Rivaldi_Prediction/data/featuSGD/US69351T1060_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
5027,2000-02-04,10.44914436340332,10.914843559265137,10.30361270904541,10.8566312789917,475199.0,-0.04521268368270903,1.33333636716112,-1.4000032765399737,44.89797624182122,47.914838371538,0.24825499081094726,0.2946685735004433,-0.15111294328480795,-0.18816742669168107,8.682237264393745,0.6403369903564453,0.03508683188619166,-0.2837854385375973,-0.6086545610669258,0.041083683991731235,-0.44621999980226157,-0.12135087727293303,0.6409637069240581,21.739210954439127,-23.80254889339817,0.16243456126466468,2,0.1746363639831543,0.2765083312988281,0.2255723476409912,-0.5821256637573242,-1.8336944580078125,4,-0.12813376117419062,1.166672127566623,10.943949699401855,-1.399997378785198,10.740205764770508,2.333296927731239,10.740205764770508,-0.12813376117419062
5028,2000-02-07,10.361824989318848,10.594675064086914,10.332718849182127,10.478249549865724,419583.0,-0.008356605196335187,-2.000010921799872,0.28571361703422776,44.89794621948985,47.25686911931518,0.27302798684721097,0.3591383993043564,-0.0637935692003353,-0.10084805260720842,8.426637542855618,0.26195621490478693,0.012881383084167197,-0.34490914344787527,-0.7008981462716299,0.011079859375879408,-0.5229036448597526,-0.16691464203599793,0.7119710319066712,8.695627398634114,-36.8045414931004,0.17799450141187723,2,0.26195573806762695,0.3638277053833008,0.31289172172546387,-0.49480628967285156,-1.0769309997558594,0,-0.13202252594324193,1.33333636716112,10.44914436340332,1.166672127566623,10.943949699401855,-1.399997378785198,10.740205764770508,-0.13202252594324193
5029,2000-02-08,10.390931129455566,10.681994438171387,10.361824989318848,10.420038223266602,399613.0,0.0028089781642444134,-6.333296927731239,0.25000819134993063,44.329904916578684,47.61892239482474,0.23179417560501214,0.31645626623770795,-0.09289970933705405,-0.12995419274392717,8.25907491564044,0.32016944885253906,-0.04340554907424199,-0.29688391685485804,-0.6781879429363578,0.08442010922664167,-0.487535929895607,-0.10623190381410907,0.6668790836501302,13.043441097951172,-31.43650446265356,0.19065201304074983,2,0.2328495979309082,0.33472156524658203,0.2837855815887451,-0.5239124298095703,-0.4948062896728498,1,-0.16526603522992256,-2.000010921799872,10.361824989318848,1.33333636716112,10.44914436340332,1.166672127566623,10.943949699401855,-0.16526603522992256
5030,2000-02-09,10.30361270904541,10.478249549865724,10.041655540466307,10.332718849182127,677689.0,-0.008403329723034259,1.727284641963533,0.9999672356737374,41.83673401155211,46.34152368371173,0.31582127174597296,0.3941838261307016,-0.005581288926897798,-0.042635772333770916,8.213843010920495,0.4365940093994176,-0.10091024542336768,-0.3652832508087158,-0.7835590427997712,0.052992541182339536,-0.5744211468042444,-0.15614535481318725,0.7385314121028603,28.125089592523107,-14.721115597896802,0.20913789599552787,2,0.20374298095703125,0.3056149482727051,0.37110400199890137,-0.43659400939941406,-0.8149747848510742,2,-0.13276832053250787,-6.333296927731239,10.390931129455566,-2.000010921799872,10.361824989318848,1.33333636716112,10.44914436340332,-0.13276832053250787
5031,2000-02-10,10.274505615234377,10.390931129455566,10.099868774414062,10.274505615234377,605970.0,-0.002824940594426728,1.499987713075783,-0.0,36.263723602363754,46.34506424014083,0.2936793369562878,0.4075060052365824,0.02352580488413558,-0.013528678522737536,8.166166717864694,0.2910623550415039,-0.11684764086910171,-0.3711053371429429,-0.82315315843144,0.08094248414555416,-0.5971292477871906,-0.14508142649869527,0.7276189626866145,26.666659385498885,-11.490684503416698,0.22602391064424818,2,0.23285007476806463,0.33472204208373846,0.40021109580993475,-0.4074869155883807,-0.6403369903564471,3,-0.12747874433801154,1.727284641963533,10.30361270904541,-6.333296927731239,10.390931129455566,-2.000010921799872,10.361824989318848,-0.12747874433801154
5032,2000-02-11,10.1580810546875,10.245400428771973,10.041655540466307,10.216294288635254,338415.0,-0.011331402688052439,2.500004095641449,-100.0,35.483874377239644,44.66357450949656,0.4277040293239356,0.4990867920525446,0.13995036543101236,0.10289588202413924,8.17846298687224,0.23285007476806996,-0.1102366606632188,-0.45551300048828125,-0.9506435677365559,0.039617566759993394,-0.7030782841124186,-0.20794771686414393,0.8056247617353041,18.181858799840573,-15.531365863325977,0.24756528362413777,2,0.3492746353149414,0.45114660263061523,0.5166356563568115,-0.2910623550415039,-0.6403369903564435,4,-0.1432664070480082,1.499987713075783,10.274505615234377,1.727284641963533,10.30361270904541,-6.333296927731239,10.390931129455566,-0.1432664070480082
5033,2000-02-14,10.30361270904541,10.420038223266602,10.187188148498537,10.216294288635254,579558.0,0.014326687646458058,-2.200013106159949,-1.4999754263527794,43.67816827862979,43.82226266111283,0.2286476094055807,0.33641793906161155,-0.005581288926897798,-0.042635772333770916,7.969097285241345,0.26195716857910156,-0.14704915041765254,-0.2881516933441155,-0.7980557211745385,0.2217523344863075,-0.543103707259327,-0.033199679428904005,0.6232110963391335,40.90914506645396,3.965259531396896,0.2549520139152118,2,0.20374298095703125,0.3056149482727051,0.37110400199890137,-0.43659400939941406,-1.0769319534301758,0,-0.1638418340557274,2.500004095641449,10.1580810546875,1.499987713075783,10.274505615234377,1.727284641963533,10.30361270904541,-0.1638418340557274
5034,2000-02-15,10.478249549865724,10.594675064086914,10.420038223266602,10.420038223266602,689070.0,0.016949088222910635,-5.000098297809597,0.6666557448667744,48.88887513556633,43.698804342842436,0.014465802897001723,0.15602632010783601,-0.18021812974721207,-0.2172726131540852,7.77825416343522,0.2910623550415039,-0.10370856477501356,-0.10478291511535431,-0.6162585131535643,0.40669268292285565,-0.3605207141344593,0.15095488390375067,0.4131675249220894,78.9473048873656,35.7881915008749,0.2557377990191049,2,0.029106140136716974,0.1309781074523908,0.1964671611785871,-0.6112308502197283,-0.8440809249877947,1,-0.11388882795963073,-2.200013106159949,10.30361270904541,2.500004095641449,10.1580810546875,1.499987713075783,10.274505615234377,-0.11388882795963073
5035,2000-02-16,10.30361270904541,10.478249549865724,10.1580810546875,10.44914436340332,499678.0,-0.016666604473316027,2.142881215508367,-2.5000573403888553,40.22988419169572,42.27856521943746,0.13483882016270954,0.3147050966539169,-0.005581288926897798,-0.042635772333770916,7.636587639217347,0.32016849517822443,-0.13580057903932996,-0.2590454101562507,-0.7813896278603742,0.2632988075478728,-0.5202175190083125,0.002126698695811058,0.5538139043695427,47.36852089128341,3.7626688530713537,0.2611721088520622,2,0.1746368408203125,0.3056149482727051,0.37110400199890137,-0.43659400939941406,-0.5239124298095703,2,-0.039548057634674616,-5.000098297809597,10.478249549865724,-2.200013106159949,10.30361270904541,2.500004095641449,10.1580810546875,-0.039548057634674616
5036,2000-02-17,10.12897491455078,10.30361270904541,10.012550354003906,10.30361270904541,571827.0,-0.016949180780185813,2.3333260521731534,1.1999986893926111,45.45454158615417,42.34040581325223,0.20307011392819874,0.4626299565020009,0.16905650556773288,0.13200202216085977,7.63334059552515,0.2910623550415039,-0.17343716374279872,-0.40166630744934295,-0.9485964665550739,0.145263851656388,-0.6751313870022084,-0.12820122789647748,0.6958208559462271,19.99993446941493,-27.052564622633952,0.2734650795528655,2,0.218297481536867,0.4657001495361346,0.545741796493532,-0.2619562149047834,-0.4365940093994123,3,-0.06321834102250246,2.142881215508367,10.30361270904541,-5.000098297809597,10.478249549865724,-2.200013106159949,10.30361270904541,-0.06321834102250246
5037,2000-02-18,9.80880641937256,10.041655540466307,9.75059413909912,10.012550354003906,689500.0,-0.031609170511250895,1.2222303124738632,1.166665756521622,26.388883832518516,40.28384332581096,0.4725479481237933,0.726035402487744,0.489225000745952,0.45217051733907887,7.867659032624244,0.37838077545166016,-0.2200064850605994,-0.6621669769287095,-1.2512586263973677,-0.0730753274600513,-0.9567128016630377,-0.3676211521943813,0.96725462613486,6.896528348189221,-35.10801995419139,0.29454582473432883,2,0.40748786926269354,0.6548905372619611,0.8659102916717512,0.058212280273435724,-0.43659305572509943,4,-0.017804184018732183,2.3333260521731534,10.12897491455078,2.142881215508367,10.30361270904541,-5.000098297809597,10.478249549865724,-0.017804184018732183
5038,2000-02-22,9.77970027923584,9.983444213867188,9.75059413909912,9.867018699645996,255315.0,-0.0029673477987327557,-2.2000131061598416,0.4285694225359402,26.760569230066395,38.33169491619849,0.4586252446390784,0.6993002040982432,0.5183311408826725,0.4812766574757994,8.114640329226342,0.23285007476806818,-0.29865795947682017,-0.6330606460571282,-1.2545640385981347,-0.01155725351612169,-0.9438123423276306,-0.32230894978662583,0.9143234137589165,3.4482641740946103,-33.972838824266354,0.31075169627050286,2,0.39293432235717773,0.6839966773986816,0.8950164318084717,0.08731842041015625,-0.2619562149047834,1,-0.026785709932334645,1.2222303124738632,9.80880641937256,2.3333260521731534,10.12897491455078,2.142881215508367,10.30361270904541,-0.026785709932334645
5039,2000-02-23,9.605063438415527,9.77970027923584,9.546850204467773,9.77970027923584,324458.0,-0.017857074944423346,1.6666775884665792,2.0,24.675336280508475,36.42487294608253,0.5700058403435531,0.8365968682630367,0.692967981702985,0.6559134982961119,8.547236695853499,0.2328500747680664,-0.32373589177578665,-0.7567615985870368,-1.4662049824539292,-0.047318214720144525,-1.111483290520484,-0.4020399066535898,1.013485890267578,6.250083193142212,-26.336827054296393,0.3547216919334463,2,0.4656991958618164,0.7567615509033203,1.0696532726287842,0.26195526123046875,0.08731746673583984,2,-0.03939408471649952,-2.2000131061598416,9.77970027923584,1.2222303124738632,9.80880641937256,2.3333260521731534,10.12897491455078,-0.03939408471649952
5040,2000-02-24,9.4595308303833,9.692380905151367,8.993830680847168,9.692380905151367,696371.0,-0.015151655058327607,5.0,1.3333387942332897,15.99998776762692,34.17334674222288,0.6517526675843452,0.9458035042746165,0.8385005897352116,0.8014461063283385,9.379835818034877,0.6985502243041992,-0.34970324365053784,-0.8484476089477546,-1.658433894329498,-0.038461323566011174,-1.2534407516386263,-0.4434544662568829,1.0518485858782718,35.55554584733137,10.515771599937747,0.404993142690872,2,0.33472204208374023,0.6257843971252441,1.2151858806610107,0.4074878692626953,0.29106330871581854,3,0.018461570412531048,1.6666775884665792,9.605063438415527,-2.2000131061598416,9.77970027923584,1.2222303124738632,9.80880641937256,0.018461570412531048
5041,2000-02-25,9.284893989562988,9.575956344604492,9.226680755615234,9.314000129699707,681555.0,-0.018461469596292468,-3.7999633032332474,0.12499948804272591,18.74998400132705,32.31402558934371,0.7501354003429093,1.0553451066894137,1.013137430555524,0.976082947148651,10.257429631359777,0.3492755889892578,-0.3848432924830245,-0.9474081993103027,-1.8427765643515723,-0.052039834269033136,-1.3950923818309384,-0.49972401678966705,1.044379578448856,27.77785867970487,2.224724385320947,0.4476841825206349,2,0.5093588829040527,0.8004212379455566,1.3898227214813232,0.5821247100830078,0.4074869155883789,4,0.05329153894800043,5.0,9.4595308303833,1.6666775884665792,9.605063438415527,-2.2000131061598416,9.77970027923584,0.05329153894800043
5042,2000-02-28,9.4595308303833,9.517744064331056,9.139363288879396,9.139363288879396,694009.0,0.01880870594932138,-1.3636423209817967,-10.99999999999994,26.865641715806518,30.44596708236334,0.5207511961698916,0.8558151613815461,0.8385005897352116,0.8014461063283385,11.235272499915688,0.37838077545166016,-0.4048037951534891,-0.7291119575500495,-1.6868472928544396,0.2286233777543405,-1.2079796252022437,-0.2502442898978554,0.7094895911687829,47.05878951704997,18.57300318373985,0.47886766765219474,2,0.33472204208374023,0.6257843971252441,1.2151858806610107,0.4074878692626953,0.3783817291259748,0,0.024615393611295167,-3.7999633032332474,9.284893989562988,5.0,9.4595308303833,1.6666775884665792,9.605063438415527,0.024615393611295167
5043,2000-02-29,9.372213363647461,9.488637924194336,9.197574615478516,9.488637924194336,506764.0,-0.00923063398190771,4.000032765399738,-0.36363636363636564,24.63767014818002,27.75138875043153,0.5163559354694964,0.875704275220432,0.9258180564710514,0.8887635730641783,12.265959212147887,0.2910633087158203,-0.4123015169379691,-0.7451191425323493,-1.7238398404205988,0.2336015553559001,-1.234479491476474,-0.2557587935882246,0.6557842890200334,48.14827848998354,16.977593061556348,0.48936034894412483,2,0.3638267517089844,0.6694426536560059,1.3025033473968506,0.49480533599853516,0.49480533599853516,1,0.0,-1.3636423209817967,9.4595308303833,-3.7999633032332474,9.284893989562988,5.0,9.4595308303833,0.0
5044,2000-03-01,9.401318550109863,9.488637924194336,9.226680755615234,9.284893989562988,551643.0,0.0031054762981916895,-1.2499979521792908,-1.0,26.865619088791178,26.266470405664357,0.3558438380786928,0.7812026791282136,0.8967128700086491,0.859658386601776,13.352345515031983,0.26195716857910156,-0.4099990903680073,-0.6490695953369148,-1.631555316309468,0.3334161256356385,-1.1403124558231905,-0.15782673485063903,0.5025790659391927,58.33336746381828,25.67128644131202,0.49124286048627647,3,0.24740314483642578,0.5821247100830078,1.2733981609344482,0.4657001495361328,0.5239124298095703,2,0.012383955888807918,4.000032765399738,9.372213363647461,-1.3636423209817967,9.4595308303833,-3.7999633032332474,9.284893989562988,0.012383955888807918
5045,2000-03-02,9.4595308303833,9.488637924194336,9.284893989562988,9.401318550109863,642259.0,0.006191927224161287,2.4999590439212986,0.5,29.411722190286724,24.48393491723464,0.1847337484131657,0.6557465124847148,0.8385005897352116,0.8014461063283385,14.714672105184407,0.20374393463134766,-0.4501850171654773,-0.5268235683441169,-1.4866841959521295,0.4330370592638957,-1.0067538821481232,-0.04689325454011062,0.33515875344152946,73.33317314728441,38.26395866354214,0.4799303138040059,3,0.0582122802734375,0.5239124298095703,1.2151858806610107,0.4074878692626953,0.43659400939941584,3,0.024615393611295167,-1.2499979521792908,9.401318550109863,4.000032765399738,9.372213363647461,-1.3636423209817967,9.4595308303833,0.024615393611295167
5046,2000-03-03,9.575956344604492,9.63416862487793,9.401318550109863,9.4595308303833,234486.0,0.012307747213766929,1.0,2.000016382699869,35.29409780645712,25.473403136561153,-0.020547889105001715,0.4549026535735141,0.7220750755140202,0.685020592107147,15.370517219821872,0.2328500747680664,-0.523831777879213,-0.34199838638305735,-1.2045767157712195,0.5205799430051048,-0.7732875510771375,0.08929077831102283,0.12263017086301886,88.23531679262044,48.92197015736622,0.43128916469408096,3,-0.08731889724731445,0.4074869155883789,1.0987603664398193,0.2910623550415039,0.4074878692626953,4,0.018237112640245634,2.4999590439212986,9.4595308303833,-1.2499979521792908,9.401318550109863,4.000032765399738,9.372213363647461,0.018237112640245634
5047,2000-03-06,9.11025619506836,9.4595308303833,9.08115005493164,9.430424690246582,401976.0,-0.048632233980319683,1.0,-2.7499856652550356,24.050583036267952,25.172293559472436,0.3750867213952471,0.8592055669905623,1.187775225050153,1.1507207416432799,17.32306629994588,0.49480628967285156,-0.5767037693302779,-0.7407541275024414,-1.6369190501815876,0.15541079517670475,-1.1888365888420154,-0.29267166616286744,0.5239124298095703,5.2631397422234185,-32.450108736857075,0.4480824613395732,3,0.27650928497314453,0.8731870651245117,1.5644605159759521,0.7567625045776367,1.0478248596191406,0,0.06389773214041217,1.0,9.575956344604492,2.4999590439212986,9.4595308303833,-1.2499979521792908,9.401318550109863,0.06389773214041217
5048,2000-03-07,8.993830680847168,9.314000129699707,8.760980606079103,9.08115005493164,860640.0,-0.012779609236918676,-1.0000000000000064,0.2727294390282407,16.883073778130296,24.30648661476375,0.41159734600324605,0.9147913963903598,1.3042007392713444,1.2671462558644713,19.571086718555375,0.5530195236206037,-0.645268195455337,-0.7887799263000481,-1.728548637382163,0.1509887847820668,-1.2586642818411047,-0.31889557075899155,0.6403379440307617,26.666659385498388,-5.589895663733774,0.4698843555410573,3,0.2328500747680664,0.8731875419616699,1.6808860301971436,0.8731880187988281,1.3388881683349592,1,0.09385120852448603,1.0,9.11025619506836,1.0,9.575956344604492,2.4999590439212986,9.4595308303833,0.09385120852448603
5049,2000-03-08,8.673663139343263,9.022937774658203,8.55723762512207,8.644556045532228,6123041.0,-0.035598573384944654,-3.5714258967145023,-0.3333406144537521,15.853620528033147,24.29022358814222,0.6545886581182057,1.1591387099430488,1.6243682807752489,1.5873137973683757,21.754375590231056,0.4657001495361328,-0.6553112238752323,-1.0230840682983384,-2.0395065876802327,-0.006661548916444104,-1.5312953279892856,-0.5148728086073913,0.8382591629028298,10.810861071655184,-18.72719709231395,0.5082112596909475,3,0.4220399856567365,1.0914835929870588,2.001053571701048,1.1933555603027326,1.9210119247436506,2,0.13758380295975958,-1.0000000000000064,8.993830680847168,1.0,9.11025619506836,1.0,9.575956344604492,0.13758380295975958
5050,2000-03-09,8.935619354248047,8.935619354248047,8.70276927947998,8.848299980163574,612411.0,0.030201336009530344,4.333296927731239,2.9999344713475966,25.882331626709657,25.082706657629174,0.3469898875435895,0.8321034303097257,1.3624120658704655,1.3253575824635924,23.67920737087024,0.2619562149047834,-0.6630761453249825,-0.6927281856536869,-1.7212431689424879,0.3357867976351141,-1.2069856772980874,-0.1784706940092864,0.4235533996582035,35.13518778935288,4.209249096036267,0.5142574916444005,3,0.16008377075195312,0.8295273780822754,1.7390973567962646,0.9313993453979492,1.3970994949340803,3,0.11074908033105957,-3.5714258967145023,8.673663139343263,-1.0000000000000064,8.993830680847168,1.0,9.11025619506836,0.11074908033105957
5051,2000-03-10,8.96472454071045,9.08115005493164,8.731875419616701,8.790087699890138,534679.0,0.003257209747701051,-1.4000065530799646,1.9999781566387231,30.666613077128673,25.505036808887194,0.29915154405485467,0.7376618356091154,1.3333068794080631,1.29625239600119,25.485096308492572,0.34927463531493963,-0.6494770337065248,-0.5981339454650882,-1.6201910548092435,0.42392316387906703,-1.109162500137165,-0.0871053907930115,0.2661385925903321,45.161252818079674,10.733270219749109,0.5110285546720773,3,0.13097858428955078,0.800422191619873,1.7099921703338623,0.9022941589355469,1.4553136825561523,4,0.10389614258002111,4.333296927731239,8.935619354248047,-3.5714258967145023,8.673663139343263,-1.0000000000000064,8.993830680847168,0.10389614258002111
5052,2000-03-13,8.70276927947998,8.877406120300293,8.644556045532228,8.790087699890138,474554.0,-0.029220670422262507,-1.2857022495576937,-0.5000000000000152,27.710799616605925,25.846495638712298,0.4944700603763579,0.9328249895908822,1.595262140638532,1.5582076572316588,27.261554765978847,0.3201684951782209,-0.6114232872009548,-0.787323617935181,-1.8377791992371062,0.26313196336674416,-1.3125514085861436,-0.26209582728421843,0.42031377251220725,19.230822547046525,-18.32622854539252,0.5252277906509626,3,0.39293384552001953,1.033271312713623,1.971947431564331,1.1642494201660156,1.426205635070799,0,0.1471571741430484,-1.4000065530799646,8.96472454071045,4.333296927731239,8.935619354248047,-3.5714258967145023,8.673663139343263,0.1471571741430484
5053,2000-03-14,8.615449905395508,8.70276927947998,8.586343765258789,8.644556045532228,349367.0,-0.010033515916635927,-1.666688510266492,0.3333333333333469,28.749941124792883,26.0558647538236,0.5175829587222012,0.935131455265914,1.6825815147230045,1.6455270313161314,29.805734696037007,0.1164255142211914,-0.5831709390272479,-0.7902348518371589,-1.8367439969539934,0.25627429327967555,-1.313489424395577,-0.2669802792787408,0.4657001495361328,11.11107066014759,-29.150056638698885,0.5232545725584173,3,0.4802532196044922,1.0041661262512207,2.0592668056488037,1.2515687942504883,1.4844188690185547,1,0.17905404433097627,-1.2857022495576937,8.70276927947998,-1.4000065530799646,8.96472454071045,4.333296927731239,8.935619354248047,0.17905404433097627
5054,2000-03-15,9.284893989562988,9.343106269836426,8.70276927947998,8.731875419616701,995920.0,0.07770274234294305,-1.0952377980471883,-19.000065530798256,46.938781651145476,28.003315805030127,-0.19010418963667064,0.18097907572256844,1.013137430555524,0.976082947148651,31.560866376021334,0.727656364440918,-0.5690502530558099,-0.06112298965454066,-0.9782239032151967,0.8559779239061154,-0.5196734464348687,0.39742746712578736,-0.727656364440918,92.30772138929811,49.32596667530671,0.4585504567803282,3,-0.18919086456298828,0.33472204208374023,1.3898227214813232,0.5821247100830078,1.1351442337036133,2,0.11285264654577465,-1.666688510266492,8.615449905395508,-1.2857022495576937,8.70276927947998,-1.4000065530799646,8.96472454071045,0.11285264654577465
5055,2000-03-16,9.896124839782717,10.012550354003906,9.139363288879396,9.284893989562988,828645.0,0.06583067624754824,1.0689629458898775,1.105262794844475,59.29204283964595,30.669754142051104,-0.8190200302748991,-0.4873307065576764,0.387673216369274,0.3648520969289226,32.89210492145766,0.8731870651245099,-0.5260548388734669,0.5704822540283221,-0.2721238117795082,1.4130883198361524,0.14917922112440785,0.9917852869322363,-1.3231698417663598,91.836700577605,44.993052868567176,0.4213030329039149,3,-0.6112308502197283,-0.32016849517822443,0.7785918712615949,-0.029106140136720526,1.193356513977049,3,0.07058825910279598,-1.0952377980471883,9.284893989562988,-1.666688510266492,8.615449905395508,-1.2857022495576937,8.70276927947998,0.07058825910279598
5056,2000-03-17,9.488637924194336,9.721487998962402,9.430424690246582,9.488637924194336,680910.0,-0.041176412200285784,-3.9999508527055587,0.0,50.4132356728223,33.59893776833492,-0.47519346769414383,-0.13731620201495431,0.7683916709602556,0.7723390125173033,33.87675301064086,0.4657001495361346,-0.5012466191789287,0.19501218795776332,-0.5635393045107495,0.9535636804262762,-0.1842635582764931,0.5742879341920197,-0.8580991119384773,63.26531976895805,15.769399536300838,0.37927574623425675,3,-0.20374393463134766,0.08731842041015625,1.0696537494659424,0.37838077545166016,1.8045873641967773,4,0.08895701698507597,1.0689629458898775,9.896124839782717,-1.0952377980471883,9.284893989562988,-1.666688510266492,8.615449905395508,0.08895701698507597
5057,2000-03-20,9.63416862487793,9.721487998962402,9.372213363647461,9.372213363647461,595448.0,0.015337364735197312,-1.6666739478666084,100.0,53.658526839585825,37.68509921960776,-0.6018865727621829,-0.3126298513246688,0.6019232883041745,0.6268083118337096,34.18183917525203,0.3492746353149414,-0.48284899484093735,0.3492747783660892,-0.38802972156863014,1.0865792783008086,-0.019377471601270457,0.7179270283334489,-0.9483493509521495,73.4693604620839,24.979614365922174,0.36865224996735946,3,-0.3492746353149414,-0.0582122802734375,0.9241230487823486,0.2328500747680664,1.9792251586914062,0,0.08157108609863362,-3.9999508527055587,9.488637924194336,1.0689629458898775,9.896124839782717,-1.0952377980471883,9.284893989562988,0.08157108609863362
5058,2000-03-21,9.517744064331056,9.663274765014648,9.401318550109863,9.546850204467773,294396.0,-0.012084546687945119,1.0000072811999416,-0.11111111111110433,51.587310048989366,41.655509166380675,-0.4507283668967723,-0.22855475472146303,0.6890573327784377,0.7432328723805828,34.50341257529635,0.26195621490478516,-0.49191151772343744,0.2459480285644542,-0.46311212208137853,0.9550081792102869,-0.10858204675846217,0.6004781038873706,-0.7788555472021503,62.22221413202965,14.358909906740486,0.35453007532291597,3,-0.2182970046997088,0.058212280273435724,1.0405476093292219,0.34927463531493963,1.8045873641967756,1,0.06422013936163595,-1.6666739478666084,9.63416862487793,-3.9999508527055587,9.488637924194336,1.0689629458898775,9.896124839782717,0.06422013936163595
5059,2000-03-22,9.226680755615234,9.430424690246582,9.139363288879396,9.401318550109863,564956.0,-0.030581123714664482,1.499989760854503,6.000032765400104,47.01492263600226,44.003574834079856,-0.0815452708371307,0.034475168444860316,0.950597353895553,1.0342961810964049,34.42582159129901,0.37838077545166016,-0.4354300451613291,-0.026196146011352894,-0.7177922353071047,0.6653999432843989,-0.3719941906592279,0.3196018986365221,-0.4368457650113289,9.999858017066165,-33.210667055295026,0.34579804464787584,3,0.07276630401611328,0.3492755889892578,1.331610918045044,0.6403379440307617,1.8919076919555664,2,0.09463728527373383,1.0000072811999416,9.517744064331056,-1.6666739478666084,9.63416862487793,-3.9999508527055587,9.488637924194336,0.09463728527373383
5060,2000-03-23,9.63416862487793,9.663274765014648,9.168469429016113,9.25578784942627,887481.0,0.04416408024247542,1.2666660841719437,-2.1666602956515093,50.694442232281375,46.228889184652374,-0.42412460825293685,-0.37867322013150684,0.5205274997896545,0.6268083118337096,33.16327455597015,0.49480533599853516,-0.3382751721612003,0.37255983352661204,-0.3342643581109872,1.0793840251642113,0.019147737707813306,0.7259719293454108,-0.7954250197380244,84.99988532147663,45.523149881185944,0.35341209581879945,3,-0.33472156524658203,-0.1164250373840332,0.9241230487823486,0.2328500747680664,1.4262065887451172,3,0.08157108609863362,1.499989760854503,9.226680755615234,1.0000072811999416,9.517744064331056,-1.6666739478666084,9.63416862487793,0.08157108609863362
5061,2000-03-24,9.77970027923584,9.77970027923584,9.63416862487793,9.63416862487793,556152.0,0.015105782348682428,1.0,0.38461693563631505,58.64662580284211,49.66620320534528,-0.493825664740033,-0.511457230054237,0.3517627473643934,0.4812766574757994,31.931180107632596,0.14553165435791016,-0.19641539769817662,0.4933511734008782,-0.25056973440661423,1.2372720812083706,0.12139071949713198,0.8653116273046244,-0.8940044041413753,100.0,53.874097706703225,0.37196045390374655,3,-0.4802532196044922,-0.3492751121520996,0.7640383243560791,0.08731842041015625,0.7858686447143555,4,0.13392854966167422,1.2666660841719437,9.63416862487793,1.499989760854503,9.226680755615234,1.0000072811999416,9.517744064331056,0.13392854966167422
5062,2000-03-27,9.692380905151367,9.75059413909912,9.663274765014648,9.692380905151367,343139.0,-0.008928634987911521,-2.000032765399677,0.0,59.090916988879414,53.03742274579933,-0.28090789786360126,-0.42772875173827885,0.4124786748297229,0.568596031560272,30.481154867270487,0.1164255142211914,-0.09438676072881869,0.3943892955780033,-0.36800250320844263,1.1567810943644492,0.013193396184780326,0.7755851949712262,-0.7616108509005244,86.36352804858792,36.215668096880066,0.38119589939322257,3,-0.33472108840942383,-0.39293432235717773,0.7785928249359131,0.1746377944946289,0.9896135330200195,0,0.16516523637540081,1.0,9.77970027923584,1.2666660841719437,9.63416862487793,1.499989760854503,9.226680755615234,0.16516523637540081
5063,2000-03-28,9.372213363647461,9.721487998962402,9.284893989562988,9.663274765014648,442774.0,-0.033032909523163845,1.1428564741786456,-100.0,59.090916988879385,54.387660005547545,0.1764512286803761,-0.11337395169011444,0.7036505631133405,0.8887635730641783,28.987311955452206,0.43659400939941406,-0.01741987935071876,0.07422175407409703,-0.6881700447123489,0.836613552860543,-0.3069741453191259,0.45541765346732,-0.39817209740649595,36.363676981779335,-17.985090507855517,0.38119589939322257,3,0.20374345779418945,-0.08731937408447266,0.9677822589874268,0.49480533599853516,1.5135250091552734,1,0.23913032417879743,-2.000032765399677,9.692380905151367,1.0,9.77970027923584,1.2666660841719437,9.63416862487793,0.23913032417879743
5064,2000-03-29,9.517744064331056,9.75059413909912,9.372213363647461,9.372213363647461,503543.0,0.01552789026849033,-4.2000131061598704,-0.5000000000000061,57.812501599868135,54.22326653446112,0.07534741902866493,-0.26323112141700733,0.5330323947125066,0.7432328723805828,27.385250128819816,0.3783807754516584,0.10483559666788622,0.21393117904663228,-0.5535435454174458,0.9814059035107103,-0.16980618318540763,0.5976685412786722,-0.5021624345795743,57.14283485353941,0.348655556774105,0.3837373622320394,3,-0.058212280273439276,-0.23285007476806818,0.8004217147827131,0.34927463531493963,0.9022941589355451,2,0.18960242595298338,1.1428564741786456,9.372213363647461,-2.000032765399677,9.692380905151367,1.0,9.77970027923584,0.18960242595298338
5065,2000-03-30,9.692380905151367,9.77970027923584,9.4595308303833,9.575956344604492,422160.0,0.018348553989257166,1.199998689392599,0.7999999999999903,59.39850309410315,55.22162958127011,-0.14665184001547082,-0.44220085000944565,0.3329435201310851,0.568596031560272,25.668198788838005,0.32016944885253906,0.24344388890908064,0.37692551612854075,-0.4073755767063858,1.1612266089634673,-0.015225030288922525,0.769076062546004,-0.6369205264297886,82.35281646435716,23.092134875601317,0.3921505464174637,3,-0.23284912109375,-0.4074869155883789,0.5239129066467285,0.1746377944946289,1.0769319534301758,3,0.14714728572640223,-4.2000131061598704,9.517744064331056,1.1428564741786456,9.372213363647461,-2.000032765399677,9.692380905151367,0.14714728572640223
5066,2000-03-31,9.75059413909912,9.837912559509276,9.343106269836426,9.575956344604492,827142.0,0.00600608194389185,1.8333365188496287,1.5000081913499193,64.28571428571425,56.40242818639548,-0.1830483657586779,-0.5129595323236362,0.24755325584363597,0.5103827976125199,24.625231698200153,0.4948062896728498,0.2910995510792276,0.4264068603515607,-0.37383245070357596,1.2266461714066974,0.026287204823992383,0.8265265158791291,-0.656850161366247,84.2105807733297,19.06490492403215,0.4001196555275679,3,-0.2619562149047834,-0.46570014953613104,0.18918991088867365,0.11642456054687678,1.1933555603027362,4,0.13432833485211004,1.199998689392599,9.692380905151367,-4.2000131061598704,9.517744064331056,1.1428564741786456,9.372213363647461,0.13432833485211004
5067,2000-04-03,9.692380905151367,9.77970027923584,9.488637924194336,9.75059413909912,556367.0,-0.005970224287597192,3.9999754261514897,-0.3333369739134166,64.79999811271989,57.87050463792111,-0.12930739717212703,-0.4309962904929705,0.2698460827560787,0.568596031560272,22.868816232876267,0.2910623550415039,0.2431934634695878,0.33908739089965856,-0.47067873714450315,1.1488535189438203,-0.06579567312242318,0.7439704549217403,-0.561884672367654,73.68412884000561,1.633071537326444,0.40488306402208096,4,-0.20374298095703125,-0.4074869155883789,0.24740314483642578,0.1746377944946289,1.338888168334961,0,0.09009014682189598,1.8333365188496287,9.75059413909912,1.199998689392599,9.692380905151367,-4.2000131061598704,9.517744064331056,0.09009014682189598
5068,2000-04-04,9.837912559509276,9.983444213867188,9.488637924194336,9.75059413909912,684561.0,0.015015057268391141,1.6153815133505482,-1.499975426352825,58.8785026696047,59.18868019721026,-0.25104737692982226,-0.5376128030721592,0.09122118456464179,0.4230643772023637,20.260033789252784,0.49480628967285156,0.2644603241436432,0.4424149513244604,-0.3764024236794121,1.261232326328333,0.03300626382252325,0.8518236388263976,-0.6721341618767553,77.2726798849639,7.462407229980329,0.40940868750193665,4,-0.2619557380676252,-0.5530185699462873,0.1018714904785174,0.029106140136720526,1.367993354797365,1,0.08579887995103452,3.9999754261514897,9.692380905151367,1.8333365188496287,9.75059413909912,1.199998689392599,9.692380905151367,0.08579887995103452
5069,2000-04-05,9.867018699645996,10.216294288635254,9.663274765014648,9.721487998962402,495383.0,0.002958568696423969,-3.2222133230426455,1.6666666666666667,49.42528952076073,59.04766322926352,-0.2008957224423611,-0.4982787680492251,0.03899927217277188,0.39395823706564315,17.385161279472992,0.5530195236206055,0.26228921006024564,0.4118533134460449,-0.3579417733357779,1.1816484002278678,0.0269557700551335,0.7967508568369563,-0.6673694237586201,59.99995631299121,-6.7339621390349365,0.38489754339091187,4,-0.116424560546875,-0.480252742767334,0.02182936668395996,0.0,1.0187196731567383,2,0.10324493184484251,1.6153815133505482,9.837912559509276,3.9999754261514897,9.692380905151367,1.8333365188496287,9.75059413909912,0.10324493184484251
5070,2000-04-06,9.925230979919434,10.041655540466307,9.837912559509276,10.012550354003906,364183.0,0.005899682776067561,1.8000183487441623,-0.6000065530799475,59.99998252518887,59.19803619841317,-0.23856675144634387,-0.5044119407839425,-0.03931398137429909,0.33574595679220565,14.354927086971694,0.20374298095703125,0.2804315767658938,0.42058501243591273,-0.3356999914666474,1.1768700163384729,0.042442510484633544,0.7987275143871919,-0.6645830032671842,66.66659385498535,-0.48517340116355,0.3781425019512801,4,-0.1746368408203125,-0.5384650230407715,-0.10914850234985352,-0.0582122802734375,1.338888168334961,3,0.04985347387363115,-3.2222133230426455,9.867018699645996,1.6153815133505482,9.837912559509276,3.9999754261514897,9.692380905151367,0.04985347387363115
5071,2000-04-07,9.896124839782717,9.954338073730467,9.721487998962402,9.80880641937256,581275.0,-0.0029325403303563924,1.2857022495577335,-0.9999890783193718,56.33802491913677,58.892159301775095,-0.2136797411378648,-0.42367175273203017,-0.03950639271485379,0.3648520969289226,11.675150202299683,0.23285007476806463,0.34542073903019244,0.3449088573455832,-0.3856581205082641,1.0754758351994305,-0.020374631581340452,0.7101923462725068,-0.5781380844114867,55.99991087846337,-9.925063003956751,0.36528348892692347,4,-0.14553070068359553,-0.5093588829040545,-0.14553165435791193,-0.029106140136720526,1.1642503738403303,4,0.08823534797061017,1.8000183487441623,9.925230979919434,-3.2222133230426455,9.867018699645996,1.6153815133505482,9.837912559509276,0.08823534797061017
5072,2000-04-10,9.983444213867188,10.012550354003906,9.692380905151367,9.77970027923584,294825.0,0.008823592618137255,1.4444501075793375,2.333344255133246,61.42856474178644,59.15189794098699,-0.28538070140845484,-0.43229053635693226,-0.1407005275070432,0.27753272284445174,8.759565059648823,0.32016944885253906,0.36807328343873813,0.3681944847106937,-0.2676077917836004,1.0039967612049878,0.05029334646354755,0.6860956229578399,-0.6115590065001157,67.99999475755666,1.5402777526363138,0.317901138247147,4,-0.20374393463134766,-0.5966782569885254,-0.24740386009216309,-0.1164255142211914,0.8731870651245117,0,0.09620983149287388,1.2857022495577335,9.896124839782717,1.8000183487441623,9.925230979919434,-3.2222133230426455,9.867018699645996,0.09620983149287388
5073,2000-04-11,10.1580810546875,10.187188148498537,9.954338073730467,10.099868774414062,531243.0,0.01749264453020527,2.9999508527054974,0.285712948357291,74.24242725117269,60.97744523557639,-0.3764017597278553,-0.5116650146698198,-0.34248210587274386,0.10289588202413924,5.75688145550629,0.23285007476806996,0.3471287469052555,0.4656997680664059,-0.014704043988402304,0.9461035801212141,0.2254978620390009,0.7059016740938109,-0.735531302444338,89.47356621939252,15.216398474941087,0.24020190602740454,4,-0.37838077545166016,-0.7713150978088379,-0.4729766845703125,-0.2910623550415039,0.8149747848510742,1,0.08595993811211922,1.4444501075793375,9.983444213867188,1.2857022495577335,9.896124839782717,1.8000183487441623,9.925230979919434,0.08595993811211922
5074,2000-04-12,10.332718849182127,10.50735569000244,10.041655540466307,10.041655540466307,689285.0,0.017192006399086468,-2.199992136355594,5.000032765399738,70.68965809440584,62.232018013387794,-0.473021305193587,-0.6364063208581356,-0.5409183235251991,-0.07174191247048789,5.276818008564374,0.4657001495361328,0.3356633944571712,0.5879463195800767,0.06775776925668708,1.1081348699034663,0.3278520444183819,0.8480405947417715,-0.8625444247554395,78.57150379784751,5.438862811722487,0.2600942751616947,4,-0.40748786926269354,-0.8004221916198713,-0.785869359970091,-0.46570014953613104,0.6403369903564471,2,0.08450699935512418,2.9999508527054974,10.1580810546875,1.4444501075793375,9.983444213867188,1.2857022495577335,9.896124839782717,0.08450699935512418
5075,2000-04-13,10.594675064086914,10.681994438171387,10.1580810546875,10.216294288635254,340777.0,0.02535210903619256,-1.117646378576949,1.299994757570396,72.58064089941755,63.15367652602149,-0.6632779578375008,-0.8889210404985235,-0.8241196794154355,-0.3336981273752748,5.901845290830025,0.5239133834838867,0.3580278656641731,0.8149750232696533,0.1725520140797574,1.4573980324595492,0.49376351867470447,1.1361865278646022,-1.0415261384141665,91.17641673532913,20.55655601617984,0.32121150459494835,4,-0.5093588829040527,-0.9605059623718262,-1.164250135421753,-0.727656364440918,0.6403379440307617,3,0.027472603638637905,-2.199992136355594,10.332718849182127,2.9999508527054974,10.1580810546875,1.4444501075793375,9.983444213867188,0.027472603638637905
5076,2000-04-14,10.332718849182127,10.798418998718262,10.274505615234377,10.594675064086914,416148.0,-0.024725271263178916,-1.7692249529316155,-0.6923084678181622,66.17648830303267,63.30661988050069,-0.34650193552366737,-0.5907754346920573,-0.5934588692736416,-0.07174191247048789,6.645289888960612,0.5239133834838849,0.3754334893709288,0.5108147621154764,-0.16131442334858015,1.182943947579533,0.174750169383449,0.8468793548475038,-0.666685372259515,57.89474591835398,-10.290250890161765,0.3360645927320278,4,-0.1891903877258283,-0.6403374671936017,-0.902293920516966,-0.46570014953613104,0.6694440841674822,4,0.09014087314937358,-1.117646378576949,10.594675064086914,-2.199992136355594,10.332718849182127,2.9999508527054974,10.1580810546875,0.09014087314937358
5077,2000-04-17,10.420038223266602,10.420038223266602,10.012550354003906,10.216294288635254,625295.0,0.008450764543098455,3.0,-0.7777785867970429,79.99997815649566,65.65345049015524,-0.3573248791710846,-0.6495009569877741,-0.6957527374358357,-0.15906128655496232,7.2665345120357605,0.4074878692626953,0.3765072258915847,0.5588406562805179,-0.15750813984365308,1.275189452404689,0.2006662582184333,0.9170150543426026,-0.6181184837285123,55.17245275301874,-16.333916074781975,0.3581743980620852,4,-0.18919134140014648,-0.7276568412780762,-0.9896132946014404,-0.5530195236206055,0.8149747848510742,0,0.06145246079104161,-1.7692249529316155,10.332718849182127,-1.117646378576949,10.594675064086914,-2.199992136355594,10.332718849182127,0.06145246079104161
5078,2000-04-18,10.12897491455078,10.332718849182127,10.099868774414062,10.30361270904541,671248.0,-0.02793303656659485,1.0000000000000153,-0.8571435258213632,66.15381513350567,67.51217555823801,-0.023057186056357537,-0.32706675603644975,-0.4205398504118918,0.13200202216085977,7.921351966495364,0.32016944885253906,0.3483604138899885,0.23721580505370987,-0.46952665989751985,0.9439582700049396,-0.11615542742190499,0.5905870375293247,-0.20747526391106952,14.814760880196559,-56.09157267891504,0.35337123247561497,4,0.11642503738403498,-0.4365935325622541,-0.7131030559539777,-0.2619562149047834,0.814974784851076,1,0.07183909236418429,3.0,10.420038223266602,-1.7692249529316155,10.332718849182127,-1.117646378576949,10.594675064086914,0.07183909236418429
5079,2000-04-19,10.099868774414062,10.216294288635254,9.837912559509276,10.216294288635254,433111.0,-0.002873552396196022,5.499979521792938,0.6666684869567049,61.66665756521647,67.69736167379664,0.04755296090744032,-0.24157510429037465,-0.4088874706666381,0.16110816229757674,8.102774376435798,0.37838172912597834,0.3233573848288209,0.16445026397705043,-0.47387169420398934,0.8027722221580902,-0.15471071511347034,0.4836112430675712,0.6985502243041992,27.272718246482334,-40.44306395147472,0.3191609790905203,4,0.14553117752075195,-0.3492746353149414,-0.7422091960906982,-0.2328500747680664,1.0187196731567383,2,0.08645528814557979,1.0000000000000153,10.12897491455078,3.0,10.420038223266602,-1.7692249529316155,10.332718849182127,0.08645528814557979
5080,2000-04-20,10.420038223266602,10.420038223266602,10.041655540466307,10.041655540466307,533391.0,0.0317003573020298,1.0000000000000093,-3.249997952179306,66.66665083805388,68.84498677589855,-0.21796855636619483,-0.5268629889638436,-0.7403351773240807,-0.15906128655496232,8.761226311203075,0.37838268280029475,0.3298051734652585,0.4453262329101566,-0.2114018774795987,1.102054343299912,0.11696217771527806,0.7736902881050352,0.3591706466674811,60.60611777227947,-4.815680817757119,0.3283640551948779,4,-0.1746382713317871,-0.45114707946777344,-1.0623786449432373,-0.5530195236206055,0.43659305572509766,3,0.053072513211818606,5.499979521792938,10.099868774414062,1.0000000000000153,10.12897491455078,3.0,10.420038223266602,0.053072513211818606
5081,2000-04-24,11.089481353759766,11.235013008117676,10.274505615234377,10.30361270904541,1228259.0,0.06424574614307876,-1.2758605105724363,2.076914934104229,76.66665938549853,70.53810840297766,-0.7826346634685013,-1.1522245575378882,-1.4125717590076299,-0.8285044170481264,9.715923378614857,0.960507392883299,0.39098942662182523,1.0492803096771244,0.2326710241058425,1.8658895952484063,0.6409756668914834,1.4575849524627653,-1.25156879425049,89.58330773546965,24.165378125337796,0.40830464278564094,4,-0.5530185699462891,-0.9022932052612305,-1.6590561866760254,-1.2224626541137695,-0.08731842041015625,0,0.013123395920456637,1.0000000000000093,10.420038223266602,5.499979521792938,10.099868774414062,1.0000000000000153,10.12897491455078,0.013123395920456637
5082,2000-04-25,11.293225288391113,11.293225288391113,10.711099624633787,10.914843559265137,1098776.0,0.01837271988939948,2.076922689168831,0.4814821556642068,77.17390375276192,70.86382801426535,-0.8728355878032588,-1.2963526726418166,-1.613045931623283,-1.032248351679474,10.753762921145807,0.582125663757326,0.43043069851809435,1.172982025146485,0.20089834714805477,2.1450657031449154,0.6869401861472699,1.6590238641457002,-1.4273707199096695,100.0,34.59112221008013,0.4860418389992148,4,-0.727656364440918,-1.0769309997558594,-1.862800121307373,-1.4262065887451172,-0.32016944885253906,1,-0.025773182382246573,-1.2758605105724363,11.089481353759766,1.0000000000000093,10.420038223266602,5.499979521792938,10.099868774414062,-0.025773182382246573
5083,2000-04-26,11.613393783569336,11.642499923706055,10.973055839538574,11.20590591430664,554005.0,0.028350492175812647,1.8750005119572741,1.0769226891688215,79.41175431320957,71.83294981635464,-1.0782477324830513,-1.517828464446211,-1.9308485014800247,-1.3524168468576967,11.926875225695365,0.6694440841674805,0.49818307433399056,1.3810914993286136,0.2659042856078724,2.496278713049355,0.823497892468243,1.9386851061889843,-1.6904443862915048,98.38710274081555,30.959999579845203,0.5575936068603704,4,-0.8731875419616699,-1.2224621772766113,-2.1829686164855957,-1.7463750839233398,-0.6985502243041992,2,-0.0325814126777475,2.076922689168831,11.293225288391113,-1.2758605105724363,11.089481353759766,1.0000000000000093,10.420038223266602,-0.0325814126777475
5084,2000-04-27,11.322331428527832,11.52607536315918,11.1185884475708,11.409649848937988,518145.0,-0.025062644087148755,1.5454453387028553,-0.21428471126796822,71.81818019345803,71.74823196013692,-0.7063238693434268,-1.1432543159664306,-1.6463835395529465,-1.0613544918161928,13.242147198365984,0.49480533599853516,0.5479427174271727,0.9997997760772712,-0.1629596718987827,2.162559224053325,0.41842005208924427,1.5811795000652982,-1.296208999664307,80.00002382928227,11.961320866629961,0.5813797239880265,4,-0.582125186920166,-0.9313998222351074,-1.884629726409912,-1.455312728881836,-0.7567625045776367,3,-0.03341906492620439,1.8750005119572741,11.613393783569336,2.076922689168831,11.293225288391113,-1.2758605105724363,11.089481353759766,-0.03341906492620439
5085,2000-04-28,11.1185884475708,11.293225288391113,10.914843559265137,11.176799774169922,625295.0,-0.017994790405417627,1.6000045871409334,0.666655744866754,68.10346142482598,71.96234008478064,-0.46985903745339463,-0.87188712459462,-1.4461115582088446,-0.8576115108591615,14.485391953233156,0.4074878692626953,0.5568822864907599,0.7247464179992669,-0.4501630606958429,1.8996558966943766,0.137291678651712,1.3122011573468217,-0.9954833690167231,61.70221813857052,-7.534651024320475,0.5874547393475547,4,-0.37838220596313477,-0.7131037712097168,-1.6808867454528809,-1.2515697479248047,-0.26195716857910156,4,0.0,1.5454453387028553,11.322331428527832,1.8750005119572741,11.613393783569336,2.076922689168831,11.293225288391113,0.0
5086,2000-05-01,11.060375213623047,11.1185884475708,10.973055839538574,11.00216293334961,533391.0,-0.00523566765891692,-1.4999918087842599,-1.0000163829682662,66.0869493369164,70.41644799371628,-0.3325434953172888,-0.7489144076271756,-1.3864873717915973,-0.7993982769114076,15.497253857880821,0.14553260803222656,0.5698474109699525,0.6010441303253167,-0.5689023964366875,1.7709906570873208,0.016070866944314588,1.1860173937063188,-0.8461064443598509,37.50005119572753,-30.575795999838256,0.584973263381002,5,-0.32016897201538086,-0.5966782569885254,-1.6517798900604248,-1.1933565139770508,-0.2328500747680664,0,-0.01842106896883544,1.6000045871409334,11.1185884475708,1.5454453387028553,11.322331428527832,1.8750005119572741,11.613393783569336,-0.01842106896883544
5087,2000-05-02,10.565568923950195,11.031269073486328,10.478249549865724,10.943949699401855,468542.0,-0.04473684482813922,-1.0000000000000064,-6.500016382699869,55.55555844490858,69.23886391720548,0.20682737452839284,-0.19535276286524628,-0.8856691644966812,-0.3045919872385561,16.06782243942226,0.5821256637573224,0.5455901101791429,0.06257843971252441,-1.0506559845297705,1.1758128639548193,-0.49403877240862215,0.619195651833671,-0.26560628542042863,7.500051195727268,-55.47861444845687,0.5566172121211471,5,0.1746373176574707,-0.10187196731567383,-1.2006328105926514,-0.6985502243041992,0.0,1,0.04132233792065243,-1.4999918087842599,11.060375213623047,1.6000045871409334,11.1185884475708,1.5454453387028553,11.322331428527832,0.04132233792065243
5088,2000-05-03,10.681994438171387,10.769312858581543,10.420038223266602,10.565568923950195,386300.0,0.011019332234658563,1.3999986893883047,-0.3076940525908544,54.83871564403821,68.48020370374124,0.19790961318440914,-0.2585557342859577,-0.9936676122814028,-0.4210175014597475,17.227522924020732,0.3492746353149414,0.5557480065351257,0.13679986000061106,-0.9334408167612427,1.2070405367624648,-0.3983204783803167,0.6719201983815388,-0.3014795625310427,23.684215064444146,-35.780325562564535,0.5351203383809271,5,0.16008329391479492,-0.21829748153686523,-1.3534412384033203,-0.8149757385253906,0.029105186462400567,2,0.027247851798826828,-1.0000000000000064,10.565568923950195,-1.4999918087842599,11.060375213623047,1.6000045871409334,11.1185884475708,0.027247851798826828
5089,2000-05-04,10.885738372802734,11.00216293334961,10.478249549865724,10.623781204223633,362465.0,0.019073585537854543,1.1176504600629793,2.249997952179291,54.09836990151086,67.08372804412534,0.13115698434794432,-0.4027139386269667,-1.1808132816049657,-0.6247614360910951,18.101130084562502,0.5239133834838849,0.5416096002523787,0.2896078109741218,-0.7409648269474616,1.3201804488957052,-0.22567850798666989,0.8048941299349135,-0.4657001495361328,53.33337702038984,-2.0322567882888407,0.5152863189607921,5,0.07276439666748047,-0.39293527603149414,-1.455312967300415,-1.0187196731567383,0.0,3,0.0026736988769746617,1.3999986893883047,10.681994438171387,-1.0000000000000064,10.565568923950195,-1.4999918087842599,11.060375213623047,0.0026736988769746617
5090,2000-05-05,10.420038223266602,10.769312858581543,10.420038223266602,10.769312858581543,470689.0,-0.042780758969887867,1.0,-1.3333272657108948,51.16279837657037,64.2499657098,0.6669992284300701,0.10746647040735269,-0.6988924541770771,-0.15906128655496232,18.966519055983806,0.4657001495361328,0.5686281935109676,-0.20083270072936976,-1.186363855615804,0.7846984541570645,-0.6935982781725869,0.2919328767138474,1.2224617004394531,0.0,-52.771836300730655,0.4927655774432168,5,0.6112308502197266,0.07276487350463867,-1.0478253364562988,-0.5530195236206055,0.6403369903564453,4,0.013966426760186224,1.1176504600629793,10.885738372802734,1.3999986893883047,10.681994438171387,-1.0000000000000064,10.565568923950195,0.013966426760186224
5091,2000-05-08,10.769312858581543,11.031269073486328,10.44914436340332,10.536462783813477,404338.0,0.03351951574755807,-1.8571455318631065,-0.6666675768141743,54.347820409295174,61.71373422719257,0.29897278742448563,-0.18238810507204306,-1.0219234458869675,-0.5083359218699037,20.41009017065805,0.6112308502197266,0.6251508136809125,0.10478253364562917,-0.8211247741510181,1.0306898414422765,-0.3581711202526954,0.5677361875439537,0.8487378311157219,57.142834853539114,4.481554990263092,0.46295365389832366,5,0.26195621490478516,-0.27650976181030273,-1.3970999717712402,-0.9022941589355469,-0.029107093811035156,0,0.008108077233597744,1.0,10.420038223266602,1.1176504600629793,10.885738372802734,1.3999986893883047,10.681994438171387,0.008108077233597744
5092,2000-05-09,10.943949699401855,10.943949699401855,10.536462783813477,10.769312858581543,512991.0,0.016216154467195487,3.6666775884665794,0.7499969282563554,60.44775955175144,59.60662369814167,0.07775799865781607,-0.296582687551993,-1.173376189369062,-0.6829727626902162,21.763923014976218,0.4074869155883789,0.6520071236705931,0.2313941001892097,-0.6440322902655993,1.1068204906440187,-0.2063190950381948,0.6691072954166142,0.6501407409667959,85.7141742676956,27.097942981918663,0.4377131952274041,5,0.029107093811035156,-0.37838077545166016,-1.5571837425231934,-1.0769309997558594,0.08731937408447266,1,-0.01063825800965057,-1.8571455318631065,10.769312858581543,1.0,10.420038223266602,1.1176504600629793,10.885738372802734,-0.01063825800965057
5093,2000-05-10,11.031269073486328,11.20590591430664,10.798418998718262,10.943949699401855,404767.0,0.007978780648931982,-1.1538457660909212,0.5000054608999563,61.76470871671915,58.489571311837345,-0.1126677842670496,-0.3321609325448609,-1.23320386789214,-0.7702921367746889,22.8702862175896,0.4074869155883789,0.5868360410819538,0.2750540733337399,-0.5705260609491702,1.12063420761665,-0.1477359938077143,0.697844140475194,0.5393403225402817,77.77783171246125,14.569090345324781,0.4227900671414547,5,-0.1746373176574707,-0.4657001495361328,-1.644503116607666,-1.164250373840332,-0.2182970046997088,2,-0.04221637115673693,3.6666775884665794,10.943949699401855,-1.8571455318631065,10.769312858581543,1.0,10.420038223266602,-0.04221637115673693
5094,2000-05-11,11.20590591430664,11.235013008117676,10.914843559265137,10.914843559265137,420442.0,0.015831074344841545,-1.2000058977526287,3.3333078494118675,60.30533243758213,57.62311253547693,-0.34146505029858787,-0.46169816041382816,-1.3786911892995661,-0.9449289775950014,23.266013870281753,0.32016944885253906,0.5031526042470809,0.40603156089782644,-0.43764803935547114,1.249711161151124,-0.015808239228821463,0.8278713610244743,0.3416920582647691,96.42846694743396,31.53183810885939,0.42183980012664873,5,-0.37838029861450195,-0.5530185699462891,-1.7754805088043213,-1.3388872146606445,-0.5239114761352539,3,-0.04415584901896519,-1.1538457660909212,11.031269073486328,3.6666775884665794,10.943949699401855,-1.8571455318631065,10.769312858581543,-0.04415584901896519
5095,2000-05-12,10.885738372802734,11.20590591430664,10.681994438171387,11.20590591430664,926992.0,-0.02857132158276887,2.2727332300726797,-1.099996395817838,47.05883324724413,55.50887741440223,-0.06459351157144688,-0.1250164987957767,-1.0343701461417005,-0.6247614360910951,23.053385042502843,0.5239114761352539,0.3622242079349256,0.07131085395812953,-0.7674924931038323,0.9101142010200913,-0.3480908195728514,0.49071252748911043,0.6393084047825788,55.55559600651908,-5.961461017045401,0.41940167353098123,5,-0.0582127571105957,-0.21829795837402344,-1.3170583248138428,-1.0623788833618164,-0.26195716857910156,4,0.0,-1.2000058977526287,11.20590591430664,-1.1538457660909212,11.031269073486328,3.6666775884665794,10.943949699401855,0.0
5096,2000-05-15,11.264119148254395,11.35143756866455,10.769312858581543,10.769312858581543,738673.0,0.034759311908231894,-1.3529398159748054,-1.5454605027999524,49.60000125818739,54.84714883809987,-0.4593381948717017,-0.45328132447182945,-1.38745592593013,-1.0031422115427553,22.684920502227428,0.5821247100830078,0.2657125091062973,0.4031216144561771,-0.42644536259666666,1.2326885915090209,-0.01166187407024566,0.8179051029825999,0.2388274582445451,89.28575189892378,31.288347027886083,0.41478348852642233,5,-0.37838125228881836,-0.5966787338256836,-1.695439100265503,-1.4989724159240723,-0.6403379440307617,0,-0.018087871048746984,2.2727332300726797,10.885738372802734,-1.2000058977526287,11.20590591430664,-1.1538457660909212,11.031269073486328,-0.018087871048746984
5097,2000-05-16,11.060375213623047,11.20590591430664,10.914843559265137,11.147693634033203,469401.0,-0.018087871048746984,1.8571522186856393,-0.17646990798740272,42.14875876403898,53.43715362921107,-0.1989460593884349,-0.20986514709213822,-1.1452497852655608,-0.7993982769114076,23.18540171751645,0.3492755889892578,0.18515219532787874,0.16736083030700755,-0.6396696298675906,0.9743912904816057,-0.2361543997802915,0.5708760603943066,0.42091322521124575,56.52172054897559,3.4832512601185073,0.403515230087299,5,-0.1746373176574707,-0.39293479919433594,-1.4916951656341553,-1.2952284812927246,-0.6403369903564453,1,-0.02894743104720232,-1.3529398159748054,11.264119148254395,2.2727332300726797,10.885738372802734,-1.2000058977526287,11.20590591430664,-0.02894743104720232
5098,2000-05-17,10.8566312789917,11.031269073486328,10.652888298034668,10.973055839538574,743826.0,-0.01842106896883544,2.249981569613617,1.3333333333333333,43.220333806116116,52.22848295194498,0.03595644629985628,0.053954357835241495,-0.9008648430120818,-0.59565434228006,23.436632964611025,0.4074869155883789,0.1085314173539178,-0.07276592254638636,-0.7960274692622011,0.6504956241694284,-0.43439669590429375,0.288864850811521,0.6034321555312392,29.16658702875975,-19.616186497565778,0.3616307733579077,5,0.029106616973876953,-0.1164250373840332,-1.2733981609344482,-1.091484546661377,-0.3492755889892596,2,0.016085817967546268,1.8571522186856393,11.060375213623047,-1.3529398159748054,11.264119148254395,2.2727332300726797,10.885738372802734,0.016085817967546268
5099,2000-05-18,10.973055839538574,11.293225288391113,10.798418998718262,10.82752513885498,554219.0,0.010723820083322178,-3.857161580228422,-1.25,47.82606589754665,51.857734898720125,-0.07462745455827147,0.006641424275620977,-0.9641360668921113,-0.712078902826935,24.715990200417817,0.49480628967285156,0.11214981365622556,-7.152557373046875e-07,-0.6087830013386331,0.6087815708271584,-0.3043918582971852,0.30439042778571057,0.4662070907592373,45.83320818805104,-1.2610070420792212,0.30439114304144804,5,-0.07276487350463867,-0.2328495979309082,-1.3898227214813232,-1.207909107208252,-0.1746368408203125,3,-0.014588804895636631,2.249981569613617,10.8566312789917,1.8571522186856393,11.060375213623047,-1.3529398159748054,11.264119148254395,-0.014588804895636631
5100,2000-05-19,10.973055839538574,11.089481353759766,10.798418998718262,10.8566312789917,319304.0,0.0,-1.5000081913499346,0.8,48.67255610766849,51.22714997631716,0.013485872771326513,0.05290907360934938,-0.9183317473551824,-0.712078902826935,25.56039459101146,0.2910623550415039,0.11268987141597364,-0.027651596069336648,-0.5781164124944098,0.5228132203557365,-0.30288400428187323,0.24758081214319994,0.4458225966186138,45.83320818805104,-2.372380918142909,0.27523240821253675,5,-0.029105663299560547,-0.2328495979309082,-1.2442920207977295,-1.207909107208252,-0.4657001495361346,4,-0.0265250998102482,-3.857161580228422,10.973055839538574,2.249981569613617,10.8566312789917,1.8571522186856393,11.060375213623047,-0.0265250998102482
5101,2000-05-22,11.235013008117676,11.235013008117676,11.00216293334961,11.031269073486328,426025.0,0.023872763650323092,1.2857129483572909,1.7500081913499346,60.952390165296194,51.28322004448879,-0.19608513234679847,-0.20826400847095172,-1.131434536071918,-0.9740360714060365,24.996383175088422,0.26195716857910156,0.10911488316625828,0.22702898979187047,-0.332155380843389,0.78621336042713,-0.05256319552575839,0.5066211751094993,0.1638886237817001,90.90911798785301,36.00321228820833,0.27959218531762964,5,-0.2328500747680664,-0.49480676651000977,-1.3752703666687012,-1.4698662757873535,-0.4002113342285156,0,-0.054404191917927225,-1.5000081913499346,10.973055839538574,-3.857161580228422,10.973055839538574,2.249981569613617,10.8566312789917,-0.054404191917927225
5102,2000-05-23,11.00216293334961,11.264119148254395,10.885738372802734,11.264119148254395,274426.0,-0.020725394318620194,1.8888856528118072,-1.2857129483572909,55.04586990495961,50.53668239873774,0.0512839343672038,0.0017521964146709479,-0.8429836551301939,-0.7411859966379701,24.182525637191173,0.37838077545166016,0.15060953684173128,0.008732032775878196,-0.534106403957864,0.5515704695096204,-0.2626871855909929,0.2801512511427493,0.3771614303771109,54.54544100607349,-4.131765246851302,0.27141921836687083,5,0.0,-0.26195669174194336,-1.0842080116271973,-1.237016201019287,-0.32016849517822266,1,-0.03439157658527592,1.2857129483572909,11.235013008117676,-1.5000081913499346,10.973055839538574,-3.857161580228422,10.973055839538574,-0.03439157658527592
5103,2000-05-24,11.235013008117676,11.264119148254395,11.00216293334961,11.00216293334961,462959.0,0.021164027126180374,-1.2499989760854517,-0.8888892933985241,55.45454247588251,49.99770573632667,-0.16720960629687376,-0.27499796200143045,-1.0135658222427981,-0.9740360714060365,22.81422557326814,0.26195621490478516,0.15941166903873416,0.2605011463165283,-0.21335177061697586,0.7343540632500325,0.023574687849775344,0.4974276047832813,0.12512563279984157,88.23533946750649,27.68908190946459,0.23692645846675234,5,-0.2328500747680664,-0.49480676651000977,-1.2733988761901855,-1.4698662757873535,-1.0187187194824219,2,-0.07253883767310532,1.8888856528118072,11.00216293334961,1.2857129483572909,11.235013008117676,-1.5000081913499346,10.973055839538574,-0.07253883767310532
5104,2000-05-25,10.943949699401855,11.176799774169922,10.82752513885498,11.147693634033203,297187.0,-0.025906806561373563,1.6666642396088553,-0.8750005119572741,58.65383191597216,51.2860389217409,0.09251661327301619,-0.014477808297225891,-0.6839144431476072,-0.6829727626902162,21.17702213293399,0.4074878692626953,0.12008096911596233,-0.01164307594299352,-0.45634184941037326,0.4330556975243862,-0.2339924626766834,0.21070631079069635,0.3973869331626432,31.24987201068148,-35.428503698671626,0.22234938673369029,5,0.058213233947753906,-0.20374345779418945,-0.9750590324401855,-1.207909107208252,-0.37838077545166016,3,-0.039893641819577996,-1.2499989760854517,11.235013008117676,1.8888856528118072,11.00216293334961,1.2857129483572909,11.235013008117676,-0.039893641819577996
5105,2000-05-26,11.1185884475708,11.20590591430664,10.885738372802734,10.943949699401855,513635.0,0.015957561297863965,-1.2,-0.8571482065708361,56.12245784982274,52.010756320811495,-0.05097991233529875,-0.1993366501722864,-0.8368450129290679,-0.8579527493895416,20.119534144957484,0.32016754150390625,0.06983847599322957,0.1629956722259518,-0.28170310124142794,0.6076944456933315,-0.059353714507738076,0.38534505895964166,0.2043222168077392,66.66681229002931,-1.1674414088759733,0.22234938673369029,5,-0.14553165435791016,-0.27651071548461914,-1.120591402053833,-1.4407601356506348,-0.7567634582519531,4,-0.028795871918659732,1.6666642396088553,10.943949699401855,-1.2499989760854517,11.235013008117676,1.8888856528118072,11.00216293334961,-0.028795871918659732
5106,2000-05-30,10.8566312789917,11.1185884475708,10.711099624633787,11.00216293334961,527593.0,-0.02356029003270954,1.1538449905863293,-0.833329692773124,48.514858230274186,52.71810070594874,0.16438307124538198,0.04909081326358056,-0.5426395245021425,-0.6015815035915502,18.813408644986552,0.4074888229370135,0.00632329085181027,-0.08877429962158168,-0.5327003685446545,0.35515176930149117,-0.3107373340831181,0.13318873483995475,0.4482219365646021,26.315825778648687,-37.635082856306916,0.2219630344615362,5,0.1164255142211914,0.10187149047851562,-0.7494857311248779,-1.1788029670715332,-0.49480628967285156,1,-0.032171635935092646,-1.2,11.1185884475708,1.6666642396088553,10.943949699401855,-1.2499989760854517,11.235013008117676,-0.032171635935092646
5107,2000-05-31,11.00216293334961,11.1185884475708,10.8566312789917,10.914843559265137,621860.0,0.013404862946715612,-1.5714352582135451,-0.600002621214802,49.51456526870371,53.41745975734736,0.01086857476907177,-0.06540878721566656,-0.6582584852230458,-0.7495858203099584,18.857758436658678,0.26195716857910156,0.030463099991889564,0.03492765426635813,-0.37172724438046956,0.4415825529131858,-0.1683997950570557,0.23825510358977198,0.28499398236089846,52.631651557297054,-9.174907379824326,0.2033274493234139,5,-4.76837158203125e-07,0.02910614013671875,-0.6403374671936035,-1.1060376167297363,-0.5239133834838849,2,-0.01521166887586678,1.1538449905863293,10.8566312789917,-1.2,11.1185884475708,1.6666642396088553,10.943949699401855,-0.01521166887586678
5108,2000-06-01,10.973055839538574,10.973055839538574,10.711099624633787,10.914843559265137,418295.0,-0.0026455792363160313,8.0000327653998,0.6666593855462478,45.918371099725,53.20549366870051,0.06507005807494082,-0.014101029738061044,-0.5952069040074299,-0.7263989578521617,18.89710172508387,0.2910633087158221,0.014539137630055876,-0.008732509613036399,-0.3926005477803667,0.3751355285542939,-0.20066652869670065,0.18320150947062785,0.29675870232305535,52.94116513312355,-4.300645101332684,0.19193401908366473,6,0.014553546905517578,0.058213233947753906,-0.5821242332458496,-1.0478243827819824,-0.43659305572509766,3,-0.0265250998102482,-1.5714352582135451,11.00216293334961,1.1538449905863293,10.8566312789917,-1.2,11.1185884475708,-0.0265250998102482
5109,2000-06-02,10.914843559265137,10.943949699401855,10.769312858581543,10.943949699401855,269702.0,-0.005305019962049684,11.0,-0.5,50.561776243007486,53.415407017071516,0.1275721208679137,0.048911243385980185,-0.4936434303335826,-0.6726465303592519,18.481039137167446,0.20374298095703125,0.04401458899565469,-0.06840004920959508,-0.450953337494326,0.3141532390751358,-0.2596766933519614,0.12287659493277125,0.33797545622459246,41.176504600630075,-15.606148202677083,0.1912766441423655,6,0.07276582717895508,0.058213233947753906,-0.3492746353149414,-0.8149747848510742,-0.26195526123046875,4,-0.06399993429469863,8.0000327653998,10.973055839538574,-1.5714352582135451,11.00216293334961,1.1538449905863293,10.8566312789917,-0.06399993429469863
5110,2000-06-05,10.565568923950195,11.031269073486328,10.44914436340332,11.031269073486328,374705.0,-0.03199996714734932,1.4999979521709037,16.000065530799475,36.36365667265501,50.68332551788916,0.4614974742988913,0.43178556451160155,-0.1173189574770035,-0.3285138138915151,18.459144508376173,0.5821247100830078,0.07590123728903286,-0.4249512195587162,-0.7656443873384795,-0.08425805177895285,-0.5952978034485987,-0.2546046356688336,0.6705944756950721,17.39123002209518,-33.822618961218794,0.17034658388988205,6,0.2910628318786621,0.32016897201538086,0.0,-0.4657001495361328,-0.08731937408447088,0,0.0,11.0,10.914843559265137,8.0000327653998,10.973055839538574,-1.5714352582135451,11.00216293334961,0.0
5111,2000-06-06,10.8566312789917,10.973055839538574,10.565568923950195,10.565568923950195,508482.0,0.027548195192945935,-1.7999973787766095,-0.6249994880427259,46.15384892351841,49.69532318661791,0.1241755816132617,0.15557680225727033,-0.3820832339191682,-0.6240072450697163,17.936461391315238,0.4074869155883789,0.08708166185139277,-0.13825478553772008,-0.4691080855222882,0.19259851444684806,-0.30368143553000415,0.027171864454563988,0.3632096171259942,60.86944753498403,9.900410534135197,0.1654266499922844,6,4.76837158203125e-07,0.029106616973876953,-0.2837858200073242,-0.7567625045776367,-0.32016849517822266,1,-0.045576411039245146,1.4999979521709037,10.565568923950195,11.0,10.914843559265137,8.0000327653998,10.973055839538574,-0.045576411039245146
5112,2000-06-07,10.82752513885498,10.885738372802734,10.652888298034668,10.652888298034668,2091905.0,-0.0026809550208305444,-1.6666775884665792,0.5999980340824571,49.41176788036762,49.02390378711626,0.14070035064397857,0.18499845717193253,-0.3236600265703462,-0.6004759163788354,17.38553182912657,0.2328500747680664,0.09416862835185036,-0.16153969764709508,-0.5001719267412295,0.1770925314470393,-0.33085581219416227,0.007776416899972105,0.3763197038056916,64.99995085206143,10.807372469702997,0.16931611454706677,6,0.0,0.0582127571105957,-0.22557353973388672,-0.727656364440918,-0.34927558898925604,2,-0.04301076594733089,-1.7999973787766095,10.8566312789917,1.4999979521709037,10.565568923950195,11.0,10.914843559265137,-0.04301076594733089
5113,2000-06-08,10.565568923950195,10.82752513885498,10.50735569000244,10.82752513885498,619712.0,-0.024193544835536374,1.444450107579351,-1.5000054608999562,42.22224649275616,47.19817207342559,0.33269609356251095,0.4324485759413239,-0.024504708198836767,-0.34474487275305776,16.473194805600393,0.32016944885254084,0.025794099938526216,-0.40021090507507395,-0.7872141677094415,-0.01320764244070638,-0.5937125363922569,-0.20670927375789105,0.6225997863225956,19.999934469415237,-33.793904899788174,0.1935016313171835,6,0.26195621490478516,0.32016897201538086,0.03638267517089844,-0.4657001495361328,0.02910614013671875,3,-0.00826452174161052,-1.6666775884665792,10.82752513885498,-1.7999973787766095,10.8566312789917,1.4999979521709037,10.565568923950195,-0.00826452174161052
5114,2000-06-09,10.711099624633787,10.798418998718262,10.565568923950195,10.652888298034668,245437.0,0.013774052465239217,1.0,-0.22221777261622805,45.26316515572966,45.99158399630414,0.1683677561740584,0.2613469465331928,-0.13506986827481526,-0.4943234789816717,15.460373900701239,0.2328500747680664,-0.003851421049867909,-0.22993988990783798,-0.6155698056471159,0.15569002583143998,-0.42275484777747785,-0.03712493203819811,0.4617064758988807,44.99985255618398,-9.396085855552947,0.19281495786963904,6,0.07276678085327326,0.17463827133178889,-0.058212280273435724,-0.6112308502197248,-0.08731842041015447,4,-0.016304286855728045,1.444450107579351,10.565568923950195,-1.6666775884665792,10.82752513885498,-1.7999973787766095,10.8566312789917,-0.016304286855728045
5115,2000-06-12,10.885738372802734,11.00216293334961,10.623781204223633,10.623781204223633,664806.0,0.016304464927887174,-1.8888824167582878,4.500106489293867,43.47827790252702,45.43196395988779,-0.04780109251091069,0.09139401714674733,-0.27762277331721563,-0.6729651809403556,14.840131219397845,0.37838172912597656,-0.051749334170700934,-0.05530114173889089,-0.44093105747816885,0.33032877400038707,-0.24811609960853076,0.13751381613074898,0.272012370184612,76.47072428461027,25.59077832808987,0.19281495786963904,6,-0.10187196731567383,-4.76837158203125e-07,-0.16008543968200684,-0.7858695983886719,-0.14553260803222656,0,-0.021390379484943933,1.0,10.711099624633787,1.444450107579351,10.565568923950195,-1.6666775884665792,10.82752513885498,-0.021390379484943933
5116,2000-06-13,11.060375213623047,11.1185884475708,10.885738372802734,10.885738372802734,468542.0,0.01604271890794573,-1.6666775884665792,0.6666618125687158,51.111105447984464,45.6093573131412,-0.2128846142702212,-0.10465516507141714,-0.41935960872704214,-0.8515596089820825,13.765417446770057,0.2328500747680664,-0.08727596247832814,0.12952289581298793,-0.23005566785856502,0.48910145948454087,-0.05026638602278943,0.3093121776487653,0.08262127896988503,90.47609388944714,38.4049790421239,0.1797892818357765,6,-0.27650880813598633,-0.16008424758911133,-0.2983391284942627,-0.9605064392089844,-0.26195621490478516,1,-0.05263163794301651,-1.8888824167582878,10.885738372802734,1.0,10.711099624633787,1.444450107579351,10.565568923950195,-0.05263163794301651
5117,2000-06-14,10.740205764770508,11.031269073486328,10.711099624633787,11.00216293334961,266695.0,-0.02894743104720232,1.000000000000011,-1.5000109217999127,40.86021050777294,45.04733946959097,0.07400042044336352,0.20058208761947682,-0.06745555094842004,-0.5409676470578084,12.824741190379523,0.3492755889892596,-0.13551673385873642,-0.17463808059692454,-0.5384205590513496,0.18914439785750048,-0.35652931982413705,0.00725315863028797,0.38833156243589784,38.09515636799389,-9.01306402043533,0.18189123922721234,6,0.043660640716552734,0.16008520126342773,0.021830320358276367,-0.6403369903564453,0.0,2,-0.018970118954828474,-1.6666775884665792,11.060375213623047,-1.8888824167582878,10.885738372802734,1.0,10.711099624633787,-0.018970118954828474
5118,2000-06-15,11.031269073486328,11.089481353759766,10.740205764770508,10.740205764770508,381361.0,0.02710034752504953,-1.399997378785198,-1.111110302094786,51.61291231778747,45.16413236678875,-0.23237350661041312,-0.08087338817456668,-0.32743940876120625,-0.8390836569358413,12.553120792841138,0.3492755889892578,-0.1318585959030223,0.1076933383941654,-0.25858100461285183,0.4739676814011826,-0.07544383310934322,0.290830509897674,0.08731937408447266,84.21043555337887,33.64645124608822,0.18313717150350822,6,-0.24740266799926758,-0.13097810745239258,-0.26195621490478516,-0.9314002990722656,-0.2328500747680664,3,-0.05013199478107078,1.000000000000011,10.740205764770508,-1.6666775884665792,11.060375213623047,-1.8888824167582878,10.885738372802734,-0.05013199478107078
5119,2000-06-16,10.81297206878662,11.089481353759766,10.769312858581543,10.798418998718262,554864.0,-0.01978892938296517,-7.80002621231979,0.04999967234814365,44.44443673950833,46.061996818661335,-0.033577684688495424,0.13156081076613013,-0.08089711392358723,-0.6240681622676583,11.724713072553488,0.32016849517822266,-0.14865592841673703,-0.10259947776794576,-0.47130954721235874,0.2661105916764672,-0.28695451249015136,0.08175555695425984,0.29164537429809734,38.235265774039185,-9.866674660961152,0.1843550347222063,6,1.7763568394002505e-15,0.08731889724731623,-0.10187172889709295,-0.7131032943725568,0.1018714904785174,4,-0.020188436935840715,-1.399997378785198,11.031269073486328,1.000000000000011,10.740205764770508,-1.6666775884665792,11.060375213623047,-0.020188436935840715
5120,2000-06-19,10.681994438171387,10.885738372802734,10.565568923950195,10.798418998718262,317157.0,-0.012113009243159056,1.199998689392599,-8.000000000000977,46.66668122900293,46.118978185937394,0.12924295009328546,0.2525638926953846,0.07550954911566876,-0.49577275854941405,11.076192808342702,0.32016944885253906,-0.1556184463612844,-0.21902403831481898,-0.6009214569948043,0.1628733803651663,-0.4099727476548125,-0.028075328974825453,0.40893142051696785,21.05269511263479,-28.573826752934163,0.1909487093399928,6,0.13097763061523438,0.21829652786254883,0.0582120418548584,-0.5821256637573242,0.844080924987793,0,-0.005449659638441018,-7.80002621231979,10.81297206878662,-1.399997378785198,11.031269073486328,1.000000000000011,10.740205764770508,-0.005449659638441018
5121,2000-06-20,10.623781204223633,10.711099624633787,10.50735569000244,10.652888298034668,325531.0,-0.005449659638441018,1.8000314549899439,0.25000819134993446,42.52873173619679,45.35419639214064,0.1686927208427491,0.27683052142699793,0.1599379856345884,-0.444790182953529,10.158338247577097,0.20374393463134766,-0.17776596675991385,-0.24667568206787038,-0.6135672405313475,0.12021587639560671,-0.43012146129960804,-0.06322990283613272,0.4657001495361328,20.000065530477652,-28.03819201320083,0.18344577923173813,6,0.18919086456298828,0.27650976181030273,0.12370181083679199,-0.5239124298095703,1.1351442337036115,1,0.010958862791770274,1.199998689392599,10.681994438171387,-7.80002621231979,10.81297206878662,-1.399997378785198,11.031269073486328,0.010958862791770274
5122,2000-06-21,10.623781204223633,10.82752513885498,10.594675064086914,10.623781204223633,528022.0,0.0,-7.000032765399738,-0.0,43.023266003259,45.44319855997429,0.1528233144607647,0.26037944048152006,0.1838786938014092,-0.4446583448294028,9.399858892505074,0.2328500747680664,-0.12825422700607447,-0.2277565956115719,-0.6049312716287094,0.1494180804055656,-0.41634393362014066,-0.03916925760300316,0.4523112869262693,20.000065530477652,-26.285397582924478,0.18858733800856878,6,0.18919086456298828,0.24740362167358398,0.15280795097351074,-0.5239124298095703,1.3679933547973615,2,0.01643838395553554,1.8000314549899439,10.623781204223633,1.199998689392599,10.681994438171387,-7.80002621231979,10.81297206878662,0.01643838395553554
5123,2000-06-22,10.420038223266602,10.623781204223633,10.390931129455566,10.623781204223633,324243.0,-0.019178009885598035,1.285723647257068,-100.0,40.65935965140633,44.93166461504947,0.37297402671131863,0.4215490698983224,0.4040585485306991,-0.24940284634409515,8.813829761979441,0.2328500747680664,-0.13534109735149258,-0.3907508373260491,-0.7695767107547784,-0.011924963897319785,-0.5801637740404146,-0.20133790061168355,0.6429331825256348,4.166786123363956,-40.998350906861056,0.189412936714365,6,0.33472156524658203,0.4220399856567383,0.356550931930542,-0.32016944885253906,2.1538619995117188,3,0.030726138872409603,-7.000032765399738,10.623781204223633,1.8000314549899439,10.623781204223633,1.199998689392599,10.681994438171387,0.030726138872409603
5124,2000-06-23,10.50735569000244,10.681994438171387,10.44914436340332,10.50735569000244,270346.0,0.008379764533000378,-3.000081914841453,-0.0,48.7804722116445,45.52079731606253,0.28353263504485327,0.3160500575428369,0.3289015254500889,-0.34385671597662615,8.673709751884234,0.26195621490478516,-0.1506208982007884,-0.2816036701202407,-0.6780290900678203,0.11482174982733895,-0.4798163800940305,-0.08339096014645087,0.5287341047363299,23.52927571538946,-24.110191465481478,0.1982127099737899,6,0.24740409851074396,0.3347225189209002,0.30561637878418146,-0.40748691558837713,2.037438392639162,4,0.027700909467903934,1.285723647257068,10.420038223266602,-7.000032765399738,10.623781204223633,1.8000314549899439,10.623781204223633,0.027700909467903934
5125,2000-06-26,10.798418998718262,10.82752513885498,10.536462783813477,10.623781204223633,436977.0,0.027700909467903934,1.4999979521709037,100.0,48.780492677761565,45.26184034159332,-0.023713203115761416,-0.00024179207150254456,0.04518663968458547,-0.6404363588199242,8.258832231602973,0.32016944885254084,-0.11527142191011919,0.025468111038208008,-0.3395224483723549,0.3904586704487709,-0.15702716866707256,0.20796339074348857,0.21186444940918037,93.33336245800587,45.410700430457965,0.18249527970528132,6,-0.0582127571105957,0.02910614013671875,0.021829605102539062,-0.6985502243041992,1.8919057846069336,0,0.010781630214635518,-3.000081914841453,10.50735569000244,1.285723647257068,10.420038223266602,-7.000032765399738,10.623781204223633,0.010781630214635518
5126,2000-06-27,10.50735569000244,10.885738372802734,10.420038223266602,10.8566312789917,442774.0,-0.026954252168800874,1.2857022495576713,-2.00000000000001,43.95603406434662,45.605820736768166,0.20188503059684493,0.27754277169411523,0.3488126226235675,-0.3598911157916067,8.497623111806652,0.4657001495361328,-0.10531444613409136,-0.24813141822815155,-0.629327525919555,0.1330646894632519,-0.43872947207385415,-0.05753336438244894,0.47815366537812665,23.52927571538946,-21.31479257279797,0.19059805384570208,6,0.23285055160522639,0.32016944885254084,0.3347225189209002,-0.40748691558837713,2.423096656799318,1,0.09695300161257836,1.4999979521709037,10.798418998718262,-3.000081914841453,10.50735569000244,1.285723647257068,10.420038223266602,0.09695300161257836
5127,2000-06-28,10.83480167388916,10.885738372802734,10.245400428771973,10.565568923950195,538759.0,0.03116350046075622,2.450969205901324,-0.7708318543476679,54.95978043593067,45.977694972117405,-0.1237444475184244,-0.06649353302270455,0.03517828393762734,-0.6881572340354261,8.927612048812634,0.6403379440307617,-0.09519649969724853,0.08768262863159215,-0.2777345352941154,0.4530997925572997,-0.09502595333126251,0.2703912105944468,0.12692455245440648,92.04534115330713,42.23863934957933,0.1827085819628539,6,-0.16736078262329102,-0.08004188537597656,0.03638291358947754,-0.7203798294067383,2.2630109786987305,2,0.08529217163846514,1.2857022495576713,10.50735569000244,1.4999979521709037,10.798418998718262,-3.000081914841453,10.50735569000244,0.08529217163846514
5128,2000-06-29,10.681994438171387,10.914843559265137,10.623781204223633,10.652888298034668,549281.0,-0.014103371738314774,-5.666542888971407,0.10810772516834272,49.46526059938335,46.5355642898813,-0.028711405524086686,0.06681575015506525,0.2096895736119997,-0.535672784029499,9.792166458196975,0.2910623550415039,-0.12907137989157924,-0.05057153701782191,-0.4009770269425257,0.29983395290688186,-0.2257742819801738,0.12463120794452998,0.2367522403178839,65.21749040546354,14.191267980872766,0.17520274496235216,6,-0.10187244415283203,0.07276535034179688,0.18919014930725098,-0.5675725936889648,2.8014755249023438,3,0.12261569020942353,2.450969205901324,10.83480167388916,1.2857022495576713,10.50735569000244,1.4999979521709037,10.798418998718262,0.12261569020942353
5129,2000-06-30,10.216294288635254,11.031269073486328,10.187188148498537,10.594675064086914,1354520.0,-0.04359674143547432,-2.866671326624474,-13.000032765399737,38.8888871301522,45.67136494556455,0.38381092858578647,0.5033036767846948,0.6930681127042639,-0.0734714629085822,11.09119759931708,0.8440809249877912,-0.1183407115891626,-0.48134422302246094,-0.8897137196693699,-0.07297472637555202,-0.6855289713459154,-0.2771594746990065,0.02910614013671875,3.448264174094204,-42.52695883788709,0.20418474832345476,6,0.39293432235717773,0.480252742767334,0.6548902988433838,-0.10187244415283203,3.6382808685302734,4,0.23076918768537236,-5.666542888971407,10.681994438171387,2.450969205901324,10.83480167388916,1.2857022495576713,10.50735569000244,0.23076918768537236
5130,2000-07-03,10.565568923950195,10.623781204223633,10.216294288635254,10.216294288635254,309641.0,0.034187996689120315,-1.3333324231858257,-0.9230771169545394,42.23744551840032,45.638999810253836,0.018198313068106486,0.16235296226600404,0.35557336138968587,-0.4228552062656661,11.721676398564709,0.4074869155883789,-0.15976803348076096,-0.13206958770751953,-0.5404390843544284,0.2762999089393894,-0.336254336030974,0.07211516061593493,0.4657001495361328,44.82754724698124,4.296263718391643,0.20418474832345476,7,0.04365968704223633,0.13097810745239258,0.3056156635284424,-0.45114707946777344,3.2599000930786115,0,0.18732783562699296,-2.866671326624474,10.216294288635254,-5.666542888971407,10.681994438171387,2.450969205901324,10.83480167388916,0.18732783562699296
5131,2000-07-05,10.361824989318848,10.798418998718262,10.30361270904541,10.681994438171387,1575907.0,-0.01928376371380225,-1.2666655016797654,-0.9166696246460664,43.838871905817406,45.72962268831588,0.20213243304913142,0.3448049008894216,0.5473910785685909,-0.21994149110750527,12.136618481522364,0.49480628967285156,-0.16887355567475026,-0.31107320785522496,-0.7383995778931389,0.116253162182689,-0.524736392874182,-0.09741002283626798,0.6694440841674805,20.689585044566275,-19.317482577113235,0.2136631850189574,7,0.24740362167358398,0.2910633087158203,0.5457422733306885,-0.18919038772583008,3.1798582077026367,2,0.2247190814751847,-1.3333324231858257,10.565568923950195,-2.866671326624474,10.216294288635254,-5.666542888971407,10.681994438171387,0.2247190814751847
5132,2000-07-06,10.361824989318848,10.478249549865724,10.274505615234377,10.274505615234377,313507.0,0.0,-3.6666375421851813,-0.27272862666133924,37.958109165665704,45.42948374545581,0.17999458742915486,0.3247785041885969,0.528650687458633,-0.21892117085956286,12.600223273269462,0.20374393463134766,-0.17826911756711183,-0.2877882003784187,-0.7301265786184974,0.15455017786166003,-0.5089573894984589,-0.06661901125837844,0.6531445884704592,20.689585044566275,-13.159044694537439,0.22116918912003977,7,0.24740362167358398,0.2910633087158203,0.6039547920227051,0.029106616973876953,3.3836021423339844,3,0.24789333540478609,-1.2666655016797654,10.361824989318848,-1.3333324231858257,10.565568923950195,-2.866671326624474,10.216294288635254,0.24789333540478609
5133,2000-07-07,10.478249549865724,10.565568923950195,10.390931129455566,10.44914436340332,280223.0,0.011235912656977876,-1.399997378785198,0.33331877109252284,43.74998664458579,44.87054090467151,0.08123879324210925,0.2123648347998781,0.3841306464133698,-0.335961775094864,12.550349521667636,0.20374393463134766,-0.168850655388896,-0.16699767112731756,-0.61452214123773,0.28052679898309485,-0.39075990618252376,0.056764563927888645,0.5207465221405005,34.48264174094414,1.1397800579445843,0.22376223505520632,7,0.1309790611267072,0.17463874816894354,0.5384662151336652,-0.08731794357299982,3.230794906616211,4,0.2500000682609944,-3.6666375421851813,10.361824989318848,-1.2666655016797654,10.361824989318848,-1.3333324231858257,10.565568923950195,0.2500000682609944
5134,2000-07-10,10.536462783813477,10.652888298034668,10.478249549865724,10.478249549865724,385656.0,0.005555625839098077,-4.999967235137344,2.00009829941985,47.20669685464412,44.6956747021029,0.030830790192389657,0.14798467353788425,0.30730235212299917,-0.39724725222250257,12.376235785157904,0.17463874816894354,-0.16008892758351578,-0.1000525951385498,-0.5489796979537545,0.34887450767665484,-0.32451614654615213,0.12441095626905252,0.44687925252532956,54.999983617353806,19.272085041807436,0.22446355140760194,7,0.07276582717895508,0.1164255142211914,0.4729764461517334,-0.14553117752075195,3.318112373352051,0,0.27969606496286037,-1.399997378785198,10.478249549865724,-3.6666375421851813,10.361824989318848,-1.2666655016797654,10.361824989318848,0.27969606496286037
5135,2000-07-11,10.652888298034668,10.681994438171387,10.44914436340332,10.478249549865724,672536.0,0.011049772263235225,-1.0000081913499346,2.9999836175685806,50.546463839495296,45.42794467711943,-0.12114934397459542,0.013934614503003928,0.17979910013199785,-0.5133107385478635,12.909262109955138,0.2328500747680664,-0.12306130789041525,0.028015422821045632,-0.4055108396625311,0.46154168530462236,-0.18874770842074184,0.2447785540628331,0.31511278335006665,72.22237391305922,33.079643853200835,0.21676313124178812,7,-0.04365968704223633,0.0,0.32744479179382324,-0.26195669174194336,3.3181114196777344,1,0.30054636541355007,-4.999967235137344,10.536462783813477,-1.399997378785198,10.478249549865724,-3.6666375421851813,10.361824989318848,0.30054636541355007
5136,2000-07-12,10.478249549865724,10.623781204223633,10.478249549865724,10.594675064086914,336912.0,-0.016393558562062704,-1.4999959043586273,-0.6666648463865585,47.435891834998905,44.591957054793674,0.054676307625083354,0.15043895943004237,0.34297906770685493,-0.336533335268145,13.871343554705884,0.17463874816894354,-0.1223829414967117,-0.11751704216003311,-0.5034898922019124,0.2684558078818462,-0.31050346718097366,0.07546938286090743,0.4747173956640207,49.99988298153705,8.087263106070985,0.19298642502093985,7,0.1309790611267072,0.17463874816894354,0.39293527603149236,-0.08731794357299982,3.609175682067871,2,0.3194445266104562,-1.0000081913499346,10.652888298034668,-4.999967235137344,10.536462783813477,-1.399997378785198,10.478249549865724,0.3194445266104562
5137,2000-07-13,10.536462783813477,10.565568923950195,10.420038223266602,10.478249549865724,285592.0,0.005555625839098077,1.499979521792908,-0.5000040956414108,52.16215143986392,44.89161159262485,-0.056218745446935614,0.08029600168584494,0.2896987669222817,-0.3871355169617754,14.402559202568632,0.14553070068359375,-0.1433246821016656,-0.04911665916442942,-0.4297560524118058,0.33152273408294697,-0.23943635578811673,0.14120303745925789,0.40177070857837904,50.0,3.175938237831204,0.19031969662368778,7,0.07276582717895508,0.1164255142211914,0.33472204208374023,-0.13097810745239258,3.4636430740356428,3,0.2852209963503829,-1.4999959043586273,10.478249549865724,-1.0000081913499346,10.652888298034668,-4.999967235137344,10.536462783813477,0.2852209963503829
5138,2000-07-14,10.478249549865724,10.594675064086914,10.361824989318848,10.565568923950195,365257.0,-0.005524931387522303,2.199992136355594,-1.499991808784275,49.453555043407704,46.065463582986574,-0.0334653059816592,0.10008554998590036,0.34851688102307854,-0.32110772690141154,15.235426373340905,0.2328500747680664,-0.12865901331394447,-0.07967891693115092,-0.39948118514112885,0.240123351278827,-0.239580051036139,0.08022221717383715,0.44554515845099907,36.363419734185385,-12.853435062899564,0.15990113410498866,7,0.02910709381103338,0.17463874816894354,0.3783819675445539,-0.014552593231202948,3.492750167846678,4,0.31180566622685335,1.499979521792908,10.536462783813477,-1.4999959043586273,10.478249549865724,-1.0000081913499346,10.652888298034668,0.31180566622685335
5139,2000-07-17,10.594675064086914,10.594675064086914,10.420038223266602,10.478249549865724,454799.0,0.01111116066353679,1.9999754261514895,-1.3333296927731306,45.90643711857748,46.473129316339595,-0.10121710274063389,-0.035344914590467624,0.2274933120315481,-0.42617388899764386,16.11330272093563,0.1746368408203125,-0.17382404014540498,0.04766144752502477,-0.24959600794577064,0.3449189029958202,-0.10096728021037293,0.19629017526042247,0.31496963583617976,72.72713733386553,27.889016251729373,0.14862872773539754,7,-0.0582127571105957,0.058213233947753906,0.26195645332336426,-0.13097810745239258,3.463644027709961,0,0.29395610281167484,2.199992136355594,10.478249549865724,1.499979521792908,10.536462783813477,-1.4999959043586273,10.478249549865724,0.29395610281167484
5140,2000-07-18,10.623781204223633,10.652888298034668,10.50735569000244,10.536462783813477,333691.0,0.0027472423609649077,1.0000000000000244,0.7499938565378839,52.614385943422015,47.44818643162899,-0.13544046594023484,-0.07276663943750528,0.20904573576367902,-0.44131236304169974,16.29566880333156,0.14553260803222834,-0.19121529457556719,0.07967824935913015,-0.21312075723226442,0.3724772559505247,-0.06672125393656714,0.22607775265482744,0.27199648747370375,89.99973787851981,40.71195661563526,0.1463995032956972,7,-0.14553117752075195,0.029107093811035156,0.21102094650268555,-0.16008424758911133,3.900238037109375,1,0.30410960945406584,1.9999754261514895,10.594675064086914,2.199992136355594,10.478249549865724,1.499979521792908,10.536462783813477,0.30410960945406584
5141,2000-07-19,10.740205764770508,10.82752513885498,10.565568923950195,10.652888298034668,449002.0,0.010958862791770274,1.0,0.9999890782000874,47.653418158608304,48.52544298640039,-0.21517522278311318,-0.18975034660443413,0.09359247101359003,-0.5401619994413362,16.035878401066935,0.26195621490478516,-0.1297112245955212,0.1902815818786614,-0.11360670488629943,0.4941698686436222,0.0383374384961801,0.3422257252611427,0.14198225886558724,81.24987201068149,35.82689214915008,0.15194414338248072,7,-0.14553070068359375,-0.08731746673583984,0.09459638595581055,-0.24740266799926758,3.725600242614748,2,0.30081304061598013,1.0000000000000244,10.623781204223633,1.9999754261514895,10.594675064086914,2.199992136355594,10.478249549865724,0.30081304061598013
5142,2000-07-20,10.798418998718262,10.8566312789917,10.711099624633787,10.8566312789917,411638.0,0.005420122781883974,4.000032765399799,-0.6666739479461331,53.030284977848744,49.55658724565183,-0.2290296563550065,-0.2468662900216927,0.03141707304702379,-0.5830718304350135,16.17797725674107,0.14553165435791193,-0.10056659054748529,0.23976292610168493,-0.08253909877422672,0.5620649509775966,0.07861191366372822,0.40091393853964163,0.07045115021781712,88.23533946750649,43.44426526188995,0.16115101243795615,7,-0.18919086456298828,-0.16008424758911133,0.04365968704223633,-0.3056159019470215,4.16219425201416,3,0.3045822016728308,1.0,10.740205764770508,1.0000000000000244,10.623781204223633,1.9999754261514895,10.594675064086914,0.3045822016728308
5143,2000-07-21,10.740205764770508,10.914843559265137,10.681994438171387,10.740205764770508,364827.0,-0.005390903423423743,-3.000065531873065,-0.0,67.30760385142011,51.79002135640472,-0.14499834837993042,-0.17226940412793645,0.08209501378035,-0.5083441265019584,15.666147095283078,0.23284912109375,-0.0624053983392745,0.1655413150787357,-0.15956380062416642,0.49064643078163783,0.0029887572272855323,0.3280938729301859,-0.5239114761352539,64.7057576405874,14.07846984461655,0.16255255785145062,7,-0.10187149047851562,-0.10187101364135742,0.10187292098999023,-0.24740266799926758,4.598788261413574,4,0.3035230576095269,4.000032765399799,10.798418998718262,1.0,10.740205764770508,1.0000000000000244,10.623781204223633,0.3035230576095269
5144,2000-07-24,10.798418998718262,10.82752513885498,10.478249549865724,10.623781204223633,600387.0,0.005420122781883974,2.0000040956581775,100.0,59.52376680284999,52.787499463444135,-0.1812005573259583,-0.21877559560831017,0.011237639364725993,-0.5500014520287184,15.609529382894532,0.34927558898925604,-0.0010015721159835067,0.20920138359069895,-0.129011593163062,0.5474143603444599,0.040094895213817594,0.3783078719675803,-0.5681537246704096,73.33344983202335,21.06487115347325,0.1691064883768807,7,-0.16008472442626953,-0.16008424758911133,0.04365968704223633,-0.2328500747680664,4.627894401550293,0,0.2938004831420893,-3.000065531873065,10.740205764770508,4.000032765399799,10.798418998718262,1.0,10.740205764770508,0.2938004831420893
5145,2000-07-25,10.914843559265137,10.973055839538574,10.798418998718262,10.8566312789917,467898.0,0.010781630214635518,1.0,0.33333151304328834,74.35885372472269,55.77893967341343,-0.28670965071975374,-0.3436498081962416,-0.10641735692889398,-0.6499545062990997,15.890891779677979,0.1746368408203125,0.03758538738319395,0.3198047161102302,-0.03706246734995844,0.6766718995704188,0.14137112438013588,0.4982383078403245,-0.6708867195129393,88.23533946750645,30.65149061471479,0.17843359173009476,7,-0.24740314483642578,-0.3056149482727051,-0.0582120418548584,-0.3492746353149414,4.598787307739258,1,0.28800005382242766,2.0000040956581775,10.798418998718262,-3.000065531873065,10.740205764770508,4.000032765399799,10.798418998718262,0.28800005382242766
5146,2000-07-26,11.52607536315918,11.584287643432615,11.00216293334961,11.00216293334961,2056474.0,0.05600005172544997,-1.222221413202945,9.000032765399737,83.333233217545,59.24239320426689,-0.8198974874122147,-0.9219156220872993,-0.7240006081096837,-1.2428522823111194,16.414149720399596,0.6694440841674787,0.07865900053748476,0.8801005363464363,0.33484664780460527,1.4253544248882672,0.6074735920755199,1.1527274806173526,-1.2529545634155266,94.73686479588552,31.14417077917676,0.27262694427091555,7,-0.5530190467834473,-0.6403374671936035,-0.6694438457489014,-0.8731880187988281,4.082151412963867,2,0.2601010130261825,1.0,10.914843559265137,2.0000040956581775,10.798418998718262,-3.000065531873065,10.740205764770508,0.2601010130261825
5147,2000-07-27,11.758925437927244,11.991774559020994,11.671606063842773,11.700713157653807,1457805.0,0.020202026052364985,-4.499926279058475,0.1111107066014759,84.3749072080292,63.122543444780376,-0.9623015353490185,-1.1404545673297104,-0.9540590641468292,-1.448392283151943,16.773933710732937,0.46569919586181463,0.11010953124211298,1.0667444229125955,0.3308258330003131,1.802663012824878,0.6987851279564552,1.4347037178687359,-1.4071346275622538,84.61544277859618,16.62420381080777,0.36795929495614077,7,-0.5530190467834455,-0.6694440841674787,-0.902293920516966,-1.0914850234985334,4.0457687377929705,3,0.2301979533544143,-1.222221413202945,11.52607536315918,1.0,10.914843559265137,2.0000040956581775,10.798418998718262,0.2301979533544143
5148,2000-07-28,11.991774559020994,12.020880699157715,11.642499923706055,11.788030624389648,916470.0,0.019801904716796548,1.8888856528118072,3.5000163826998385,85.71418541265207,67.54562658856645,-1.0704483261830084,-1.3387873742362597,-1.1747850013588348,-1.6504410832735559,17.29188457987721,0.37838077545166016,0.17692285442209332,1.2341045379638658,0.296520831982944,2.1716882439447875,0.7653126849734058,1.7028963909543258,-1.5087850487635244,98.11321454580512,27.302244701446753,0.46879185299046056,7,-0.7422094345092756,-0.8877401351928693,-1.1496961116790754,-1.3243341445922834,4.307724952697756,4,0.24757292401549313,-4.499926279058475,11.758925437927244,-1.222221413202945,11.52607536315918,1.0,10.914843559265137,0.24757292401549313
5149,2000-07-31,12.57390022277832,12.661218643188475,12.108200073242188,12.108200073242188,1463388.0,0.04854374645655879,-1.37499846412817,2.285712948357311,88.37200707880997,71.51869560360956,-1.500041345100616,-1.8290049894349991,-1.7415264621690874,-2.192956540029442,17.102318813123645,0.6694440841674805,0.2455921208896612,1.6983499050140374,0.4928153520696892,2.9038844579583856,1.0955826285418624,2.3011171814862124,-1.9371215936308257,95.31251679860675,23.66057142674559,0.6027672764721741,7,-1.0041661262512207,-1.1496968269348145,-1.7754812240600586,-1.9064598083496094,4.365938186645508,0,0.21990740775854412,1.8888856528118072,11.991774559020994,-4.499926279058475,11.758925437927244,-1.222221413202945,11.52607536315918,0.21990740775854412
5150,2000-08-01,12.544794082641602,12.719430923461914,12.42836856842041,12.515687942504885,866223.0,-0.0023148060363952228,-1.857125471583303,0.06249974402135914,93.8271120526283,76.64910603627844,-1.3072547823418326,-1.73286231075285,-1.6970571460382313,-2.1281900068736483,16.930866071998413,0.2910623550415039,0.33703688001879684,1.5702825069427497,0.16370704091418276,2.9768579729713167,0.8669947739284662,2.2735702399570332,-1.6650826518091897,89.83054235996725,14.80195629107449,0.7032877330142838,8,-0.9459538459777832,-1.091484546661377,-1.7463750839233398,-1.8045878410339355,4.627893447875977,1,0.22969841502732602,-1.37499846412817,12.57390022277832,1.8888856528118072,11.991774559020994,-4.499926279058475,11.758925437927244,0.22969841502732602
5151,2000-08-02,12.690324783325195,12.719430923461914,12.515687942504885,12.515687942504885,1637535.0,0.011600883978236665,-1.3333333333333603,6.0000000000003055,94.0475688967318,81.20658202726544,-1.2818730004454846,-1.7866033730363071,-1.8336617903946237,-2.2373167561010305,17.46532159442707,0.20374298095702947,0.4455619242655775,1.599388217926025,0.03026552515788339,3.1685109106941667,0.8148268715419551,2.383949564310095,-1.5530526235246533,97.29730687079143,18.31365714408051,0.7845613463840707,8,-1.091484546661377,-1.2370152473449707,-1.906459093093872,-1.9501185417175293,5.428316116333008,2,0.2224770549126498,-1.857125471583303,12.544794082641602,-1.37499846412817,12.57390022277832,1.8888856528118072,11.991774559020994,0.2224770549126498
5152,2000-08-03,12.930452346801758,13.039600372314453,12.719430923461914,12.719430923461914,715697.0,0.018922097548841776,-2.0344734082938647,1.2083442551332582,96.67587966060651,84.46972378384172,-1.3273524965063253,-1.9230234824326367,-2.0543823559931518,-2.4350917793342965,18.10600453613855,0.3492755889892578,0.5503024811856978,1.711084413528443,-0.01899108912175862,3.441159916178645,0.8460466622033422,2.576122164853544,-1.571677960088623,92.18753199732963,7.489974831194232,0.8650377513251006,8,-1.17152738571167,-1.3170580863952637,-2.1465866565704346,-2.190246105194092,6.13414192199707,3,0.20709054544279848,-1.3333333333333603,12.690324783325195,-1.857125471583303,12.544794082641602,-1.37499846412817,12.57390022277832,0.20709054544279848
5153,2000-08-04,13.09781265258789,13.156024932861328,12.544794082641602,12.864962577819824,554649.0,0.0129431129938411,2.5000013652212614,1.1034428215047543,96.73910875644442,88.60476177868554,-1.2573395435497172,-1.9858877841891278,-2.2074973946087226,-2.5573021400777094,18.89400420001197,0.6112308502197266,0.6769274455794463,1.7474665641784668,-0.1361865760881944,3.631119704445128,0.8056399940451353,2.6892931343117983,-1.4701061081785447,94.4444646699262,7.892644320902846,0.9418265701333308,8,-1.1205906867980957,-1.426206111907959,-2.3867123126983643,-2.3576064109802246,5.530187606811523,4,0.20666668511230335,-2.0344734082938647,12.930452346801758,-1.3333333333333603,12.690324783325195,-1.857125471583303,12.544794082641602,0.20666668511230335
5154,2000-08-07,13.48346996307373,13.534405708312988,13.039600372314453,13.12691879272461,684346.0,0.029444405773328963,1.1587298285176963,1.531247824181585,97.12228248656467,91.13403164111241,-1.365684681663332,-2.2550606381928144,-2.564751083750439,-2.905797669168061,20.2506952993943,0.49480533599853516,0.8104124918885258,1.9857735157012932,-0.08188609903251454,4.053433130435101,0.9519437083343902,3.0196033230681962,-1.5806661087430278,95.39475272555451,8.895761914042978,1.0338298073669039,8,-1.2151856422424316,-1.6226730346679688,-2.8160290718078613,-2.7432637214660645,4.795254707336429,0,0.2088505077963676,2.5000013652212614,13.09781265258789,-2.0344734082938647,12.930452346801758,-1.3333333333333603,12.690324783325195,0.2088505077963676
5155,2000-08-08,13.854575157165527,13.854575157165527,13.447088241577148,13.476194381713867,1207859.0,0.027522974064400074,1.1538457660909212,1.0612243260375904,97.34511529456111,92.69090742744756,-1.4258825243451145,-2.5022991719327337,-2.908184750761727,-3.246965463409527,21.92525592536029,0.4074869155883789,0.949077075748658,2.1967943668365475,-0.08059628442700273,4.474185018100098,1.0580990412047715,3.3354896924683235,-1.6254509320383672,100.0,12.306746455214324,1.1386953256317753,8,-1.1060376167297363,-1.8191404342651367,-3.2016873359680176,-3.1143689155578613,4.220406532287598,1,0.22268912740082225,1.1587298285176963,13.48346996307373,2.5000013652212614,13.09781265258789,-2.0344734082938647,12.930452346801758,0.22268912740082225
5156,2000-08-09,13.825469017028807,13.883681297302244,13.621725082397461,13.738149642944336,1691003.0,-0.0021008323825553177,1.5714258967146093,0.23077116954538912,96.4285568012207,94.03020182669106,-1.1580921389667402,-2.3289781467413313,-2.8427298179594853,-3.181280839627709,23.701377458265593,0.2619562149047834,1.1200436641197093,2.0003272533416734,-0.40069438186955786,4.401348888552905,0.7998164357360569,3.20083807094729,-1.271254605493974,95.65218939758178,7.6958980808091155,1.200510817605616,8,-1.0623784065246564,-1.7463755607604963,-3.172581195831297,-3.085262775421141,4.576958656311037,2,0.24210524137488632,1.1538457660909212,13.854575157165527,1.1587298285176963,13.48346996307373,2.5000013652212614,13.09781265258789,0.24210524137488632
5157,2000-08-10,13.541683197021484,13.767255783081055,13.476194381713867,13.738149642944336,1611338.0,-0.020526306894744994,1.2857142857142858,-2.2499754262186324,90.18790166532413,94.52728141032128,-0.6647316196486397,-1.9062387915225436,-2.5298350259363946,-2.864519095025422,25.185936618373628,0.34927463531493963,1.2755764465500068,1.566280412673951,-0.871041315572306,4.003602140920208,0.34761954855082244,2.7849412767970794,-0.7215754083331696,74.45654148191687,-15.76163406611785,1.218660864123129,8,-0.5457425117492676,-1.4625897407531738,-2.9106247425079346,-2.6996054649353027,4.824359893798828,3,0.33799031007042224,1.5714258967146093,13.825469017028807,1.1538457660909212,13.854575157165527,1.1587298285176963,13.48346996307373,0.33799031007042224
5158,2000-08-11,13.745427131652832,13.825469017028807,13.50529956817627,13.592618942260742,616062.0,0.01504568757568947,1.0465175820123194,-0.7777826319110723,90.58117069357858,94.77274403418447,-0.6633145833970211,-1.952784179238904,-2.700563950091853,-3.031908597648753,26.583994291682572,0.3201694488525373,1.369315198768449,1.606665468215942,-0.8460600897640376,4.059391026195922,0.3803026892259531,2.833028247205931,-0.7126046412417306,83.62074517305174,-8.372473707826998,1.2263627789899896,8,-0.5894021987915039,-1.6226739883422852,-3.1143686771392822,-2.830583095550537,3.9220666885375977,4,0.38697721694635967,1.2857142857142858,13.541683197021484,1.5714258967146093,13.825469017028807,1.1538457660909212,13.854575157165527,0.38697721694635967
5159,2000-08-14,13.709044456481935,14.087425231933596,13.50529956817627,13.709044456481935,472407.0,-0.002646893022852259,-1.857130152310859,0.0,89.34427550333646,94.27465108426316,-0.5017417868996841,-1.7614269539886287,-2.629031693414241,-2.9543665254391787,28.170468390993243,0.582125663757326,1.4512322430072064,1.414564323425294,-1.020787912478422,3.84991655932901,0.1968882054734351,2.632240441377153,-0.5060502046926061,40.90911798785317,-49.42957977957732,1.2176761179518583,8,-0.4074878692626953,-1.4844193458557147,-3.0779860019683856,-2.7942004203796404,3.2016859054565376,0,0.3588109892365028,1.0465175820123194,13.745427131652832,1.2857142857142858,13.541683197021484,1.5714258967146093,13.825469017028807,0.3588109892365028
5160,2000-08-15,13.854575157165527,13.941893577575685,13.679938316345215,13.79636287689209,374705.0,0.010615670635948815,1.249999999999981,100.0,87.73585984617011,93.57335007864516,-0.49387804297410476,-1.7418077663221094,-2.7257371367719205,-3.0639801362423142,30.1271117665883,0.2619552612304705,1.5210369286403562,1.3985553264617927,-0.9984923107480519,3.7956029636716373,0.2000315078568704,2.597079145066715,-0.4746947093473448,61.90472475589836,-26.72603813862267,1.1985238186049225,8,-0.5384654998779297,-1.6299500465393066,-3.2235167026519775,-2.9397311210632324,2.910624504089359,1,0.3193276923368149,-1.857130152310859,13.709044456481935,1.0465175820123194,13.745427131652832,1.2857142857142858,13.541683197021484,0.3193276923368149
5161,2000-08-16,13.970999717712402,13.970999717712402,13.679938316345215,13.767255783081055,919261.0,0.008403329530221049,1.8571294835729097,3.500016382699869,87.25491077881826,92.52657575844648,-0.45766261410305553,-1.690449261258692,-2.80036015062678,-3.1457696919474465,33.00024478927717,0.2910614013671875,1.5306677318584896,1.3534401893615726,-0.9916317858494867,3.698512164572632,0.18090420175604294,2.5259761769671023,-0.4657001495361328,80.95228436533594,-7.848218212612892,1.17253598760553,8,-0.6548900604248047,-1.7463746070861816,-3.3399412631988525,-3.114367961883545,3.609175682067871,2,0.293750057595213,1.249999999999981,13.854575157165527,-1.857130152310859,13.709044456481935,1.0465175820123194,13.745427131652832,0.293750057595213
5162,2000-08-17,14.087425231933596,14.145638465881348,13.79636287689209,13.970999717712402,593086.0,0.008333370308038157,1.999979521876779,0.5714305774640722,86.73470922987892,91.41497581105031,-0.43886368111638774,-1.6314837935187843,-2.8718310647201335,-3.2251373297992725,36.22985592493946,0.3492755889892578,1.5436169726565385,1.3054153919219988,-0.962545761661687,3.5733765455056847,0.1714348151301568,2.439395968713841,-0.4657005310058615,90.90899613370614,3.1507275179681784,1.1339805767918427,8,-0.49480581283569514,-1.8336935043334979,-3.4563667774200457,-3.3181123733520526,4.074874877929686,3,0.30630171023906727,1.8571294835729097,13.970999717712402,1.249999999999981,13.854575157165527,-1.857130152310859,13.709044456481935,0.30630171023906727
5163,2000-08-18,14.00010585784912,14.145638465881348,13.970999717712402,14.058319091796875,355808.0,-0.006198391306208251,-2.000008191282837,-0.500004095641426,80.24690459114385,89.53993382267022,-0.2347841977215257,-1.3569924886194045,-2.731199959005366,-3.0957794556145775,39.777446541648956,0.1746387481689453,1.5456044605002717,1.0551010131835916,-1.0583035047716596,3.168505531138843,-0.0016012457940348668,2.111803272161218,-0.3201675415039045,77.27256480063835,-9.136461880526042,1.056702258977626,8,-0.20374250411987127,-1.7463741302490217,-3.3690474033355695,-3.2307929992675763,4.977169990539553,4,0.3118503015120735,1.999979521876779,14.087425231933596,1.8571294835729097,13.970999717712402,1.249999999999981,13.854575157165527,0.3118503015120735
5164,2000-08-21,13.970999717712402,14.058319091796875,13.738149642944336,14.00010585784912,905948.0,-0.00207899428991809,3.399968545628498,0.499991808784214,80.2469045911439,87.64013263340163,-0.14443853146611474,-1.136275296823344,-2.652712737957243,-3.0267009933482125,42.44860121390545,0.32016944885253906,1.5161749509481606,0.867365837097168,-1.0331795075209538,2.7679111817152897,-0.08290683521189379,1.8176385094062297,0.1746387481689453,62.49974402136296,-22.506694602532676,0.9502726723090609,8,-0.16008329391479492,-1.6881613731384277,-3.3908772468566895,-3.2016868591308594,5.391932487487793,0,0.26458336390856996,-2.000008191282837,14.00010585784912,1.999979521876779,14.087425231933596,1.8571294835729097,13.970999717712402,0.26458336390856996
5165,2000-08-22,14.058319091796875,14.058319091796875,13.854575157165527,13.941893577575685,374919.0,0.006250044796276777,2.4999877130757446,-4.000032765399921,79.74683649303842,85.78660815471474,-0.2232998609454988,-1.028763733459737,-2.694248231643101,-3.0759229329032696,45.89411174336907,0.20374393463134766,1.477256751485232,0.7975114345550534,-0.843020811775709,2.4380436808858157,-0.0227546886103287,1.6177775577204354,0.08731937408447266,81.24987201068149,-2.110898105290346,0.8202661231653814,8,-0.24740266799926758,-1.7463750839233398,-3.463643789291382,-3.289006233215332,5.268230438232422,1,0.2028984583090021,3.399968545628498,13.970999717712402,-2.000008191282837,14.00010585784912,1.999979521876779,14.087425231933596,0.2028984583090021
5166,2000-08-23,14.524019241333008,14.524019241333008,13.970999717712402,13.970999717712402,1674039.0,0.033126303827309744,1.0,4.7499856652551085,81.55619008770141,84.82752909053441,-0.6475912319464854,-1.3263523596613034,-3.1134389886169718,-3.5013603509434343,48.06363269314154,0.5530195236206055,1.4009446227283373,1.1133143901824951,-0.40297732891432503,2.6296061092793153,0.35516853063408504,1.8714602497309052,-0.7858695983886719,100.0,17.022283937790178,0.7581458595484097,8,-0.5093598365783691,-2.0228848457336426,-3.9584500789642334,-3.754706382751465,4.926233291625977,2,0.15430855486226847,2.4999877130757446,14.058319091796875,3.399968545628498,13.970999717712402,-2.000008191282837,14.00010585784912,0.15430855486226847
5167,2000-08-24,14.465806007385256,14.494913101196287,14.32027530670166,14.436699867248535,590509.0,-0.004008066429854851,2.9999344706320437,0.05263130666013983,78.31322875557953,83.46442443075675,-0.4967435414128989,-1.1119593418909872,-2.99811228461831,-3.401884638048882,49.436141669363586,0.20374393463134766,1.2785247657849403,0.9197571277618426,-0.45209684956279794,2.291611105086483,0.23383013909952233,1.6056841164241629,-0.7119389724731455,92.5925071962179,10.608163332280725,0.6859269886623205,8,-0.451146602630617,-1.9646716117858904,-3.8420243263244647,-3.6964931488037127,5.908568382263185,3,0.21529179852163316,1.0,14.524019241333008,2.4999877130757446,14.058319091796875,3.399968545628498,13.970999717712402,0.21529179852163316
5168,2000-08-25,14.960613250732422,14.960613250732422,14.465806007385256,14.465806007385256,1493021.0,0.03420530063064242,-1.000000000000007,17.000098296198114,79.25070903221497,82.34291704507659,-0.8951877500208081,-1.4471402055385703,-3.4382620744679464,-3.8544569432010007,51.01470327791402,0.4948072433471662,1.1734484187608523,1.2661224365234371,-0.03843995263149225,2.5706848256783665,0.6138412419459733,1.918403631100901,-1.1913431716918943,100.0,18.897700996064486,0.6522811945774643,8,-0.6403374671936035,-2.2411818504333496,-4.33683180809021,-4.191300392150879,4.831636428833008,4,0.2140077285250399,2.9999344706320437,14.465806007385256,1.0,14.524019241333008,2.4999877130757446,14.058319091796875,0.2140077285250399
5169,2000-08-28,15.338994026184082,15.630056381225586,14.960613250732422,14.960613250732422,2131630.0,0.025291795804770034,-2.5384627017272363,0.7647033881154828,79.31032534765066,81.40674654524109,-1.137685304002833,-1.6946302355984333,-3.749424218850546,-4.188438479341409,51.80755043958028,0.6694431304931641,1.1142496382494453,1.5062485218048103,0.11830610432029864,2.894190939289322,0.8122773130625536,2.200219730547067,-1.5220702202758787,83.60656530200185,4.692503438399967,0.6939712087422562,8,-0.6839966773986816,-2.2848410606384277,-4.700659513473511,-4.569681167602539,3.754706382751465,0,0.23719168388708822,-1.000000000000007,14.960613250732422,2.9999344706320437,14.465806007385256,1.0,14.524019241333008,0.23719168388708822
5170,2000-08-29,15.426313400268555,15.455418586730955,15.018824577331545,15.280780792236328,1475628.0,0.005692640204137067,3.28573300879989,0.38461945604532705,80.89885737657913,80.70051838943675,-1.0936123544991716,-1.6390391531604536,-3.7629019540296333,-4.231329590504096,52.56199497263546,0.4365940093994105,1.0362893233075354,1.4494919300079339,0.02668471017357632,2.8722991498422914,0.7380883200907551,2.1608955399251126,-1.5006016398413085,87.71934766076106,10.471347236329478,0.7114036099171783,8,-0.7422103881835938,-2.212075710296631,-4.787978887557983,-4.657000541687012,3.3181114196777344,1,0.2551885666255884,-2.5384627017272363,15.338994026184082,-1.000000000000007,14.960613250732422,2.9999344706320437,14.465806007385256,0.2551885666255884
5171,2000-08-30,15.513630867004395,15.513630867004395,15.193463325500488,15.309887886047365,1318231.0,0.0056602938414513915,2.142857142857143,1.3999816516166115,91.1853692873428,81.1950361735994,-1.0494571501271626,-1.5852744187528867,-3.771964016991543,-4.272795260940438,53.373244940653976,0.32016754150390625,0.9761884099734512,1.3956440925598148,-0.049781604136153845,2.8410697892557835,0.6729312442118314,2.1183569409077982,-1.4856584293292485,91.11107066014759,12.951886550878541,0.7227128483479841,8,-0.8295278549194336,-2.197521209716797,-4.875296354293823,-4.744318008422852,3.492749214172367,2,0.2457786120936083,3.28573300879989,15.426313400268555,-2.5384627017272363,15.338994026184082,-1.000000000000007,14.960613250732422,0.2457786120936083
5172,2000-08-31,15.608226776123047,15.630056381225586,15.280780792236328,15.426313400268555,1815976.0,0.006097599583850144,2.0967911047224455,0.8928571428571507,90.76429013565655,82.36363456743415,-1.0120710065640868,-1.5483572550560432,-3.785591852704062,-4.321918048103136,53.82341651762842,0.3492755889892578,0.9411310732649874,1.3563512802124027,-0.12162862230940341,2.834331182734209,0.6173613289514996,2.0953412314733058,-1.4841293018348747,98.12500767935911,19.803368405387985,0.7389899512609027,8,-0.9241237640380859,-1.9719486236572266,-4.678829669952393,-4.722488880157471,3.048879623413086,3,0.2461538912743979,2.142857142857143,15.513630867004395,3.28573300879989,15.426313400268555,-2.5384627017272363,15.338994026184082,0.2461538912743979
5173,2000-09-01,15.804694175720215,15.833800315856935,15.455418586730955,15.54273796081543,1149452.0,0.01258742600394025,1.3636412378135376,1.440005242463958,92.85709827857636,83.7647671993711,-1.034417842254026,-1.614405469970837,-3.8905705741270964,-4.474096677694638,55.04741387865868,0.3783817291259801,0.9148688963841707,1.4174746036529537,-0.11044391444460722,2.9453931217505147,0.6535153446041733,2.1814338627017342,-1.5902391670157972,96.66667758843059,13.050283274352935,0.7639592590487803,9,-0.9605064392089844,-2.0665440559387207,-4.657000303268433,-4.715212821960449,3.4636430740356445,4,0.2891343649628062,2.0967911047224455,15.608226776123047,2.142857142857143,15.513630867004395,3.28573300879989,15.426313400268555,0.2891343649628062
5174,2000-09-05,16.29949951171875,16.29949951171875,15.775588035583494,15.862906455993652,1729010.0,0.03130749197024474,1.3999991262579237,1.6666642396088553,93.74995947006296,85.32066975237382,-1.3010048353670793,-1.9894225820799853,-4.289066185964911,-4.924074814094155,55.93492538926708,0.5239114761352557,0.9057526821621043,1.771478462219239,0.08359025619707694,3.4593666682413993,0.927534359208158,2.61542256523032,-1.9554968784421316,100.0,13.073885787893488,0.8439441030110804,9,-1.1642498970031738,-2.0956497192382812,-5.122699737548828,-5.195465087890625,3.2890071868896484,1,0.21428573100269244,1.3636412378135376,15.804694175720215,2.0967911047224455,15.608226776123047,2.142857142857143,15.513630867004395,0.21428573100269244
5175,2000-09-06,16.939838409423828,17.027156829833984,16.212181091308597,16.270393371582028,5582134.0,0.03928580121400027,-1.0740737145104,1.5333387214095289,94.73681033841032,86.7851831135637,-1.664673603557084,-2.515754034437329,-4.833052143673964,-5.519590572006589,56.631608579754136,0.8149757385253871,0.9705806040661198,2.2575541973114017,0.288318039113566,4.226790355509237,1.272936118212483,3.2421722764103205,-2.4002860883029964,95.23811257422247,7.2442040776426495,0.9846180790989182,9,-1.2661223411560059,-2.212075710296631,-5.442869663238525,-5.515635013580322,2.50313568115234,2,0.12714772995198698,1.3999991262579237,16.29949951171875,1.3636412378135376,15.804694175720215,2.0967911047224455,15.608226776123047,0.12714772995198698
5176,2000-09-07,17.172687530517578,17.172687530517578,16.59056282043457,16.910730361938473,2943526.0,0.013745651845427975,3.4444266460852915,0.3913049672062987,94.9152212931946,88.6298489510765,-1.6564960974862064,-2.61927185495464,-4.955472732763322,-5.701624799817697,57.35596280361908,0.5821247100830078,1.0580880375711548,2.323042392730713,0.10694030060087911,4.5391444848605484,1.214991346665796,3.43109343879563,-2.3346226683511677,100.0,11.863639001978896,1.1080510460649176,9,-1.353440761566162,-2.3284997940063477,-5.646612644195557,-5.7193779945373535,2.2993927001953125,3,0.09152541130417569,-1.0740737145104,16.939838409423828,1.3999991262579237,16.29949951171875,1.3636412378135376,15.804694175720215,0.09152541130417569
5177,2000-09-08,18.118640899658203,18.27872467041016,17.14358139038086,17.172687530517578,1973803.0,0.05508475988161843,-1.2608685742071823,3.6110993803743474,97.96608806547019,90.70933551032707,-2.268344645284568,-3.377938438075917,-5.788284889783839,-6.592140961581121,58.806836343512956,1.1351432800293004,1.1839055682438122,3.0401478767395016,0.4749595875559365,5.605336165923067,1.75755373214772,4.322742021331283,-2.9537288639226293,94.32991797533539,4.620277038758246,1.2825941445917826,9,-1.498971939086914,-2.7068815231323224,-6.592566013336182,-6.6653313636779785,1.8773536682128906,4,0.04899590352471228,3.4444266460852915,17.172687530517578,-1.0740737145104,16.939838409423828,1.3999991262579237,16.29949951171875,0.04899590352471228
5178,2000-09-11,19.064594268798828,19.47208023071289,18.104087829589844,18.104087829589844,2686279.0,0.052208848024493326,-1.8484814786866886,1.015384553343872,98.88266796360972,92.88404024543364,-2.8730605137214873,-4.115989815224047,-6.602846071699885,-7.47194619003411,60.35532505626333,1.3679924011230469,1.304435298685565,3.720142889022828,0.6782193779118089,6.762066400133845,2.19918113346732,5.241104644578336,-3.401472211515321,88.97641492518291,-4.002626107062483,1.5209617555555086,9,-1.8191418647766113,-3.056157112121582,-7.378434658050537,-7.451200008392334,0.9605064392089808,0,-0.021374064588911335,-1.2608685742071823,18.118640899658203,3.4444266460852915,17.172687530517578,-1.0740737145104,16.939838409423828,-0.021374064588911335
5179,2000-09-12,18.628000259399414,19.297443389892575,18.51157569885254,19.210124969482425,2792785.0,-0.022900776341930662,1.0769228830454707,-0.6060601848358398,91.09946162038132,94.01744071696722,-2.1465948731940294,-3.4698879793036745,-6.022210908663791,-6.970606521755606,61.66412121391465,0.7858676910400355,1.4546799030096018,3.0376010894775387,-0.23430483202264085,6.309507010977718,1.401648128727448,4.673554050227628,-2.2792657308986186,74.10717524629544,-19.514660969546213,1.6359529607500893,9,-1.2952284812927246,-2.372159957885742,-6.803586006164551,-6.956393718719482,1.0478248596191406,1,0.034374972162314776,-1.8484814786866886,19.064594268798828,-1.2608685742071823,18.118640899658203,3.4444266460852915,17.172687530517578,0.034374972162314776
5180,2000-09-13,18.27872467041016,18.628000259399414,18.16230010986328,18.569787979125977,1739317.0,-0.018750031357392505,1.2857129483572909,0.5000016382646099,84.49195621579806,93.27372815346224,-1.508822991269998,-2.9219835409048613,-5.541242850477058,-6.563071176887689,62.72058581616864,0.4657001495361328,1.573578843042565,2.4671180248260534,-0.9072701459466046,5.841506195598711,0.7799239394397226,4.154312110212382,-1.3677879155111867,58.585863266137025,-32.815206086427494,1.687194085386329,9,-0.9022941589355504,-1.8191404342651403,-6.2141840457916295,-6.417927742004398,1.0187187194824148,2,0.07165609482145818,1.0769228830454707,18.628000259399414,-1.8484814786866886,19.064594268798828,-1.2608685742071823,18.118640899658203,0.07165609482145818
5181,2000-09-14,18.074981689453125,18.307830810546875,17.813024520874023,18.27872467041016,1769379.0,-0.011146454943153472,2.7777923401776614,0.6999954128741173,82.29166791100747,92.33232568405677,-1.0097272646149236,-2.524445734356302,-5.198891417239665,-6.312350829024243,63.496948094536634,0.49480628967285156,1.6763331079699881,2.058175945281981,-1.3439519671173272,5.460303857681289,0.3571119890823269,3.759239901481635,-0.703039108907646,40.00003276529238,-49.13322954093511,1.7010639561996546,9,-0.6112322807312012,-1.600844383239746,-5.682995557785034,-6.054100036621094,0.5239124298095668,3,0.07568430356536826,1.2857129483572909,18.27872467041016,1.0769228830454707,18.628000259399414,-1.8484814786866886,19.064594268798828,0.07568430356536826
5182,2000-09-15,18.402427673339844,18.4533634185791,18.016769409179688,18.074981689453125,2196049.0,0.018115978733067584,1.0338981544831753,-1.6071522186856113,81.7449667263156,91.09764440047226,-1.0047989308917487,-2.64780171024276,-5.381066191881914,-6.593691649780794,64.12617012868476,0.43659400939941406,1.7904062256996092,2.1698718070983887,-1.2642134875849678,5.603957101781747,0.45282915975671045,3.886914454440067,-0.6524603157642304,35.52642319184478,-50.07460868927071,1.7170426473416789,9,-0.7785935401916504,-1.9282903671264648,-5.981335639953613,-6.366992950439453,0.9241218566894531,4,0.05812562213857708,2.7777923401776614,18.074981689453125,1.2857129483572909,18.27872467041016,1.0769228830454707,18.628000259399414,0.05812562213857708
5183,2000-09-18,18.366043090820312,18.540681838989254,18.13319396972656,18.336938858032227,1811681.0,-0.001977162098685592,1.1538453783376836,0.08888254619166337,79.79940151298509,89.54758240524139,-0.6334973017550425,-2.390103224058654,-5.200591300304634,-6.516057587960024,64.80490674425975,0.4074878692626953,1.892203183562291,1.9151903629302964,-1.4761713540879455,5.30655207994854,0.21950950442117545,3.6108712214394174,-0.5530185699462891,37.254886844164595,-46.59088056466572,1.6956808585091216,9,-0.5239124298095703,-1.8773531913757324,-5.828526020050049,-6.330608367919922,0.8731880187988281,0,0.0887481026256256,1.0338981544831753,18.402427673339844,2.7777923401776614,18.074981689453125,1.2857129483572909,18.27872467041016,0.0887481026256256
5184,2000-09-19,17.66749382019043,18.27872467041016,17.580175399780273,18.19140625,1350225.0,-0.03803482694533322,-1.0000000000000102,-18.001245166786813,69.69308245584985,86.76494597384576,0.3123565303992635,-1.47610329940796,-4.364974767782057,-5.775254659188143,66.06451173213247,0.7858676910400391,1.9944491372322766,1.0318163871765123,-2.1891242752705935,4.252757049623618,-0.5786539440470406,2.642286718400065,1.804586410522461,8.333302995110692,-71.92338119583795,1.6104703312235527,9,0.3638277053833008,-1.1788039207458496,-5.028104782104492,-5.632059097290039,1.0769309997558594,1,0.13344319866822896,1.1538453783376836,18.366043090820312,1.0338981544831753,18.402427673339844,2.7777923401776614,18.074981689453125,0.13344319866822896
5185,2000-09-20,16.910730361938473,17.609281539916992,16.736093521118164,17.492855072021484,1362250.0,-0.04283366197570859,1.1428514591032173,1.1111107066014827,60.983971416099386,82.99480709861295,1.1896625184035692,-0.5214210359192855,-3.48086499166593,-4.976955923424956,66.81459038542515,0.9314002990722656,2.0647685219111676,0.1324323654174755,-2.8519037472757063,3.1167684781106573,-1.3597356909291172,1.6246004217640664,2.5235117721557643,9.677378440880721,-66.34745804360387,1.4921680563465913,9,1.1933565139770543,-0.3347210884094203,-4.1476395130157435,-4.773423671722407,1.338888168334968,2,0.1635112557470355,-1.0000000000000102,17.66749382019043,1.1538453783376836,18.366043090820312,1.0338981544831753,18.402427673339844,0.1635112557470355
5186,2000-09-21,16.765199661254886,17.40553855895996,16.503244400024414,16.85251808166504,964355.0,-0.00860581994797438,-1.9523934344379954,0.14999950852060726,59.02382871436102,78.66788939293416,1.4207158471068233,-0.21015240007130487,-3.201423457182866,-4.789385025450185,66.7960885740664,0.9022941589355469,2.0841857666855645,-0.12515735626220348,-2.9150639397126206,2.6647492271882136,-1.520110647987412,1.269795935463005,2.5611165283203086,12.857094712246173,-57.87830466731183,1.3949532917252088,9,1.222462654113766,-0.18919038772583363,-3.994832277297977,-4.62789297103882,1.9792251586914027,3,0.15104166844429634,1.1428514591032173,16.910730361938473,-1.0000000000000102,17.66749382019043,1.1538453783376836,18.366043090820312,0.15104166844429634
5187,2000-09-22,17.580175399780273,17.609281539916992,16.765199661254886,16.794305801391598,1201202.0,0.04861115614440492,-1.0000000000000084,-9.000043687200057,62.629393953906956,74.63974783630053,0.5825920394437816,-0.8219880683582694,-3.872133994960393,-5.549254076520654,66.84730687347468,0.8440818786621058,2.049617493174166,0.534099912643434,-2.0240423409200474,3.0922421662069137,-0.7449712141383067,1.8131710394251748,1.5767564824218745,52.857132158276976,-13.995101030570517,1.27907112678174,9,0.32016849517822266,-0.9750604629516602,-4.809808015823364,-5.442868709564207,2.0374374389648473,4,0.05794701681390224,-1.9523934344379954,16.765199661254886,1.1428514591032173,16.910730361938473,-1.0000000000000102,17.66749382019043,0.05794701681390224
5188,2000-09-25,18.16230010986328,18.16230010986328,17.580175399780273,17.580175399780273,1332403.0,0.03311256553733144,1.0,0.7407395721587648,63.08793203908998,71.52735566060149,-0.15755118649699185,-1.214204852546601,-4.298378054739683,-6.0741866018837385,66.53470899292402,0.5821247100830078,2.009204868701758,0.9561402797698975,-1.4486225701936526,3.3609031297334475,-0.2462411452118758,2.1585217047516707,0.8354105234082034,93.44264408403797,29.511750771524383,1.2023814249817746,9,-0.5966777801513672,-1.557185173034668,-5.239124536514282,-5.99588680267334,1.0187187194824219,0,0.06410253178966885,-1.0000000000000084,17.580175399780273,-1.9523934344379954,16.765199661254886,1.1428514591032173,16.910730361938473,0.06410253178966885
5189,2000-09-26,18.977275848388672,19.44297409057617,18.336938858032227,18.51157569885254,1772600.0,0.04487183526291405,-1.7142840425855497,0.8000006553058476,63.97204972681227,69.24736605071418,-1.025627590974981,-1.8368081905387754,-4.948542448887668,-6.829903694878009,65.94732460757444,1.280673980712887,1.8540020287579324,1.5892019271850586,-0.7708779024981212,3.9492817568682383,0.4091620123434687,2.7692418420266485,-2.474031448364258,84.15846723308461,23.188556567767037,1.1800399148415894,9,-1.004166603088379,-2.3721609115600586,-5.952228307723999,-6.8108625411987305,0.8440799713134766,1,0.01380362826167758,1.0,18.16230010986328,-1.0000000000000084,17.580175399780273,-1.9523934344379954,16.765199661254886,0.01380362826167758
5190,2000-09-27,19.362932205200195,19.61761283874512,18.4533634185791,18.948169708251953,1436977.0,0.02032200827413644,1.5196828941583802,0.8906213523044221,64.71162338662297,67.294027770227,-1.387193777480789,-2.0157710175631642,-5.162446369315219,-7.1460213242363775,65.3662747728891,1.1642494201660192,1.5673289478192274,1.7780273437500007,-0.549569217936078,4.1056239054360795,0.6142290629069613,2.94182562459304,-2.8008932113647447,91.82239871241629,34.31110321171185,1.1637982808430396,9,-1.3025035858154297,-2.626838207244873,-6.316054821014404,-7.196518898010254,0.021831512451171875,2,-0.03194285755376436,-1.7142840425855497,18.977275848388672,1.0,18.16230010986328,-1.0000000000000084,17.580175399780273,-0.03194285755376436
5191,2000-09-28,19.326549530029297,19.8504638671875,19.122806549072266,19.44297409057617,1360962.0,-0.0018789858263887904,-1.7777923401776612,-0.28070175438595635,59.24275311131377,64.79378181300459,-1.2902942706775704,-1.7698276354971547,-4.954946150245391,-7.045182434245124,64.7583088083804,0.7276573181152344,1.3322583823770344,1.5509987354278572,-0.6850850162449298,3.787082487100646,0.4329568595914637,2.6690406112642506,-2.642287582397458,83.01881776767205,28.91875236229967,1.1180418758363941,9,-1.1496953964233398,-2.4158177375793457,-6.265119314193726,-7.1601362228393555,-0.4657001495361328,3,-0.055722879973092776,1.5196828941583802,19.362932205200195,-1.7142840425855497,18.977275848388672,1.0,18.16230010986328,-0.055722879973092776
5192,2000-09-29,19.450252532958984,19.76314353942871,19.355655670166016,19.44297409057617,1745759.0,0.006400677096420226,-3.479973997651401,-0.06251638269990135,53.37579822010774,61.857825891573775,-1.3965998727473696,-1.676913750125486,-4.90444277014883,-7.105843975613572,64.02554957504182,0.43659400939941406,1.169342097703911,1.482600450515747,-0.6260089441690404,3.5912098452005345,0.4282957531733551,2.536905147858139,-2.576018470153805,82.37178490865634,31.333227967761104,1.0543046973423933,9,-1.2733983993530273,-2.3648829460144043,-6.192355632781982,-7.094648838043213,-0.7058277130126953,4,-0.03628887140753834,-1.7777923401776612,19.326549530029297,1.5196828941583802,19.362932205200195,-1.7142840425855497,18.977275848388672,-0.03628887140753834
5193,2000-10-02,20.37437438964844,20.40348052978516,19.03548812866211,19.55940055847168,1413786.0,0.04751207497812726,2.1333352264411656,111.97091194963137,64.0844968593029,61.23464971417967,-2.2416100631869753,-2.362246956260048,-5.63815143521472,-7.962304879291107,63.23405271226359,1.3679924011230504,1.0512313185401858,2.178238296508791,0.06614599406048072,4.290330598957102,1.122192145284636,3.2342844477329464,-3.321566538580324,98.5915531956329,48.3861154957014,1.0560461512241546,10,-1.921011924743656,-2.9397311210632324,-7.116477489471439,-8.01877069473267,-1.8919048309326207,0,-0.037142811672676745,-3.479973997651401,19.450252532958984,-1.7777923401776612,19.326549530029297,1.5196828941583802,19.362932205200195,-0.037142811672676745
5194,2000-10-03,19.79224967956543,20.86918067932129,19.5885066986084,20.25794982910156,1906377.0,-0.02857141519784623,-1.9333356633122252,-0.571429574448658,61.76470501024023,61.321397891306425,-1.482269317538261,-1.5863717285202554,-4.870328639617096,-7.318005788038191,62.181105645617805,1.2806739807128906,0.9038360333514035,1.4214760780334466,-0.6062174038804287,3.4491695599473218,0.4076293370765107,2.4353228189903824,-2.471388014199949,55.42166962475446,6.017031943271142,1.0138467409569374,10,-1.1060371398925781,-1.8773527145385742,-6.272396087646484,-7.218348979949951,-1.2806739807128906,1,-0.030882333242329363,2.1333352264411656,20.37437438964844,-3.479973997651401,19.450252532958984,-1.7777923401776612,19.326549530029297,-0.030882333242329363
5195,2000-10-04,19.093700408935547,20.40348052978516,18.773530960083008,19.995994567871094,1388233.0,-0.03529408136716783,-1.1132045144315463,1.9375002559786518,57.35294036665168,61.135743630449824,-0.49338631089714013,-0.7569987064428005,-3.99412308057477,-6.555600796820226,60.21604484373002,1.629949569702152,0.7642670290949454,0.6152337074279792,-1.3191047834987408,2.5495721983546993,-0.3519355380353808,1.5824029528913393,-1.418006842174485,15.27781317237086,-33.85755791834396,0.9671692454633608,10,-0.27651023864746094,-1.1496977806091309,-5.2391252517700195,-6.185078144073486,-0.7858695983886719,2,0.038109711327934725,-1.9333356633122252,19.79224967956543,2.1333352264411656,20.37437438964844,-3.479973997651401,19.450252532958984,0.038109711327934725
5196,2000-10-05,18.74442481994629,19.5885066986084,18.51157569885254,19.093700408935547,2693150.0,-0.018292713382357384,-1.642860319087439,0.3870972515230562,52.460723528609336,60.00589136097232,0.18569512142231304,-0.29927926399243887,-3.4872917708846387,-6.149893893981755,57.940536439025614,1.0769309997558594,0.7171069726290895,0.18737125396728516,-1.648818577410168,2.0235610853447383,-0.7307236617214414,1.1054661696560117,-0.7493825419292044,9.876511248608487,-39.28744629542881,0.9180949156887267,10,0.4802532196044922,-0.7131028175354004,-4.795254468917847,-5.8358025550842285,-0.6985492706298828,3,0.03416156557781824,-1.1132045144315463,19.093700408935547,-1.9333356633122252,19.79224967956543,2.1333352264411656,20.37437438964844,0.03416156557781824
5197,2000-10-06,19.00638008117676,19.03548812866211,18.51157569885254,18.71531867980957,2953618.0,0.013975102663684957,1.9999781566387436,-0.833328782608231,54.462472515042144,59.04750696941144,0.1646354632278637,-0.5178686985395444,-3.5929055130776053,-6.350068472748923,55.164278577048066,0.5239124298095703,0.7949277827874575,0.4049395561218283,-1.429545991646144,2.2394251038898005,-0.5123032177621596,1.3221823300058162,-0.7239239630292573,20.987586403293186,-28.45662311688192,0.9172427738839865,10,0.5966796874999964,-0.9313993453979528,-5.006273746490482,-6.097757816314701,-0.9896106719970739,4,-0.007656939409926178,-1.642860319087439,18.74442481994629,-1.1132045144315463,19.093700408935547,-1.9333356633122252,19.79224967956543,-0.007656939409926178
5198,2000-10-09,18.657106399536133,19.47208023071289,18.51157569885254,18.919063568115234,1414859.0,-0.018376654583822427,-2.473679127822557,-0.9000065530799366,57.24947058557231,58.30055373149588,0.6609886692824993,-0.21153369264628452,-3.0956320512450866,-5.937164698668713,52.08171315882926,0.9605045318603516,0.9070763585959334,0.07604026794433594,-1.7457943654700365,1.8978749013587084,-0.8348770487628485,0.9869575846515204,2.2120742797851562,6.172819530380304,-46.46932959778162,0.9109173167071856,10,1.0041656494140625,-0.49480676651000977,-4.496915817260742,-5.748484134674072,-0.9896125793457031,0,0.004680169504330367,1.9999781566387436,19.00638008117676,-1.642860319087439,18.74442481994629,-1.1132045144315463,19.093700408935547,0.004680169504330367
5199,2000-10-10,19.26833724975586,19.26833724975586,18.68621253967285,18.68621253967285,1508911.0,0.032761288762062524,1.0,-2.2222133230426455,67.64707477997283,58.62671499742365,0.10659652699907696,-0.8140702077545257,-3.5674756517485307,-6.482424161880587,48.832562075039384,0.6112308502197266,0.9500334766811349,0.6552542686462388,-1.1923771598595927,2.5028856971520703,-0.26856144560667516,1.5790699828991528,1.553691329956056,39.99997983673799,-17.330184751490435,0.9238157142529151,10,0.4220409393310547,-0.9459528923034668,-4.977168321609497,-6.257843017578123,-1.5426311492919922,1,-0.040785444060566056,-2.473679127822557,18.657106399536133,1.9999781566387436,19.00638008117676,-1.642860319087439,18.74442481994629,-0.040785444060566056
5200,2000-10-11,19.5885066986084,19.79224967956543,19.151912689208984,19.47208023071289,1252094.0,0.016616350684675485,1.4444428264059035,0.2000026212233905,70.59449454078779,59.888019600698556,-0.1991532866711374,-1.0868038667430184,-3.740725269328248,-6.7340906994487035,46.46594639832547,0.6403369903564453,0.9623213987935877,0.9099346160888686,-0.9801588655740794,2.8000280977518166,-0.035112124742607165,1.8549813569203444,1.1873128234863302,84.09095647874277,20.262172371411246,0.9450467408314743,10,0.10187149047851562,-1.047825813293457,-4.918956995010376,-6.345162868499756,-1.5135250091552734,2,-0.054977697704356676,1.0,19.26833724975586,-2.473679127822557,18.657106399536133,1.9999781566387436,19.00638008117676,-0.054977697704356676
5201,2000-10-12,19.44297409057617,19.96688842773437,19.064594268798828,19.50118827819824,1261971.0,-0.0074294896630670015,-1.2142898935361144,-0.5000081912157402,65.05881870418442,61.18613298781818,-0.03952564470689168,-0.8785748847246886,-3.451626370236905,-6.524388699132544,44.875262773509135,0.9022941589355433,0.9038743509767038,0.6960023880004833,-1.2011185559902913,2.593123331991258,-0.2525580839949022,1.6445628599958688,1.287560555053716,63.999879423802966,-1.1664823910056583,0.9485604719953867,10,0.24740409851074574,-0.7567615509033168,-4.242234706878659,-5.835801601409909,-0.46569824218749645,3,-0.05838321209199604,1.4444428264059035,19.5885066986084,1.0,19.26833724975586,-2.473679127822557,18.657106399536133,-0.05838321209199604
5202,2000-10-13,19.47208023071289,19.76314353942871,19.355655670166016,19.55940055847168,945244.0,0.0014970004075061105,-1.5454512960127724,1.4999836178368993,61.62790146368551,60.913177943860696,-0.07287332128073487,-0.8679360648311274,-3.3416091909499386,-6.484786784082175,43.12527143077579,0.4074878692626953,0.8062370577589135,0.6716259002685554,-1.2448091877573795,2.5880609882944903,-0.28659164374441204,1.6298434442815228,1.214075235981447,65.99987156013819,4.228085608280722,0.9582175440129675,10,0.21829795837402344,-0.7858676910400391,-4.140362977981567,-5.792142391204834,-0.23284912109375,4,-0.07324357051215113,-1.2142898935361144,19.44297409057617,1.4444428264059035,19.5885066986084,1.0,19.26833724975586,-0.07324357051215113
5203,2000-10-16,19.995994567871094,19.995994567871094,19.5885066986084,19.5885066986084,776895.0,0.026905925353154947,1.0,-4.666586575216793,59.53678639535461,60.66563143109562,-0.7332101682859751,-1.331757361057278,-3.722839205177941,-6.939966943768717,41.29440829526027,0.5239143371582031,0.7834425822093145,1.1140426635742173,-0.8623017883315249,3.0903871154799596,0.12587043762134442,2.1022148895270902,0.6466693034664068,100.0,39.36383330618628,0.9881722259528711,10,-0.5384664535522461,-1.3097820281982422,-3.9802803993225098,-5.7630381584167445,-0.8149757385253906,0,-0.09898108103467684,-1.5454512960127724,19.47208023071289,-1.2142898935361144,19.44297409057617,1.4444428264059035,19.5885066986084,-0.09898108103467684
5204,2000-10-17,20.02510070800781,20.316162109375,19.79224967956543,20.11241912841797,1007301.0,0.0014555985218900336,1.11765476832935,-0.21428471126797694,56.64234861486591,60.58667679200831,-0.81110970462381,-1.2386896005845536,-3.618413754793764,-6.894824401565751,40.75316469361646,0.5239124298095703,0.8045134397122418,1.0252684593200634,-0.9271749681101582,2.977711886750285,0.04904674560495437,2.0014901730351724,0.574941399879993,76.74425692871766,19.22457262670504,0.9762217137151104,10,-0.6112318038940394,-1.3388881683349574,-3.3981559276580775,-5.195466518402096,-0.6694450378417933,1,-0.11773258582787549,1.0,19.995994567871094,-1.5454512960127724,19.47208023071289,-1.2142898935361144,19.44297409057617,-0.11773258582787549
5205,2000-10-18,19.675825119018555,20.228843688964844,19.326549530029297,20.08331298828125,1863646.0,-0.01744188926099044,1.5833372014602407,4.666688510266302,53.296708242553734,60.67956398244658,-0.4141256659127919,-0.7079348032093122,-3.148875715979109,-6.475365846324674,41.529144310242025,0.9022941589355469,0.6588007689449569,0.5377381324768074,-1.1678255230178642,2.243301787971479,-0.31504369527052845,1.3905199602241431,0.8824476606885412,48.8372128464359,-5.231579417138192,0.8527818277473357,10,-0.26195621490478516,-0.9896125793457031,-2.881519079208374,-4.846190929412842,-0.5530185699462891,2,-0.0991124390849415,1.11765476832935,20.02510070800781,1.0,19.995994567871094,-1.5454512960127724,19.47208023071289,-0.0991124390849415
5206,2000-10-19,19.297443389892575,19.5885066986084,19.03548812866211,19.5885066986084,1261542.0,-0.019230793465440876,2.799988204533391,0.7142870516427178,48.62384123433104,60.03082717347868,0.0569391124154528,-0.13714840512314552,-2.651210493135384,-6.02410620183813,42.56856943901492,0.6403369903564453,0.5521329639322765,0.03274421691894247,-1.2562118975360086,1.3217003313738935,-0.6117338403085313,0.6772222741464162,1.2198954481974305,20.45448452733045,-28.793488953788575,0.6444780572274748,10,0.11642551422119496,-0.611230850219723,-2.37943601608276,-4.467809200286862,-0.6694431304931605,3,-0.06334837603823407,1.5833372014602407,19.675825119018555,1.11765476832935,20.02510070800781,1.0,19.995994567871094,-0.06334837603823407
5207,2000-10-20,18.59889411926269,19.47208023071289,18.540681838989254,19.181018829345703,1240498.0,-0.03619905790192712,-1.6666648463716345,1.9999934469629828,33.33334526967964,57.37347991615727,0.772884972737728,0.6763085655500021,-1.829886900229507,-5.258324900356616,43.17657707146781,0.9313983917236364,0.5066202737231151,-0.7167409896850607,-1.7874489693664408,0.35396698999631937,-1.2520949795257508,-0.18138699984437068,1.8783294560425645,3.278677957980921,-38.086555702165626,0.5353539898406897,10,0.8295278549194371,0.0873184204101598,-1.6299507617950404,-3.7547068595886195,0.1455307006835973,4,0.02034431330699893,2.799988204533391,19.297443389892575,1.5833372014602407,19.675825119018555,1.11765476832935,20.02510070800781,0.02034431330699893
5208,2000-10-23,19.326549530029297,19.53029441833496,18.569787979125977,18.71531867980957,1925274.0,0.039123584773407494,-1.1290362130887983,-1.0499998361735317,45.744679738616775,54.93988046711771,0.1678250274911548,0.042528433287063905,-2.43034950959845,-5.913369689404295,43.326088961081,0.9605064392089844,0.5483324410158623,-0.047298049926759234,-0.9704092268069182,0.8758131269533997,-0.508853638366837,0.4142575385133185,1.1113610877469036,44.262259859936535,4.481948461260835,0.4615555884400795,10,0.10187244415283203,-0.6403369903564453,-2.2775638103485107,-4.453256607055664,0.02910614013671875,0,-0.0045180553452898176,-1.6666648463716345,18.59889411926269,2.799988204533391,19.297443389892575,1.5833372014602407,19.675825119018555,-0.0045180553452898176
5209,2000-10-24,19.23923110961914,19.64671897888184,19.03548812866211,19.44297409057617,856131.0,-0.0045180553452898176,-1.000006241028533,-0.3333322931651531,51.49700011379555,52.817936641896345,0.28002854675652245,0.15861014607536106,-2.213057593622338,-5.7522817581207875,42.58294903209408,0.6112308502197301,0.5538035082016926,-0.14771423339843892,-1.054421299312569,0.7589928325156912,-0.6010677663555022,0.30563929955862434,1.1601528097785874,41.37928307288708,-1.438448364819898,0.4533535329570649,10,0.18919086456298828,-0.5530185699462891,-2.0738208293914795,-4.365938186645508,0.2037429809570277,1,-0.003025707209490913,-1.1290362130887983,19.326549530029297,-1.6666648463716345,18.59889411926269,2.799988204533391,19.297443389892575,-0.003025707209490913
5210,2000-10-25,18.74442481994629,19.675825119018555,18.540681838989254,19.61761283874512,931501.0,-0.025718610419179444,1.2941165133123451,4.285733008799943,50.0,51.144734563653635,0.7180175119417527,0.6373825024189941,-1.5960393360255871,-5.18025738931895,41.40974351302516,1.1351432800293004,0.5549529048299036,-0.6115951538085938,-1.5628477920701194,0.33965748445293187,-1.0872214729393548,-0.13596883467783272,1.6172029350405346,17.94865763128825,-27.83647285315923,0.4756263191307622,10,0.6839971542358398,-0.0582122802734375,-1.4844191074371338,-3.82747220993042,0.8440818786621094,2,0.032608674637447654,-1.000006241028533,19.23923110961914,-1.1290362130887983,19.326549530029297,-1.6666648463716345,18.59889411926269,0.032608674637447654
5211,2000-10-26,18.24961853027344,18.860849380493164,18.19140625,18.68621253967285,1747692.0,-0.02639751789803202,-1.4210511793778735,0.4999999999999939,42.777788497279225,49.050277567386274,1.1462890739818512,1.10397229112856,-0.9860043105080827,-4.614973797672912,39.846672231203364,0.6694431304931641,0.4119240138416842,-1.0525548934936495,-2.1250290759060384,0.019919288918739397,-1.5887919846998457,-0.5163178022874533,2.075008183590697,3.9215535108314112,-43.141383571812405,0.5362370912061952,10,1.004165649414059,0.4365940093994105,-0.909570455551151,-3.332665920257572,1.5135250091552699,3,0.04784691895615967,1.2941165133123451,18.74442481994629,-1.000006241028533,19.23923110961914,-1.1290362130887983,19.326549530029297,0.04784691895615967
5212,2000-10-27,18.74442481994629,18.802637100219727,17.842130661010742,18.22051239013672,1104574.0,0.027113240139898576,2.000002978663831,-1.199999126259834,50.81080736435536,48.080724341719694,0.6005660618292872,0.5834918256477124,-1.3612097216442969,-5.035245269379164,38.02782588037533,0.9605064392089844,0.21900260628287427,-0.5224572181701674,-1.6205609028713006,0.5756464665309657,-1.0715090605207358,0.026594624180400928,1.4948730753632837,49.20635250846696,-2.903788317470486,0.549051842350567,10,0.33472156524658203,0.07276535034179688,-1.4625890254974365,-3.82747220993042,0.9022941589355504,4,-0.006211156739415413,-1.4210511793778735,18.24961853027344,1.2941165133123451,18.74442481994629,-1.000006241028533,19.23923110961914,-0.006211156739415413
5213,2000-10-30,19.61761283874512,19.675825119018555,18.74442481994629,18.74442481994629,1018252.0,0.04658387905664929,-1.1333327508398827,1.6666678801955792,53.092786813369464,47.68632858599787,-0.37094914961135217,-0.36817426968609723,-2.0993694347185965,-5.823881538444557,36.074436929687955,0.9314002990722656,0.1099253917165619,0.3885688781738317,-0.5950376937679955,1.372175450115659,-0.10323440779708193,0.8803721641447453,0.477855022506521,96.82541003386802,41.39955294752494,0.4918032859709136,10,-0.5821256637573278,-0.3929347991943395,-2.364883422851566,-4.700660228729252,-0.05821228027344105,0,-0.044510411433661856,2.000002978663831,18.74442481994629,-1.4210511793778735,18.24961853027344,1.2941165133123451,18.74442481994629,-0.044510411433661856
5214,2000-10-31,19.181018829345703,19.5885066986084,18.860849380493164,19.5885066986084,982392.0,-0.02225520571683104,2.5714305774640636,-0.46666681229002743,46.46464512742542,46.92721046209471,-0.07451581031550347,0.021375919325429038,-1.529098067523222,-5.306739876456168,33.76391462678466,0.7567634582519567,0.017680023728154026,-0.01746358871459819,-0.9646994058997471,0.9297722284705507,-0.4910814973071709,0.4561543198779745,0.7792487998914837,73.0158812711674,20.339556783397754,0.47361790859257447,10,-0.4220409393310547,0.1746368408203125,-2.0956501960754395,-4.264066219329834,0.5239124298095703,1,0.00910466969320356,-1.1333327508398827,19.61761283874512,2.000002978663831,18.74442481994629,-1.4210511793778735,18.24961853027344,0.00910466969320356
5215,2000-11-01,19.82135581970215,19.879568099975586,19.26833724975586,19.44297409057617,1620786.0,0.03338388831446082,1.4705864212997406,-0.928571762910686,53.02325907453202,47.41603466656149,-0.7733660284057216,-0.59200420737114,-2.0283757858657445,-5.8647764330499434,32.83297711138812,0.6985492706298828,-0.08681400260303462,0.5864906311035156,-0.39892751991005326,1.5719087821170845,0.09378155559673118,1.0791997066103,-1.9792251586914062,97.14286784172312,44.00286081276699,0.49270907550678483,11,-0.9605064392089844,-0.4657001495361328,-2.5322437286376953,-4.904403209686279,-0.2037429809570277,2,-0.01908959874227545,2.5714305774640636,19.181018829345703,-1.1333327508398827,19.61761283874512,2.000002978663831,18.74442481994629,-0.01908959874227545
5216,2000-11-02,19.384763717651367,19.96688842773437,19.384763717651367,19.879568099975586,781404.0,-0.022026349056143535,-1.3529488859763945,-1.307685715869955,49.344994910650954,49.19510684889163,-0.3610535857939752,-0.1106530568987587,-1.4679025182316607,-5.350375581162503,32.29084928337971,0.5821247100830043,-0.19059832288073153,0.11788158416748118,-0.8417146628646144,1.0774778311995767,-0.3619165393485666,0.597679707683529,-1.501884307861328,72.60277292782231,20.2182687550967,0.4797981235160475,11,-0.4802541732788086,-0.029108047485351562,-1.9865024089813232,-4.365938186645506,0.1746368408203125,3,0.01051047017774609,1.4705864212997406,19.82135581970215,2.5714305774640636,19.181018829345703,-1.1333327508398827,19.61761283874512,0.01051047017774609
5217,2000-11-03,18.860849380493164,19.704931259155273,18.773530960083008,19.210124969482425,1289886.0,-0.02702712010263697,-2.5555571735940963,0.7058862076940939,41.484704910756825,48.72177631246275,0.22789208903883917,0.4235132072165726,-0.8217641109446916,-4.7457969074772315,31.399761038720484,0.9314002990722656,-0.27005616922000897,-0.39875621795654226,-1.3688197932213484,0.5713073573082639,-0.8837880055889471,0.08627556967586258,-0.894609609985352,9.52376494524306,-35.315971881919154,0.48503178763240345,11,0.04366016387939453,0.49480628967285156,-1.31705641746521,-3.6964926719665527,0.9022941589355469,4,0.04783952942589864,-1.3529488859763945,19.384763717651367,1.4705864212997406,19.82135581970215,2.5714305774640636,19.181018829345703,0.04783952942589864
5218,2000-11-06,18.74442481994629,19.26833724975586,18.628000259399414,18.831743240356445,666094.0,-0.006172816409174442,-3.000011914690814,0.2499986347824637,40.517233830828935,47.501802281022016,0.2827976566929884,0.5763654113415271,-0.5978999051490703,-4.55321354440494,30.060831144456802,0.6403369903564453,-0.29858312740644166,-0.5195466995239251,-1.4789199148423613,0.43982651579451115,-0.9992333071831432,-0.03986009186470696,-0.6981591031494148,8.695615011047614,-30.782049107570558,0.4796866076592178,11,0.16008472442626953,0.6112308502197266,-1.1133129596710205,-3.5800681114196777,1.338888168334961,0,0.04813666824150298,-2.5555571735940963,18.860849380493164,-1.3529488859763945,19.384763717651367,1.4705864212997406,19.82135581970215,0.04813666824150298
5219,2000-11-07,18.48246955871582,18.802637100219727,18.42425537109375,18.802637100219727,1298475.0,-0.013975102663684735,1.3636482783271775,3.6666666666666665,41.04803705882759,46.507139732002855,0.4761942794014189,0.8183857838965736,-0.24153197853482666,-4.212363977769055,28.550390094227897,0.37838172912597656,-0.1792722438500789,-0.742208576202394,-1.7632227720370572,0.27880561963226924,-1.2527156741197274,-0.2317014782850606,-0.35937893348144456,3.773689885062028,-33.09406643263533,0.510507097917332,11,0.4220399856567383,0.8731861114501953,-0.5384666919708252,-3.0416045188903773,0.8731861114501953,1,0.05826770044634033,-3.000011914690814,18.74442481994629,-2.5555571735940963,18.860849380493164,-1.3529488859763945,19.384763717651367,0.05826770044634033
5220,2000-11-08,18.51157569885254,18.569787979125977,18.366043090820312,18.51157569885254,1867511.0,0.0015747971365109859,2.500032765399738,-0.0,43.77880740984792,46.618364055621605,0.45883654873467705,0.7425319063246185,-0.17675564785167808,-4.159514271837423,26.550109332132088,0.20374488830566406,-0.1935336640275338,-0.6592558860778794,-1.712560189097637,0.3940484169418781,-1.1859080375877582,-0.13260373456800068,-0.3147331615181628,9.090984911307483,-28.619745748645844,0.5266521515098791,11,0.39293384552001953,0.6112298965454102,-0.21102094650268555,-2.837860584259033,0.6985492706298864,2,0.06446536911370027,1.3636482783271775,18.48246955871582,-3.000011914690814,18.74442481994629,-2.5555571735940963,18.860849380493164,0.06446536911370027
5221,2000-11-09,18.307830810546875,18.831743240356445,18.104087829589844,18.628000259399414,1709255.0,-0.011006350384224373,1.0,-100.0,47.499992627811665,46.250495751561196,0.7506456335624527,0.9031808878541838,0.11762489744103988,-3.8732367727492303,24.321642838516972,0.7276554107666016,-0.24880723337930277,-0.8062436103820794,-1.9184882412744564,0.30600102051029765,-1.3623659258282679,-0.25012129493589086,1.6590576171874964,12.727227234979502,-28.12696573153398,0.5561223154461877,11,0.7276573181152344,0.7713155746459961,0.07276558876037598,-2.634115695953369,1.1351432800292933,3,0.07154217458923084,2.500032765399738,18.51157569885254,1.3636482783271775,18.48246955871582,-3.000011914690814,18.74442481994629,0.07154217458923084
5222,2000-11-10,18.045875549316406,18.366043090820312,18.045875549316406,18.307830810546875,1506335.0,-0.014308372408573966,-1.4444444444444444,0.8181769440191587,38.0434852289118,44.5783511310659,1.0092215579008297,1.1097052214897687,0.4659910080875598,-3.529434270435633,21.94170418420514,0.32016754150390625,-0.2680215755027895,-0.9968886375427246,-2.192260964020811,0.1984836889353616,-1.5945748007817677,-0.3992024743036815,1.883756866455073,0.0,-38.753259050386205,0.5976861632390424,11,0.9605064392089844,1.0332708358764648,0.5821244716644287,-2.212075710296631,1.4844188690185547,4,0.08387096569623664,1.0,18.307830810546875,2.500032765399738,18.51157569885254,1.3636482783271775,18.48246955871582,0.08387096569623664
5223,2000-11-13,18.016769409179688,18.48246955871582,17.958555221557614,18.16230010986328,993558.0,-0.0016128970887101524,-2.9999708756242724,0.5555555555555556,38.46154400089294,43.6891176725623,0.879898315135442,1.0360488337853795,0.5766176857479373,-3.4145660161658338,19.328472916270005,0.5239143371582067,-0.20230017484238516,-0.9270335197448745,-2.1178312848827225,0.2637642453929736,-1.5224324023137967,-0.3316346371759522,1.8375127319335895,6.666855977038488,-30.442494263316753,0.595398882568924,11,0.945952415466305,1.0623769760131836,0.8222508430480957,-2.0810976028442383,2.2993927001953125,0,0.09693048129700954,-1.4444444444444444,18.045875549316406,1.0,18.307830810546875,2.500032765399738,18.51157569885254,0.09693048129700954
5224,2000-11-14,17.66749382019043,18.045875549316406,17.492855072021484,18.045875549316406,854842.0,-0.019386138605476,1.9230823516364974,2.6000131061598952,39.54802427222208,42.19186936119453,1.1084699542480934,1.264472420762356,0.9890844809078168,-2.9820828706105384,16.415604382693854,0.5530204772949219,-0.2331615961434963,-1.1584287643432631,-2.36519401863044,0.04833648994391382,-1.7618113914868516,-0.5550461371996747,2.0730447057495063,13.043564974222289,-25.395230757549744,0.6033826271435877,11,1.0623779296875,1.2370147705078125,1.2442920207977295,-1.4116535186767578,3.143474578857422,1,0.13673807913434888,-2.9999708756242724,18.016769409179688,-1.4444444444444444,18.045875549316406,1.0,18.307830810546875,0.13673807913434888
5225,2000-11-15,17.725706100463867,17.842130661010742,17.63838768005371,17.69659996032715,1267554.0,0.0032948804661196984,-1.8,-0.07692268916882161,44.444444444444414,41.64736375383824,0.8065448904436501,1.1095588736974733,0.9753995095088861,-2.960551804337591,14.22907795188298,0.20374298095703125,-0.35213005280472487,-1.0027105331420891,-2.2351949803080977,0.22977391402391945,-1.6189527567250934,-0.38646830955908484,1.835017749162592,17.391372479746085,-24.3638117302318,0.6162422235830038,11,0.8731870651245117,1.178802490234375,1.2806751728057861,-1.4698657989501953,3.201688766479492,2,0.09195399948888316,1.9230823516364974,17.66749382019043,-2.9999708756242724,18.016769409179688,-1.4444444444444444,18.045875549316406,0.09195399948888316
5226,2000-11-16,18.074981689453125,18.13319396972656,17.783918380737305,17.900344848632812,692935.0,0.019704466891737438,1.4000131061599292,6.0,42.67516588203917,41.77963719509183,0.2815456922786126,0.6998873218560178,0.6681213273111091,-3.2225960049277234,12.295275676640555,0.40748786926269176,-0.39277411504225057,-0.5923118591308594,-1.827225044302132,0.6426013260404133,-1.2097684517164957,0.02514473345477697,1.3203126579649371,58.823574761536726,17.266900982373492,0.6174565925856367,11,0.3056144714355469,0.8295269012451172,1.0405478477478027,-1.5862913131713867,3.2598991394043004,3,0.06280190483908843,-1.8,17.725706100463867,1.9230823516364974,17.66749382019043,-2.9999708756242724,18.016769409179688,0.06280190483908843
5227,2000-11-17,18.977275848388672,19.03548812866211,18.569787979125977,18.802637100219727,1849689.0,0.04991950611280793,2.199992136355594,1.0000109217999127,43.03797993354866,42.05972009539403,-0.6733014280809151,-0.18193380775365853,-0.21132036240087615,-4.036754767387057,11.509856226456533,0.9605064392089844,-0.5178477650102735,0.29106321334838725,-0.9510107855011398,1.5331372121979143,-0.3299737860763763,0.9121002127731508,0.26582335699766446,96.22643375734435,59.113735920894,0.6210369994247628,11,-0.713104248046875,-0.07276725769042969,0.21101951599121094,-2.3285012245178223,2.2993927001953125,4,0.024539783576315477,1.4000131061599292,18.074981689453125,-1.8,17.725706100463867,1.9230823516364974,17.66749382019043,0.024539783576315477
5228,2000-11-20,19.23923110961914,19.384763717651367,19.00638008117676,19.00638008117676,1244793.0,0.01380362826167758,-2.2500061434621963,1.3333296927731035,50.65789246777793,43.12748180749962,-0.9584817841827196,-0.4751261215308489,-0.47740361305243795,-4.205716711265609,10.765918579100301,0.4074878692626953,-0.5850940476189948,0.5573843955993638,-0.6757945522082025,1.7905633434069301,-0.059205078304419345,1.173973869503147,-1.7463760375976562,92.30763026701145,57.26879280312171,0.6165894739037837,11,-0.8004217147827148,-0.33472251892089844,-0.05093574523925781,-2.5467967987060547,1.7754821777343786,0,0.01512863518596097,2.199992136355594,18.977275848388672,1.4000131061599292,18.074981689453125,-1.8,17.725706100463867,0.01512863518596097
5229,2000-11-21,19.181018829345703,19.23923110961914,18.74442481994629,19.210124969482425,878677.0,-0.003025707209490913,10.333377020532984,-0.12499897608966257,41.666670803697706,42.89279996237182,-0.8836890865700724,-0.4442768737499492,-0.4100059809550203,-4.046469625137977,9.709794330632755,0.49480628967285156,-0.5533729553734723,0.5020827293395982,-0.7258204907480348,1.7299859494272312,-0.1118688807042183,1.1160343393834147,-1.6503255844116218,88.33327508398827,58.6241289391062,0.6139516100438172,11,-0.7422094345092773,-0.27651023864746094,-0.10914850234985352,-2.474031448364258,1.8628005981445312,1,0.05918055188458515,-2.2500061434621963,19.23923110961914,2.199992136355594,18.977275848388672,1.4000131061599292,18.074981689453125,0.05918055188458515
5230,2000-11-22,19.355655670166016,19.44297409057617,19.064594268798828,19.064594268798828,651278.0,0.00910466969320356,-1.5999999999999757,-9.99999999999878,49.59347081253093,43.12540864956285,-1.0348245460586298,-0.6016192726229477,-0.5619788736668312,-4.123607350137203,9.4863533855507,0.3783798217773402,-0.49880181633873377,0.6461580276489265,-0.618484668436249,1.910800723734102,0.01383667960633872,1.2784793756915143,-1.7878810157775895,94.73686025777678,67.54310927648946,0.6323213480425877,11,-0.8877410888671875,-0.49480628967285156,-0.3056149482727051,-2.6486682891845703,0.8149757385253906,2,0.07518798400226734,10.333377020532984,19.181018829345703,-2.2500061434621963,19.23923110961914,2.199992136355594,18.977275848388672,0.07518798400226734
5231,2000-11-24,19.122806549072266,19.55940055847168,19.122806549072266,19.355655670166016,334765.0,-0.012030030140113168,-2.750016382699869,-0.8,53.98231833378277,44.89639010565962,-0.7534467587048006,-0.3162112752126056,-0.3021359999371782,-3.790370079516107,9.820721744916714,0.43659400939941406,-0.43277758518047094,0.3696495056152358,-0.8884181894229357,1.6277172006534073,-0.25938434190384996,0.9986833531343215,-1.4800239172363305,55.88233026624676,25.360680368049778,0.6290338475190866,11,-0.5966787338256836,-0.39293479919433594,-0.07276582717895508,-2.1684160232543945,-0.02910614013671875,4,0.094368382237211,-1.5999999999999757,19.355655670166016,10.333377020532984,19.181018829345703,-2.2500061434621963,19.23923110961914,0.094368382237211
5232,2000-11-27,18.628000259399414,19.151912689208984,18.628000259399414,19.151912689208984,1136139.0,-0.025875191928710795,1.0,2.2500081913499344,48.41270336588019,46.0020744795471,-0.18705289118718227,0.17858153004784327,0.20391472496563168,-3.197033754430345,10.373955748971389,0.5239124298095703,-0.40374027576022087,-0.11933555603027202,-1.3786501799948034,1.1399790679342594,-0.7489928680125395,0.5103217559519955,-0.8702205519653354,0.0,-31.90763092286491,0.629657311982266,11,-0.10187244415283203,0.10187149047851562,0.4220404624938965,-1.4698657989501953,-1.8628005981445277,0,0.1453124614432062,-2.750016382699869,19.122806549072266,-1.5999999999999757,19.355655670166016,10.333377020532984,19.181018829345703,0.1453124614432062
5233,2000-11-28,18.74442481994629,18.860849380493164,18.59889411926269,18.657106399536133,1102212.0,0.006249976321968775,-1.5714285714285166,-0.16666605990221384,53.718996179729274,47.576626913714556,-0.21166346665292934,-0.006971664167455316,0.10149226241062692,-3.215109948317753,9.936105516032844,0.2619552612304723,-0.38566394458375797,0.04074840545654368,-1.150217747308087,1.2317145582211744,-0.5547346709257717,0.636231481838859,-0.878547861449956,15.151454976548322,-19.475741461191802,0.5954830763823147,11,-0.14553070068359375,-0.014553070068359375,0.31289243698120117,-1.571737289428711,-1.4262065887451172,1,0.1350931678598688,1.0,18.628000259399414,-2.750016382699869,19.122806549072266,-1.5999999999999757,19.355655670166016,0.1350931678598688
5234,2000-11-29,19.355655670166016,19.47208023071289,18.68621253967285,18.68621253967285,933434.0,0.032608674637447654,-1.3478250959453646,7.666688510266492,60.28367772522421,49.33654172269009,-0.6238500390269053,-0.6371134750662364,-0.46582546473633,-3.724369201623638,9.743837850829335,0.7858676910400391,-0.26598272744990936,0.6432474136352546,-0.5648914820394744,1.8513863093099836,0.039177965797890124,1.247316861472619,-1.3881672956711633,78.7877644554413,39.23961602561395,0.6040694478373653,11,-0.6839962005615234,-0.6257839202880859,-0.2983384132385254,-2.1829681396484375,-1.4844169616699219,2,0.08571435891705304,-1.5714285714285166,18.74442481994629,1.0,18.628000259399414,-2.750016382699869,19.122806549072266,0.08571435891705304
5235,2000-11-30,19.44297409057617,19.704931259155273,19.210124969482425,19.47208023071289,611123.0,0.004511261302542202,-1.000007709505835,-0.043478136993175875,64.23358362519166,51.73192147192926,-0.4938951413333541,-0.7949924415917948,-0.48291424027177143,-3.7100320204737436,9.32390538424779,0.494806289672848,-0.13509998180575167,0.749484920501704,-0.3957478677639692,1.8947177087673772,0.1768685263688674,1.3221013146345406,-1.379970985042707,76.31569871111684,31.996202094998367,0.5726163941328358,11,-0.3056144714355433,-0.7131023406982386,-0.3856568336486781,-2.255733966827389,-1.6881618499755824,3,0.08233541481135753,-1.3478250959453646,19.355655670166016,-1.5714285714285166,18.74442481994629,1.0,18.628000259399414,0.08233541481135753
5236,2000-12-01,19.5885066986084,19.675825119018555,19.181018829345703,19.44297409057617,600601.0,0.007485100137163192,2.090902592025545,-5.000065530798987,69.92481721650759,54.719347836702475,-0.4494173805875903,-0.9744384753939848,-0.5503865114218343,-3.7492422513205135,8.770703209212801,0.49480628967285156,0.030076153723261,0.8848303794860826,-0.28954707959641013,2.0592078385685753,0.2976416499448362,1.472019109027329,-1.3941493407851908,89.4737205155532,37.91441419441073,0.587188729541247,12,-0.43659400939941406,-0.8586349487304688,-0.5311894416809082,-2.401266574859619,-2.008331298828125,4,0.029717666539857523,-1.000007709505835,19.44297409057617,-1.3478250959453646,19.355655670166016,-1.5714285714285166,18.74442481994629,0.029717666539857523
5237,2000-12-04,19.76314353942871,19.937780380249023,19.53029441833496,19.53029441833496,747906.0,0.008915270750716298,-2.5,1.5999790304189594,71.7391294024798,57.06170749611379,-0.5597158766836294,-1.1362688553694547,-0.6695974085212555,-3.8163913038370065,9.210099393595891,0.4074859619140625,0.17700865676376054,1.0143525123596184,-0.2512309528432368,2.2799359775624737,0.38156077975818903,1.6471442449610478,-1.4479402694989396,86.95655890204887,28.49101236222849,0.6327917326014283,12,-0.49480628967285156,-1.0332717895507812,-0.7931451797485352,-2.488584041595459,-3.347219467163086,0,-0.033873312166031844,2.090902592025545,19.5885066986084,-1.000007709505835,19.44297409057617,-1.3478250959453646,19.355655670166016,-0.033873312166031844
5238,2000-12-05,19.64671897888184,19.879568099975586,19.326549530029297,19.879568099975586,575048.0,-0.005890994027068497,3.750016382699869,-0.9999999999999848,76.15386786812832,60.89361828105052,-0.4239984631126035,-1.000054029000328,-0.5167234954004591,-3.5911352215057697,9.744345245544544,0.5530185699462891,0.31915202434477763,0.8528132438659703,-0.47491778196602397,2.1805442696979647,0.1889477309499732,1.5166787567819675,-1.1692579979201447,76.74425692871823,12.01540431485509,0.6638655129159968,12,-0.3783817291259801,-0.9168472290039098,-0.698550701141361,-2.3721594810485875,-2.9106254577636754,1,-0.1466666938497102,-2.5,19.76314353942871,2.090902592025545,19.5885066986084,-1.000007709505835,19.44297409057617,-0.1466666938497102
5239,2000-12-06,19.55940055847168,19.82135581970215,19.384763717651367,19.5885066986084,2562379.0,-0.004444427616846269,-1.3076923076923077,0.12500000000000192,74.0458294023309,63.610547013250525,-0.309957453644639,-0.8726595848997292,-0.4194919869557694,-3.3962471360627298,10.591555779400027,0.43659210205078125,0.3997197896462623,0.7116482734680183,-0.6498239775944832,2.0731205245305198,0.030912147936767553,1.392384398999269,-0.9359076375812521,50.000126020450594,-19.860818112526957,0.6807361255312504,12,-0.2910633087158203,-0.82952880859375,-0.4293179512023926,-2.255735397338867,-3.3472194671630824,2,-0.11458338513854882,3.750016382699869,19.64671897888184,-2.5,19.76314353942871,2.090902592025545,19.5885066986084,-0.11458338513854882
5240,2000-12-07,19.704931259155273,19.879568099975586,19.5885066986084,19.61761283874512,605755.0,0.007440447893509727,-3.0,-2.999999999999878,72.58066476592619,65.67702995015534,-0.44782690544541737,-0.9741481827601746,-0.5656468929493812,-3.43273459137173,11.593065504654719,0.32016754150390625,0.42490942977329027,0.797511196136476,-0.6058807850778223,2.2009031773507743,0.09581520552932687,1.4992071867436252,-0.9500095923289855,69.23084678181576,-1.9425480342552248,0.7016959906071483,12,-0.43659400939941406,-0.9750595092773438,-0.6476144790649414,-2.401266098022461,-3.2890071868896484,3,-0.09305754618185802,-1.3076923076923077,19.55940055847168,3.750016382699869,19.64671897888184,-2.5,19.76314353942871,-0.09305754618185802
5241,2000-12-08,19.61761283874512,19.734037399291992,19.093700408935547,19.734037399291992,951686.0,-0.004431297895017172,10.000032765399737,-1.3333333333333468,61.45834399913179,67.12654557607219,-0.3161897061790171,-0.8260236343708165,-0.478807293473114,-3.237632617651318,12.321786455955861,0.6403369903564453,0.49890138490004077,0.6447036743164105,-0.7631134534903055,2.0525208021231265,-0.05920488958694747,1.3486122382197685,-0.7444053005765596,62.06905122915207,-5.690121422371398,0.7039085639033579,12,-0.34927558898926137,-0.887741088867191,-0.5093603134155309,-2.3139476776123082,-2.8524131774902344,4,-0.09495551846478856,-3.0,19.704931259155273,-1.3076923076923077,19.55940055847168,3.750016382699869,19.64671897888184,-0.09495551846478856
5242,2000-12-11,19.55940055847168,19.8504638671875,19.384763717651367,19.734037399291992,598024.0,-0.0029673477987327557,1.2857022495576713,1.5000000000000457,56.17979844537725,67.39996805003308,-0.12512213524764704,-0.6836596068444614,-0.42574806581485447,-3.07181054508046,13.237873545028355,0.4657001495361328,0.5234384200565643,0.5108151435852051,-0.8490843104739731,1.8707145976443833,-0.16913458344438226,1.1907648706147924,-0.5797357360950741,59.25935813951231,-5.171754371985109,0.6799497270295889,12,-0.2474040985107422,-0.8440828323364258,-0.4293179512023926,-2.1975226402282715,-2.7650947570800817,0,-0.10119048141453157,10.000032765399737,19.61761283874512,-3.0,19.704931259155273,-1.3076923076923077,19.55940055847168,-0.10119048141453157
5243,2000-12-12,19.76314353942871,20.02510070800781,19.53029441833496,19.53029441833496,574189.0,0.010416627050913618,-3.2500163826998385,-1.3333333333333333,60.63831048009576,67.43937168946326,-0.18904311628272552,-0.7903837375919558,-0.6621746004313778,-3.1647370030161355,14.114076870075397,0.494806289672848,0.554793167905018,0.6272394180297844,-0.6768237793442893,1.9313026154038582,-0.024792180657254193,1.279271016716823,-0.6876671612648622,71.87491040747732,10.034868967077081,0.6520315986870374,12,-0.20374298095703125,-1.0041656494140625,-0.6330609321594238,-2.3430533409118652,-2.5322437286376953,1,-0.16936675385093336,1.2857022495576713,19.55940055847168,10.000032765399737,19.61761283874512,-3.0,19.704931259155273,-0.16936675385093336
5244,2000-12-13,20.08331298828125,20.228843688964844,19.64671897888184,19.76314353942871,546919.0,0.01620033008482591,-1.1052627948444826,1.3750081913499346,62.62629538823256,67.2607841075789,-0.4415760448390351,-0.9700197149351766,-0.9932145795764029,-3.372032627256793,14.95927658995323,0.5821247100830043,0.661884183471269,0.8266179084777825,-0.34563179940489874,1.9988676163604637,0.24049305453644365,1.4127427624191213,-0.8938816905361264,87.17953026336572,28.28207104649462,0.5861248539413402,12,-0.4220409393310547,-1.222463607788086,-0.9532303810119629,-2.4885849952697754,-2.1538639068603516,2,-0.16666669832393743,-3.2500163826998385,19.76314353942871,1.2857022495576713,19.55940055847168,10.000032765399737,19.61761283874512,-0.16666669832393743
5245,2000-12-14,19.355655670166016,19.879568099975586,19.26833724975586,19.8504638671875,879536.0,-0.036231936361287964,1.210533213768366,-1.5454572533226896,53.44826417409441,65.43005599175522,0.30440391348287577,-0.12014975408264661,-0.2625875838807161,-2.5364458272487944,15.598499627184495,0.8149757385253906,0.728900533860628,0.017463111877439985,-0.9070946722999622,0.9420208960548422,-0.4448157802112611,0.4797420039661411,0.8731880187988281,23.076845525941707,-34.70653964990649,0.46227889208870115,12,0.3056163787841797,-0.49480628967285156,-0.22557306289672852,-1.6881623268127441,0.0873184204101527,3,-0.1624059981446475,-1.1052627948444826,20.08331298828125,-3.2500163826998385,19.76314353942871,1.2857022495576713,19.55940055847168,-0.1624059981446475
5246,2000-12-15,19.210124969482425,19.64671897888184,19.03548812866211,19.355655670166016,1117672.0,-0.007518768837570522,-1.4705959447999526,0.29411537957458556,59.61538582711903,64.08297337227069,0.4365215968778777,0.12098644508711587,-0.10445713787526856,-2.2924958062970084,16.54348529536367,0.6112308502197301,0.7146136654995487,-0.18482475280761435,-0.8980982741521295,0.5284487685369008,-0.5414615134798701,0.17181200786464146,1.0187187194824183,14.634099561744499,-48.374106833846525,0.35663676067225686,12,0.42204093933105113,-0.34927558898926137,-0.19646739959717152,-1.29522800445557,0.8440818786621058,4,-0.1454545923910293,1.210533213768366,19.355655670166016,-1.1052627948444826,20.08331298828125,-3.2500163826998385,19.76314353942871,-0.1454545923910293
5247,2000-12-18,19.44297409057617,19.64671897888184,19.00638008117676,19.03548812866211,882328.0,0.012121166388227689,-1.7499938565379143,-2.800000000000044,61.11110774019542,62.41155558027814,0.17151720440196172,-0.07924795035951959,-0.3301859001051568,-2.42829038023876,16.27112799841126,0.6403388977050781,0.6812405444856715,0.02473945617675355,-0.6609974788928952,0.7104763912464023,-0.3181290113580708,0.3676079237115779,0.7381353759765652,35.714274569643614,-31.96993865169943,0.34286846753482414,12,0.17463779449463246,-0.5821247100830043,-0.3856568336486781,-1.4989714622497523,0.6403388977050817,0,-0.13772452798870805,-1.4705959447999526,19.210124969482425,1.210533213768366,19.355655670166016,-1.1052627948444826,20.08331298828125,-0.13772452798870805
5248,2000-12-19,19.53029441833496,19.76314353942871,19.297443389892575,19.44297409057617,636676.0,0.004491099322151415,-1.4615361350129021,0.214290395057116,53.33335760391145,60.1101698248982,0.07369512902627307,-0.15140722421937625,-0.39796453539658216,-2.4207810170142814,15.64456858595659,0.46570014953613637,0.6122372341661162,0.09750661849975728,-0.5845793732038338,0.7795926102033484,-0.24353637735203648,0.43854961435155104,0.5803312850952125,42.85725430355892,-22.454877759722606,0.3410429958517955,12,0.08731746673583984,-0.6694450378417969,-0.4875302314758301,-1.4989724159240723,0.21538543701171875,1,-0.14008947117432224,-1.7499938565379143,19.44297409057617,-1.4705959447999526,19.210124969482425,1.210533213768366,19.355655670166016,-0.14008947117432224
5249,2000-12-20,20.316162109375,20.40348052978516,19.53029441833496,19.53029441833496,1582134.0,0.040238394476135975,-1.2222216828753965,8.999825255018091,63.15790683851779,59.063196721852826,-0.663288924154319,-0.8936925357364558,-1.1744605872953677,-3.1155813920815163,15.757793377515622,0.8731861114501989,0.5338961353333715,0.8266171455383287,0.050332984555542026,1.6029013065211153,0.43847506504693357,1.2147592260297237,-1.3097820281982386,93.75002559786346,28.59753365407434,0.38814208049139415,12,-0.6112318038940394,-1.3679943084716797,-1.2952280044555664,-2.2411813735961914,-0.891815185546875,2,-0.15186245718920865,-1.4615361350129021,19.53029441833496,-1.7499938565379143,19.44297409057617,-1.4705959447999526,19.210124969482425,-0.15186245718920865
5250,2000-12-21,20.81096839904785,20.89828872680664,20.316162109375,20.316162109375,1474984.0,0.02435530328065849,-1.352947525450908,0.629630528541021,66.66666666666669,59.641899240467815,-1.1004261981373098,-1.3427222908245184,-1.6642739200430157,-3.5150538158993783,15.850601697101457,0.5821266174316406,0.4605207989004185,1.2486577987670913,0.27697797132348256,2.2203376262107,0.7628178850452869,1.7344977124888956,-1.776646308898922,95.38453783376431,31.932577225157047,0.4858399137218044,12,-0.8586339950561523,-1.5426301956176758,-1.9937782287597656,-2.6486687660217285,-1.2748527526855469,3,-0.13846156807190135,-1.2222216828753965,20.316162109375,-1.4615361350129021,19.53029441833496,-1.7499938565379143,19.44297409057617,-0.13846156807190135
5251,2000-12-22,20.92739486694336,20.92739486694336,20.63633155822754,20.84007453918457,1509126.0,0.005594476223453215,5.6665647320941,0.17647376272545398,66.12905186267969,60.74737184239031,-1.1303945864941056,-1.388195133238284,-1.769559932593502,-3.5368252658151107,15.821739938734506,0.2910633087158203,0.40636363080128746,1.2748548507690423,0.15167962352027686,2.3980300780178077,0.7132672371446596,1.836442464393425,-1.8185141113281205,100.0,37.8886324557303,0.5615876136243821,12,-0.9605073928833008,-1.5717382431030273,-2.175693988800049,-2.605010509490967,-1.693984985351559,4,-0.0709319428340296,-1.352947525450908,20.81096839904785,-1.2222216828753965,20.316162109375,-1.4615361350129021,19.53029441833496,-0.0709319428340296
5252,2000-12-26,21.334880828857425,21.363988876342773,20.694543838500977,20.956499099731445,675327.0,0.019471413642494273,2.0666439496205817,4.333260522924398,71.64179031487441,61.96998071292127,-1.4075634220425073,-1.6680103348775823,-2.161879046076656,-3.850159894840587,16.79776390567692,0.6694450378417969,0.36600166818739766,1.546996784210208,0.2982954728519971,2.7956980955684188,0.9226461285311025,2.1713474398893133,-2.116889226562499,98.59146349905183,36.747641581147036,0.6243506556791061,12,-1.1496963500976598,-1.3679924011230504,-2.6923284530639684,-2.794199943542484,-1.5519447326660192,1,-0.060027238538903016,5.6665647320941,20.92739486694336,-1.352947525450908,20.81096839904785,-1.2222216828753965,20.316162109375,-0.060027238538903016
5253,2000-12-27,21.276668548583984,21.48041343688965,20.985605239868164,21.334880828857425,854627.0,-0.0027285027153609587,1.8333242319328098,-0.15384537833765116,72.18044853460334,63.03155328474025,-1.2427703089443938,-1.4865794152132175,-2.1057535506598484,-3.6998512072142304,17.91766019800821,0.4948081970214844,0.39658701287030595,1.362172317504882,0.04719620692106119,2.677148428088703,0.7046842622129716,2.0196603727967926,-1.88699716436523,89.55218187366494,25.127495253764522,0.6574880552919101,12,-1.0332717895507812,-1.2370147705078125,-2.692328453063965,-2.590456008911133,-1.5309886932373047,2,-0.05608751941488299,2.0666439496205817,21.334880828857425,5.6665647320941,20.92739486694336,-1.352947525450908,20.81096839904785,-0.05608751941488299
5254,2000-12-28,21.01471328735352,21.276668548583984,20.86918067932129,21.276668548583984,1109942.0,-0.012311855149329753,2.1111256735109944,4.499999999999664,66.42337442307982,64.47323220129418,-0.9329069612224963,-1.1530777535858228,-1.8499103637407472,-3.352545662410968,18.237550852345297,0.4074878692626953,0.45213115665900716,1.0172641754150433,-0.35724599599472384,2.3917743468248105,0.33000908971015974,1.704519261119927,-1.415967697867675,60.000032765239006,-3.659042691780634,0.687255085704884,12,-0.771316528320316,-0.9750595092773473,-2.343054294586185,-2.3285007476806676,-0.9942703247070348,3,-0.06038785372201738,1.8333242319328098,21.276668548583984,2.0666439496205817,21.334880828857425,5.6665647320941,20.92739486694336,-0.06038785372201738
5255,2000-12-29,21.043819427490234,21.072925567626953,20.752756118774414,21.01471328735352,709899.0,0.0013850362714313835,6.333377020532984,-0.11111111111109906,68.14815929463855,65.42131814212968,-0.7793175993613097,-1.113176459382501,-1.8736564611497002,-3.3011912670795525,18.218496688401796,0.32016944885253906,0.4837214430435566,0.9663280487060533,-0.4577790216354778,2.3904351190475843,0.25427451353528596,1.6783815838768206,-1.2569070532640083,48.27586986093975,-14.940560248047937,0.7120535351707661,12,-0.8004226684570312,-1.0041656494140625,-2.3721604347229004,-2.357606887817383,-0.5111064910888672,4,-0.07695715643456524,2.1111256735109944,21.01471328735352,1.8333242319328098,21.276668548583984,2.0666439496205817,21.334880828857425,-0.07695715643456524
5256,2001-01-02,20.170631408691406,20.92739486694336,20.11241912841797,20.92739486694336,738029.0,-0.04149379925101215,1.1538453783376432,-26.000131061602126,56.44171458505285,64.90249668044717,0.27317366275674715,-0.20463265120931595,-0.9929461678926117,-2.3513386652283366,17.805828843809852,0.9314002990722656,0.4641389358819197,0.06403379440307688,-1.3416696324940887,1.4697372213002424,-0.6388179190455077,0.7668855078516614,-0.21436892819883724,4.255301349789396,-57.00537142642218,0.7028517134485832,1,0.21829700469970703,-0.13097763061523438,-1.5062494277954102,-1.4844188690185547,0.4691925048828125,1,-0.03145740703266697,6.333377020532984,21.043819427490234,2.1111256735109944,21.01471328735352,1.8333242319328098,21.276668548583984,-0.03145740703266697
5257,2001-01-03,19.093700408935547,20.665437698364254,18.919063568115234,20.316162109375,1617350.0,-0.053391040564640724,-1.2222241099361395,1.615381513350573,44.04145605497232,63.87006317500949,1.4475782467022285,0.8638646366157019,0.10166794328822704,-1.1986958192642518,16.995286417055382,1.7463741302490199,0.506166170198572,-0.9794250488281264,-2.4499496550167983,0.49109955736054545,-1.7146873519224606,-0.24416274573379226,2.3867130279541016,6.8181564318612535,-50.90638512436385,0.7352623030943356,1,1.1060380935668945,0.945953369140625,-0.465700626373291,-0.4074878692626953,1.9559402465820277,2,0.0073170453952902115,1.1538453783376432,20.170631408691406,6.333377020532984,21.043819427490234,2.1111256735109944,21.01471328735352,0.0073170453952902115
5258,2001-01-04,16.765199661254886,18.860849380493164,16.474138259887695,18.860849380493164,3584067.0,-0.12195125605882862,1.2777767665036897,1.7142866058584323,28.244268890370122,59.990770069659746,3.7354217303158777,3.125675548805102,2.3977009099982958,1.1894920882815185,17.286909475764702,2.6195621490478516,0.48294451320387566,-3.163849830627438,-5.247217314383288,-1.0804823468715874,-4.205533572505363,-2.1221660887495126,4.663986778259275,6.06058439760936,-45.95782575564009,1.0416837418779255,1,2.2120761871337855,2.2120761871337855,1.8628001213073695,1.9210128784179652,3.8699665069580043,3,0.18000002957976347,-1.2222241099361395,19.093700408935547,1.1538453783376432,20.170631408691406,6.333377020532984,21.043819427490234,0.18000002957976347
5259,2001-01-05,17.318218231201172,17.783918380737305,16.939838409423828,17.11447525024414,2442774.0,0.03298610103787403,-2.0526384769262607,-0.09722186827629158,36.32812280018244,56.6198207511615,3.0311846928528503,2.52563488446156,1.8207862322190067,0.7005633376269742,17.59429220693509,1.0187187194824183,0.4459713972966206,-2.498772144317627,-4.884945031261683,-0.1125992573735708,-3.6918585877896533,-1.3056857008456006,3.9127662811279293,18.3544033422242,-35.78306614520187,1.193086443472028,1,1.6590576171875,1.6590576171875,1.3461647033691406,1.3679943084716797,3.4520015716552734,4,0.1401680930300382,1.2777767665036897,16.765199661254886,-1.2222241099361395,19.093700408935547,1.1538453783376432,20.170631408691406,0.1401680930300382
5260,2001-01-08,17.871238708496094,17.900344848632812,17.289112091064453,17.289112091064453,1123255.0,0.031932873804452866,-1.0999993446962995,2.857161580228422,41.48149029080025,53.88120279873045,2.2543828203001652,1.9269930164650049,1.2657546335018601,0.21317540888275488,17.78227545806756,0.6112327575683594,0.44630562326467427,-1.8540670394897454,-4.394308257044621,0.68617417806513,-3.124187648267185,-0.5839464307123059,3.16947195373535,31.37255657791775,-26.61501123606851,1.270120608777438,1,1.1060371398925781,1.1060371398925781,0.8295269012451172,0.8149738311767578,2.8291263580322266,0,0.1202605084743591,-2.0526384769262607,17.318218231201172,1.2777767665036897,16.765199661254886,-1.2222241099361395,19.093700408935547,0.1202605084743591
5261,2001-01-09,17.754812240600586,17.98766326904297,17.551069259643555,17.98766326904297,1183595.0,-0.006514739677231152,2.7499856652550356,-0.4000006553037005,39.097753066693095,50.26519866004364,2.093618001248487,1.9992080844451294,1.3947271554048122,0.3933647574204677,18.871157224547332,0.43659400939941406,0.3356222021140347,-1.877353477478028,-4.566460801577922,0.8117538466218654,-3.221907139527975,-0.5327998154280813,3.1032355255371087,30.55553533007382,-28.999880529064068,1.3445536620499465,1,1.222463607788086,1.222463607788086,1.1788034439086914,0.9314002990722656,2.7546157836914062,1,0.15645902970736314,-1.0999993446962995,17.871238708496094,-2.0526384769262607,17.318218231201172,1.2777767665036897,16.765199661254886,0.15645902970736314
5262,2001-01-10,17.580175399780273,17.900344848632812,17.230899810791016,17.754812240600586,844320.0,-0.00983602859065802,1.8749928326275178,0.7499938565378724,37.54646822036581,46.41697862512836,1.877029021362592,2.1270168973276,1.5641879012140656,0.6295373240303377,19.935463946687698,0.6694450378417969,0.14675936032015713,-1.953029060363768,-4.7947546050582766,0.8886964843307403,-3.3738918327110206,-0.5321662880165157,3.10251598610742,46.34147510956395,-14.693038607295911,1.4208627723472538,1,1.2952280044555664,1.3971004486083984,1.3607168197631836,1.1060371398925781,2.9571952819824183,2,0.17403970348510778,2.7499856652550356,17.754812240600586,-1.0999993446962995,17.871238708496094,-2.0526384769262607,17.318218231201172,0.17403970348510778
5263,2001-01-11,16.415924072265625,17.580175399780273,16.415924072265625,17.551069259643555,984969.0,-0.06622523956895221,-1.0512817927792144,6.500032765399738,26.241141179242703,41.9522860424798,2.5471321449621307,3.1912631397533175,2.6814779452513235,1.8505732769363235,21.001880056738813,1.1642513275146484,-0.09798995661271803,-2.949919414520263,-6.110949908300999,0.21111107926047268,-4.530434661410631,-1.3694041676298951,4.09842518858207,0.0,-54.54589726878566,1.5805152468903676,1,2.328500747680664,2.5322446823120117,2.5831804275512695,2.2702884674072266,4.596460342407227,3,0.2822696159444671,1.8749928326275178,17.580175399780273,2.7499856652550356,17.754812240600586,-1.0999993446962995,17.871238708496094,0.2822696159444671
5264,2001-01-12,16.736093521118164,16.85251808166504,16.037544250488278,16.29949951171875,1652137.0,0.01950358977314348,1.4347813699317162,-0.3846151261125477,24.6376945793439,37.117789963002615,1.739099404885522,2.748381851892212,2.3311742531828443,1.590091454001609,21.920977526359117,0.8149738311767614,-0.4277879255003256,-2.4623889923095703,-5.812272539560951,0.8874945549418101,-4.1373307659352605,-0.7874472186838801,3.5323502284146073,35.82085318810994,-12.999112871597255,1.6749417736256897,1,1.7463760375976562,2.022885322570801,2.2630109786987305,2.081096649169922,4.620908737182617,4,0.23297388020536247,-1.0512817927792144,16.415924072265625,1.8749928326275178,17.580175399780273,2.7499856652550356,17.754812240600586,0.23297388020536247
5265,2001-01-16,16.212181091308597,16.648775100708008,15.775588035583494,16.648775100708008,1856560.0,-0.031304344060247735,2.9999956312991287,-0.9999999999999919,22.068966140599585,33.29859569139669,1.6825013612999165,3.188177696087589,2.79760009538019,2.1698567036429317,23.665569797262204,0.9605054855346697,-0.8033410823080729,-2.8291276931762646,-6.433288742117412,0.775033355764883,-4.6312082176468365,-1.0270471687056926,3.7177906983006146,19.736808636581184,-21.675263476537875,1.8020805244705735,1,2.008331775665276,2.415819644927975,2.7869234085082972,2.9688367843627894,5.079622268676754,1,0.28114901294751937,1.4347813699317162,16.736093521118164,-1.0512817927792144,16.415924072265625,1.8749928326275178,17.580175399780273,0.28114901294751937
5266,2001-01-17,16.415924072265625,16.503244400024414,15.804694175720215,16.328605651855472,1612411.0,0.012567277642010488,4.333277511613344,-0.1999991262598176,20.141351429329532,30.64302851076971,0.9947513365301432,2.913756783590536,2.551627610883802,2.016282423323048,25.917544517707146,0.6985502243041992,-1.1667994784953066,-2.485674667358399,-6.274193560484775,1.3028442257679753,-4.3799341139215855,-0.5914152207952128,3.098609341941014,30.136909445328964,-3.875368729037749,1.8942594465631875,1,0.9022946357727051,2.2120766639709473,2.5831804275512695,2.7650938034057617,4.494005203247067,2,0.2609929831182134,2.9999956312991287,16.212181091308597,1.4347813699317162,16.736093521118164,-1.0512817927792144,16.415924072265625,0.2609929831182134
5267,2001-01-18,16.765199661254886,16.939838409423828,16.445030212402347,16.561456680297848,624436.0,0.021276632826254138,-1.2666643367030639,2.33333333333351,23.54949980978253,30.121387501815537,0.3134000625203974,2.480773592234069,2.1802003593966397,1.7206453774033612,28.089567292569,0.5239143371582031,-1.5700841714091531,-2.0025103569030733,-5.8982231995493315,1.8932024857431848,-3.9503667782262006,-0.05465393557994602,2.3754392150894397,54.83866535394187,26.701281867402784,1.9478564213231286,1,0.11642599105834606,1.862801074981686,2.233904838562008,2.4158182144165004,4.461406707763668,3,0.22333335950004707,4.333277511613344,16.415924072265625,2.9999956312991287,16.212181091308597,1.4347813699317162,16.736093521118164,0.22333335950004707
5268,2001-01-19,16.794305801391598,16.998050689697266,16.328605651855472,16.415924072265625,1039510.0,0.0017361045931338914,-1.4210580773329928,1.8571522186855571,24.561411173159343,28.813975098812968,0.32280300092892844,2.357030606108051,2.1325773391560716,1.7379909193609642,30.213981443835934,0.6694450378417933,-1.8935749145217322,-1.8366047859191923,-5.810923811957313,2.13771424011893,-3.8237642989382543,0.15055472709986972,2.0098279908766443,83.33324231868882,56.77969356965825,1.987159513019061,1,0.08731985092163441,1.8336949348449743,2.2193512916564977,2.3867120742797887,4.48818397521973,4,0.22287702300031587,-1.2666643367030639,16.765199661254886,4.333277511613344,16.415924072265625,2.9999956312991287,16.212181091308597,0.22287702300031587
5269,2001-01-22,17.230899810791016,17.43464469909668,16.503244400024414,16.910730361938473,1277647.0,0.02599654993558831,1.559990353942171,0.8461546216623741,28.093653841096142,27.32643771551251,-0.14246098643036476,1.768096432447404,1.6906028252747127,1.3448172894574562,31.244969730368126,0.9314002990722656,-2.073349796877732,-1.2457476615905776,-5.183988545476076,2.6924932222949227,-3.214868103533327,0.7233727803521717,1.2703794058087503,87.71923269490881,61.27321437524665,1.96912044194275,1,-0.3492741584777832,1.3971009254455566,1.9282894134521484,1.950118064880371,4.046934127807621,0,0.21945949691574707,-1.4210580773329928,16.794305801391598,-1.2666643367030639,16.765199661254886,4.333277511613344,16.415924072265625,0.21945949691574707
5270,2001-01-23,17.9294490814209,18.16230010986328,17.463750839233402,17.463750839233402,1475199.0,0.04054049865651299,-2.000008191349965,1.454536789367366,36.860068183053336,27.077806061774766,-0.9296470903463501,0.8881375917869825,0.9937409979232399,0.6927969990901701,31.342894321548364,0.9314002990722656,-1.902587854996483,-0.4031224250793457,-4.189704975255399,3.3834601250967076,-2.2964137001673706,1.4901688500086792,0.29926101707723873,90.12341184460844,58.35592292969548,1.8932912750880262,1,-0.9605050086975098,0.6985516548156738,1.3316116333007812,1.2515687942504883,3.4461803436279297,1,0.19116890660246932,1.559990353942171,17.230899810791016,-1.4210580773329928,16.794305801391598,-1.2666643367030639,16.765199661254886,0.19116890660246932
5271,2001-01-24,19.44297409057617,19.5885066986084,18.773530960083008,18.860849380493164,3387803.0,0.08441558925107384,-1.1538508069089453,1.2500040956749692,51.948043658645545,28.677981110472512,-2.4345413577735577,-0.782413270518429,-0.49390617205337506,-0.7663197952903111,30.939664847141323,1.6590576171875,-1.8063917858573646,1.1846236228942821,-2.442647224999927,4.811894470788491,-0.6290118010528225,2.9982590468413868,-3.667386054992674,95.53567406049977,58.10843234462155,1.8136354239471042,1,-1.760926723480221,-0.8149733543395961,-0.18191337585448863,-0.2619562149047816,1.9326553344726598,2,0.09508983866338094,-2.000008191349965,17.9294490814209,1.559990353942171,17.230899810791016,-1.4210580773329928,16.794305801391598,0.09508983866338094
5272,2001-01-25,20.05420684814453,20.490800857543945,19.704931259155273,19.79224967956543,1555937.0,0.03143720475689071,-2.6000017474803516,0.4500018020910837,72.69075364556208,33.839049162285775,-2.9702836515193134,-1.5752754979146069,-1.0631800743687592,-1.3205481134241381,30.295782668251835,1.047826766967777,-1.7742789407380073,1.8598900794982924,-1.579028059827987,5.298808218824572,0.1404310098351509,3.579349149161434,-4.20236043930054,89.51048694682265,46.12796930242283,1.71945906966314,1,-1.9210124015808105,-1.426206111907959,-0.8076992034912109,-1.106039047241211,1.3121089935302734,3,0.04267046978461453,-1.1538508069089453,19.44297409057617,-2.000008191349965,17.9294490814209,1.559990353942171,17.230899810791016,0.04267046978461453
5273,2001-01-26,20.08331298828125,20.316162109375,19.79224967956543,19.937780380249023,1749839.0,0.0014513732882639463,-1.3999982525196482,0.5555587916208561,70.56276233476954,38.94183446844418,-2.709383299813666,-1.7901507864140669,-1.0481857212107997,-1.2950388672019315,29.49040606086507,0.5239124298095703,-1.7063456474464331,1.9486639976501472,-1.3012901623677706,5.198618157668067,0.3236869176411865,3.573641077659108,-4.04590840148926,89.78101316924867,41.44671297379621,1.6249770800089598,1,-1.9501185417175293,-1.4553122520446777,-0.8440823554992676,-1.1788043975830078,1.2457466125488281,4,0.05692752890941977,-2.6000017474803516,20.05420684814453,-1.1538508069089453,19.44297409057617,-2.000008191349965,17.9294490814209,0.05692752890941977
5274,2001-01-29,19.74567985534668,20.29054832458496,19.58268547058105,19.96455955505371,1236848.0,-0.016811625309608114,-1.5982889228054737,-1.5039907733843594,64.4006962177231,43.645360032569016,-2.1232248658794504,-1.6363622793439632,-0.6582062459671576,-0.9120998323046194,28.816026824235095,0.7078628540039098,-1.610237027739835,1.6744825363159173,-1.382540008984897,4.73150508161673,0.14597126366551194,3.2029938089663226,-3.5301394177246124,75.38458242546213,23.875946793379512,1.5285112726504064,1,-1.5979323387145996,-1.1176791191101074,-0.5064492225646973,-0.8411712646484375,1.806915283203125,0,0.07783018526194296,-1.3999982525196482,20.08331298828125,-2.6000017474803516,20.05420684814453,-1.1538508069089453,19.44297409057617,0.07783018526194296
5275,2001-01-30,19.424346923828125,19.862104415893555,19.27532386779785,19.74567985534668,1015246.0,-0.01627358155670422,1.1176454391827941,1.468080100386908,62.434960297830926,48.344649906846946,-1.4509074049983433,-1.5205356223663316,-0.2890582635947112,-0.5570939660916103,28.244469722286823,0.5867805480957031,-1.2976509999766215,1.434123229980468,-1.3664024573456288,4.234648917306567,0.033860386317417834,2.8343860736435182,-3.0377960694091826,37.89829220831149,-15.589054071267185,1.400262843663049,1,-1.014643669128418,-0.7963461875915527,-0.09779787063598633,-0.4761791229248047,2.277273178100586,1,0.09542081502348032,-1.5982889228054737,19.74567985534668,-1.3999982525196482,20.08331298828125,-2.6000017474803516,20.05420684814453,0.09542081502348032
5276,2001-01-31,19.536115646362305,19.55474281311035,18.96330451965332,19.37777709960937,1085892.0,0.005754053043454999,5.047646445044712,-0.49275542971788533,64.70587560445361,52.91758055069929,-1.199692202892713,-1.773190404309645,-0.36198724906537905,-0.6379159065250803,28.800177182421262,0.5914382934570312,-0.9710208659793764,1.577617740631105,-1.131798906965141,4.287034388227349,0.2229094168329837,2.932326064429226,-2.9853947918183614,37.5,-16.193490771770648,1.3547083237981223,1,-1.1264123916625977,-0.9081149101257324,0.07422065734863281,-0.3405437469482422,1.946624755859375,2,0.09415964831417489,1.1176454391827941,19.424346923828125,-1.5982889228054737,19.74567985534668,-1.3999982525196482,20.08331298828125,0.09415964831417489
5277,2001-02-01,19.2334098815918,19.396404266357425,19.000560760498047,19.303264617919922,934937.0,-0.015494675105840128,2.090909090909033,-0.441173281936967,74.33627618765829,58.448121107865845,-0.5699922718563037,-1.5383534795745462,-0.052246511328149836,-0.32081357919421194,29.586884223786704,0.5355548858642578,-0.5443582157225215,1.2679265022277875,-1.4545026798723413,3.990355684327918,-0.0932880888222769,2.629141093277852,-2.5250858269278567,19.96554286205751,-38.84598168837696,1.361214591050065,2,-0.7363872528076207,-0.6054091453552282,0.4278621673583949,-0.023284912109378553,2.170162200927731,3,0.11138012222717375,5.047646445044712,19.536115646362305,1.1176454391827941,19.424346923828125,-1.5982889228054737,19.74567985534668,0.11138012222717375
5278,2001-02-02,19.782936096191406,19.79690742492676,19.2334098815918,19.2334098815918,1693580.0,0.028571439904972573,-1.050848634202241,-7.866699432066754,75.31436489496139,63.69486678051753,-0.7275033852011461,-1.9501940202261139,-0.5966520574758469,-0.8677057844867129,28.370036322307012,0.5634975433349609,-0.07303604122020602,1.6665658950805664,-1.109736636943012,4.4428684271041465,0.27841462906877723,3.0547171610923556,-2.9233129694122617,61.75440966404066,0.033285568290757794,1.38815126601179,2,-0.8056602478027344,-1.154935359954834,0.29310035705566406,-0.35451412200927734,1.3272457122802734,4,0.0800376515287955,2.090909090909033,19.2334098815918,5.047646445044712,19.536115646362305,1.1176454391827941,19.424346923828125,0.0800376515287955
5279,2001-02-05,19.74567985534668,20.16946792602539,19.69911003112793,19.782936096191406,642688.0,-0.0018832513365849568,-6.21430556571345,-0.06779702197077549,81.94062598813875,68.70381764774925,-0.33079857435441795,-1.8147996702194433,-0.5527258489636999,-0.8210342750957729,27.21858048721641,0.47035789489746094,0.3807851915112117,1.5079365730285659,-1.3329413377867745,4.348814483843906,0.08749761762089392,2.928375528436238,-2.740809619336943,64.86478793504507,-2.077550290839568,1.4204389554076706,2,-0.11351394653320312,-1.2195515632629395,0.3958454132080078,-0.2590456008911133,0.7358055114746094,0,0.08018866694299498,-1.050848634202241,19.782936096191406,2.090909090909033,19.2334098815918,5.047646445044712,19.536115646362305,0.08018866694299498
5280,2001-02-06,20.020442962646484,20.020442962646484,19.359149932861328,19.55940055847168,969938.0,0.013915099875652315,1.8686863672280623,-12.37490400860083,82.16956086254599,72.06176400373819,-0.31040429818881066,-2.024069228789074,-0.8231186256944412,-1.0791118588441435,26.03523834761674,0.6612930297851562,0.8563629772728198,1.6752394676208482,-1.2680143099475494,4.6184932451892475,0.20361257883664763,3.1468663564050487,-2.87613550177538,87.6447119360761,15.383860451010179,1.4716268887841994,2,-0.29339027404785156,-1.5961861610412598,0.12108230590820312,-0.533808708190918,-0.12108230590820312,1,0.07652938442780521,-6.21430556571345,19.74567985534668,-1.050848634202241,19.782936096191406,2.090909090909033,19.2334098815918,0.07652938442780521
5281,2001-02-07,20.532712936401367,20.74693489074707,20.164810180664066,20.164810180664066,1043161.0,0.025587344631218256,-2.1645574870261246,0.7979802994385966,82.6736502361785,73.1709747360289,-0.728442207098599,-2.4427987933673663,-1.3174689686858265,-1.5682948949321762,25.16683247716842,0.7264919281005859,1.3227908109311706,2.048614406585692,-1.0361129090122176,5.1333417221836015,0.5062507487867371,3.5909780643846467,-3.2545457396633495,87.73332983836882,12.72057312410594,1.542363657798955,2,-0.6775932312011719,-2.1812214851379395,-0.3911876678466797,-1.0460786819458008,-0.186279296875,2,0.05692901708351705,1.8686863672280623,20.020442962646484,-6.21430556571345,19.74567985534668,-1.050848634202241,19.782936096191406,0.05692901708351705
5282,2001-02-08,20.63982391357422,20.9704704284668,20.45354461669922,20.532712936401367,791926.0,0.005216601308585922,-2.894748187481614,0.2911393717565235,82.90494452461496,74.54232831267838,-0.8311520237123418,-2.433713446239949,-1.3890946860888675,-1.6566900849034916,24.076627057755246,0.5169258117675817,1.6744783513940789,2.002742958068847,-1.1946517003778112,5.200137616515507,0.4040456288455161,3.601440287292178,-3.1535306551956594,80.96517041461681,6.715534011680774,1.59869732922333,2,-0.6729364395141602,-2.2667946815490723,-0.42553281784057617,-1.1531896591186523,-0.41913032531737926,3,0.04083932557646963,-2.1645574870261246,20.532712936401367,1.8686863672280623,20.020442962646484,-6.21430556571345,19.74567985534668,0.04083932557646963
5283,2001-02-09,21.049640655517575,21.2452335357666,20.63982391357422,20.677080154418945,1608546.0,0.019855631698186604,-1.7083256895411592,3.4782662891535896,82.82624578137525,76.58961159752863,-1.217514755981231,-2.612530269116622,-1.761685718526799,-2.0446370108750145,22.44984687116315,0.6054096221923828,1.7815246242851899,2.180873870849606,-1.0103697341722047,5.372117475871418,0.5852520683387006,3.776495673360511,-3.284613223531956,89.62968131700309,16.37814169436477,1.595621802510906,2,-0.9453716278076136,-2.5392298698425257,-0.9299445152282679,-1.5630064010620082,-0.8382606506347656,4,0.01681413154714284,-2.894748187481614,20.63982391357422,-2.1645574870261246,20.532712936401367,1.8686863672280623,20.020442962646484,0.01681413154714284
5284,2001-02-12,20.63516616821289,21.049640655517575,20.40697479248047,20.956499099731445,1418510.0,-0.019690335530551772,1.5320943724472948,-0.8624986561135397,74.45283532743699,77.92493104526262,-0.7415831912109034,-1.9931600650145214,-1.3337390499050734,-1.5993269897371434,20.39463846465176,0.6426658630371058,1.6536987940752752,1.5714457511901863,-1.5467825904057122,4.689674092786085,0.012331580392238806,3.1305599219881337,-2.5221181258491754,67.65427754029677,-3.320027300274802,1.5591141707979488,2,-0.5308971405029297,-2.124755382537842,-1.6578903198242188,-1.6578903198242188,-0.5634956359863317,0,0.02301971481046361,-1.7083256895411592,21.049640655517575,-2.894748187481614,20.63982391357422,-2.1645574870261246,20.532712936401367,0.02301971481046361
5285,2001-02-13,20.770219802856445,20.95184326171875,20.39765930175781,20.681737899780273,935796.0,0.006544829033245048,1.4536134709250441,-0.2753589638572811,65.97531864132696,78.06598027158188,-0.7438741205597594,-1.8648395846380126,-1.4562883653508152,-1.6903633571352543,18.067041834897818,0.554183959960941,1.5556461279035005,1.4785974502563484,-1.420693959981861,4.377888860494558,0.02895174513724541,2.9282431553754513,-2.343953211152442,56.03448123674853,-11.344167567188677,1.449645705119104,2,-0.6473226547241211,-2.2598090171813965,-1.7929439544677734,-1.7929439544677734,-0.9919414520263672,1,-0.013901366416712024,1.5320943724472948,20.63516616821289,-1.7083256895411592,21.049640655517575,-2.894748187481614,20.63982391357422,-0.013901366416712024
5286,2001-02-14,20.70036506652832,21.063610076904297,20.490800857543945,20.770219802856445,1098347.0,-0.003363216036766148,-1.3428587031142731,-0.7894804914852339,58.9429385543702,76.35560942343876,-0.5492639847717804,-1.5363153372446945,-1.3791748847251064,-1.5741269731133691,15.652851833578907,0.5728092193603516,1.5360456632975925,1.1945206642150872,-1.4302630136844172,3.8193043421145916,-0.1178711747346668,2.506912503164841,-1.992201780418057,35.71436608434833,-27.67238082519937,1.3123918389497529,2,-0.4610433578491211,-2.1899542808532715,-1.7230892181396484,-1.7230892181396484,-0.9081153869628906,2,-0.03869518277652173,1.4536134709250441,20.770219802856445,1.5320943724472948,20.63516616821289,-1.7083256895411592,21.049640655517575,-0.03869518277652173
5287,2001-02-15,20.509428024291992,20.74693489074707,20.285892486572266,20.74693489074707,1162980.0,-0.009223849029844633,2.8823501068084356,3.400010921799913,55.64464985317803,74.1700855299073,-0.17689083412398077,-1.1072572202426727,-1.1886780724163302,-1.3504605359433022,13.732181127488808,0.4610424041748047,1.552918665096655,0.816372203826905,-1.5015287807429054,3.1342731883967154,-0.3425782884580002,1.9753226961118102,-1.5475577132160936,23.300945780174203,-35.22911900037751,1.1589504922849052,2,-0.20723628997802734,-1.9990172386169434,-1.5321521759033203,-1.5321521759033203,-0.041912078857421875,3,-0.007947290610570423,-1.3428587031142731,20.70036506652832,1.4536134709250441,20.770219802856445,1.5320943724472948,20.63516616821289,-0.007947290610570423
5288,2001-02-16,20.53737068176269,20.93321418762207,20.44422912597656,20.625852584838867,1664591.0,0.0013624298755481323,-2.559296384739202,0.37254461059091454,61.42472585546308,71.89054107072111,-0.09673550104662709,-0.8858170865848258,-1.212992054483987,-1.3544739098294691,11.693076227623312,0.48898506164551137,1.5500026397033153,0.6571616172790478,-1.2418546269228194,2.556177861480915,-0.29234650482188584,1.6066697393799814,-1.3471640482177243,32.33541304923583,-23.068664583792547,0.9495081221009337,2,-0.23517894744872692,-2.026959896087643,-1.611031055450436,-1.5600948333740199,-0.5122699737548828,4,-0.015419553866603986,2.8823501068084356,20.509428024291992,-1.3428587031142731,20.70036506652832,1.4536134709250441,20.770219802856445,-0.015419553866603986
5289,2001-02-20,21.01238441467285,21.026355743408203,20.44422912597656,20.490800857543945,811252.0,0.023129237927812074,1.118649127069535,-5.894804914852102,71.94334819962552,70.7542952192855,-0.4170259665440881,-1.120451992793381,-1.675967631139354,-1.8155660814804016,10.28252844448878,0.5821266174316442,1.5347272955671727,0.9431011199951165,-0.5562143740804935,2.4424166140707264,0.1934433729573115,1.6927588670329214,-1.6166750909057193,93.41333372573256,34.316241905809086,0.7496577470378051,2,-0.30736255645751953,-2.5019736289978027,-2.1660876274108887,-2.064215660095215,-0.9407138824462926,1,-0.038120586125899414,-2.559296384739202,20.53737068176269,2.8823501068084356,20.509428024291992,-1.3428587031142731,20.70036506652832,-0.038120586125899414
5290,2001-02-21,21.35700225830078,21.58519554138184,21.063610076904297,21.068267822265625,2442774.0,0.016400701454295064,-2.499987201146801,0.5535727345864112,73.63963088589475,69.75051529147619,-0.616998884824671,-1.2597058210365333,-2.0089862356026202,-2.1502749258657374,10.043985428531697,0.5728111267089879,1.4789210184808148,1.116341304779052,-0.11223696179493103,2.344919571353035,0.5020521714920605,1.7306304380660436,-1.7763405133337002,82.43725493937961,19.75696961917164,0.6142891332869914,2,-0.42145824432373047,-2.6766104698181152,-2.7362780570983887,-2.5980234146118164,-1.2760181427001953,2,-0.06018315260395013,1.118649127069535,21.01238441467285,-2.559296384739202,20.53737068176269,2.8823501068084356,20.509428024291992,-0.06018315260395013
5291,2001-02-22,21.29180335998535,21.70162010192871,21.072925567626953,21.329059600830078,868585.0,-0.0030528113228104337,-1.647068980055653,-0.12903289734443124,78.47934043070879,69.25878150326439,-0.48366151637184274,-1.1055790625003752,-1.9298915994851598,-2.07486463101797,11.183415105888322,0.6286945343017578,1.398703373560668,0.9587009429931648,-0.2951234541965917,2.2125253401829212,0.33178874439828476,1.5856131415880448,-1.4705975594484997,71.05257130693339,2.8465054712453224,0.6269121985948789,2,-0.2980470657348633,-2.5386462211608887,-2.867546558380127,-2.6638026237487793,-0.8196315765380859,3,-0.07108486695869587,-2.499987201146801,21.35700225830078,1.118649127069535,21.01238441467285,-2.559296384739202,20.53737068176269,-0.07108486695869587
5292,2001-02-23,20.90992927551269,21.38028717041016,20.57928276062012,21.29180335998535,519004.0,-0.01793526259923728,1.8666593855163904,10.249936005733982,66.35131971399045,67.42823416244386,-0.06642948140544647,-0.6917771262498746,-1.5363960445260396,-1.6868712453155545,11.300446331916723,0.8010044097900391,1.2869270777430835,0.5340407371520968,-0.7379814931193032,1.8060629674234967,-0.10197037798360498,1.1700518522877985,-0.82546547278098,37.037020182484135,-30.663863762377126,0.6360111151357005,2,0.08382701873779652,-1.894816398620602,-2.9368195533752406,-2.2819285392761195,0.2887344360351598,4,-0.05345209834144016,-1.647068980055653,21.29180335998535,-2.499987201146801,21.35700225830078,1.118649127069535,21.01238441467285,-0.05345209834144016
5293,2001-02-26,21.226606369018555,21.492055892944336,20.95184326171875,20.956499099731445,899506.0,0.015144818967738782,-2.866685779816514,-0.7073202405450157,69.87498016167594,66.9195835884704,-0.3971261770443917,-0.9680418779628681,-1.8441004926494955,-2.010281042510435,11.466243756576173,0.5821266174316442,1.133126667999857,0.7935531616210945,-0.525015202382697,2.112121525624886,0.13426897961919693,1.452837343622992,-0.9157406843992639,62.222272785880705,-5.596222983206729,0.6592841820018962,2,-0.2328500747680664,-2.211493492126465,-3.4717931747436523,-2.5986056327819824,0.31201934814453125,0,-0.03576127103821547,1.8666593855163904,20.90992927551269,-1.647068980055653,21.29180335998535,-2.499987201146801,21.35700225830078,-0.03576127103821547
5294,2001-02-27,21.282489776611328,21.627107620239254,21.072925567626953,21.221948623657227,595233.0,0.0026327057006314547,-2.0909187619346303,0.22413744403801883,67.99466313921853,67.14395519934725,-0.39284185151625906,-0.9516812572208906,-1.9004984857009646,-2.0633456744200274,11.924234706010854,0.5541820526123011,0.9640871945044083,0.772596073150634,-0.5563867704615504,2.1015789167628185,0.10810465134454361,1.4370874949567245,-0.7769184735687169,62.65558403067143,-2.545352234305092,0.6644914218060916,2,-0.28873348236083984,-2.1800575256347656,-3.527676582336426,-2.654489040374756,0.13970947265624645,1,-0.059080919657499065,-2.866685779816514,21.226606369018555,1.8666593855163904,20.90992927551269,-1.647068980055653,21.29180335998535,-0.059080919657499065
5295,2001-02-28,21.277833938598636,21.51534080505371,20.956499099731445,21.329059600830078,790852.0,-0.00021876378476204383,1.6373640221975183,-0.846129611543371,62.42236380356634,67.53055800481349,-0.34487605805167476,-0.8443366884471715,-1.8729637848203389,-2.0447156773335315,12.675521050056664,0.5588417053222656,0.7595715580954447,0.675265884399419,-0.59205435774442,1.942586126543258,0.041605763327499545,1.3089260054713385,-0.604815803711972,62.24074993032303,-0.10544650994380333,0.6336601210719193,2,-0.2840776443481481,-1.6951484680175817,-3.523020744323734,-2.649833202362064,0.3073616027832031,2,-0.05668638122906211,-2.0909187619346303,21.282489776611328,-2.866685779816514,21.226606369018555,1.8666593855163904,20.90992927551269,-0.05668638122906211
5296,2001-03-01,21.375629425048828,21.445484161376953,21.142780303955078,21.277833938598636,675757.0,0.0045961203914082205,1.549031890203259,-1.909111218676758,62.305280845976526,68.27062811512444,-0.37639393834511736,-0.8403389948493931,-1.941580696469071,-2.1222495250296802,13.799202052785613,0.302703857421875,0.6524944461790518,0.6810856819152846,-0.5259193483380962,1.8880907121686654,0.07758316678859245,1.2845881970419768,-0.5586070147762783,75.99997815647987,15.34764321606297,0.6035025151266906,3,-0.3027048110961914,-1.1380538940429688,-3.5771570205688477,-2.747628688812256,0.16765213012695312,3,-0.06056641812526575,1.6373640221975183,21.277833938598636,-2.0909187619346303,21.282489776611328,-2.866685779816514,21.226606369018555,-0.06056641812526575
5297,2001-03-02,21.375629425048828,21.51534080505371,21.0589542388916,21.282489776611328,453940.0,0.0,1.4499872011467771,0.9523920972051914,56.31766337535457,67.70317672844571,-0.26887707868698385,-0.7079156761479837,-1.9193070942576824,-2.105964864731881,14.932180152718097,0.4563865661621094,0.6204595266212536,0.5739747047424331,-0.4540126744211612,1.6019620839060273,0.059981015160634144,1.087968394324232,-0.434763337944414,62.758556405759116,5.533239539640611,0.5139936895817973,3,-0.3027048110961914,-1.0431671142578125,-3.2206053733825684,-2.747628688812256,1.1176815032958984,4,-0.042265779577131624,1.549031890203259,21.375629425048828,1.6373640221975183,21.277833938598636,-2.0909187619346303,21.282489776611328,-0.042265779577131624
5298,2001-03-05,21.366315841674805,21.58519554138184,21.26386260986328,21.282489776611328,404767.0,-0.0004357103685147523,-4.307761377420074,0.9000040956749672,66.80944475286148,67.1327430121386,-0.1448437731872083,-0.6049112024915431,-1.8901839257344655,-2.0746785491857835,15.733640389587961,0.32133293151855824,0.6379553804612286,0.48549213409423686,-0.45206355930993425,1.423047827498408,0.016714287392151306,0.9542699807963224,-0.31894419249498895,61.111174315684416,4.990035555006713,0.4687778467020854,3,-0.22586441040039062,-1.033853530883789,-2.985718250274658,-2.7383151054382324,2.0118236541748047,0,-0.007846562382081257,1.4499872011467771,21.375629425048828,1.549031890203259,21.375629425048828,1.6373640221975183,21.277833938598636,-0.007846562382081257
5299,2001-03-06,21.329059600830078,21.459455490112305,21.11483764648437,21.412885665893555,909169.0,-0.0017436904481239468,2.894741380239529,-1.0,63.452918710288834,66.00088610373794,-0.06475260979106068,-0.4668875256844558,-1.8584773303993813,-2.0252027617643833,16.10607699389969,0.34461784362793324,0.6876456014178558,0.3690669059753411,-0.4206445671758807,1.158778379126563,-0.02578883060026982,0.763922642550952,0.3725605010986328,59.259203077501496,2.9979253350456503,0.39485573657561157,3,-0.18860816955566406,-0.9965972900390625,-2.9484620094299316,-2.701058864593506,2.2586460113525355,1,0.009825380033391173,-4.307761377420074,21.366315841674805,1.4499872011467771,21.375629425048828,1.549031890203259,21.375629425048828,0.009825380033391173
5300,2001-03-07,21.552595138549805,21.74818992614746,21.003070831298828,21.15675163269043,3671033.0,0.010480327867386396,-1.1192084235194557,-4.72220073266741,69.10228895368225,64.95899149517943,-0.2879014722318445,-0.6005428231492189,-2.1010309589444986,-2.240207042616497,17.041609339369472,0.7451190948486328,0.724762059639481,0.515994834899903,-0.18187552614239877,1.2138651959422049,0.16705965437875037,0.8649300154210557,-0.43775749206543324,73.74986241127127,14.274467052457787,0.3489351805211517,3,-0.3888587951660156,-1.196847915649414,-3.1647210121154785,-2.9245944023132324,1.8767719268798864,2,-0.006050124750360042,2.894741380239529,21.329059600830078,-4.307761377420074,21.366315841674805,1.4499872011467771,21.375629425048828,-0.006050124750360042
5301,2001-03-08,21.70162010192871,21.77147483825684,21.422199249267575,21.54793930053711,680052.0,0.00691447885606844,1.38096228733397,0.3882362578058746,77.23405219440271,66.16818399300303,-0.41647759120160543,-0.6930385727245785,-2.2714877891745076,-2.377423824434686,17.330216465992542,0.3492755889892649,0.6846645432418548,0.60657444000244,-0.10917192775499984,1.3223208077598798,0.24870125612372007,0.9644476238811599,-0.6985492706298828,90.90911347473677,25.748421654560687,0.3578731838787193,3,-0.33996105194091797,-1.3342304229736328,-3.1827681064605713,-3.0736193656921387,1.8395156860351598,3,-0.005364786591970816,-1.1192084235194557,21.552595138549805,2.894741380239529,21.329059600830078,-4.307761377420074,21.366315841674805,-0.005364786591970816
5302,2001-03-09,21.48274040222168,21.678335189819336,21.29180335998535,21.678335189819336,583423.0,-0.010085869104656364,2.9523735226430547,-1.2727340424211584,69.86299173975007,66.16685194612236,-0.12046829884618049,-0.42980832420621695,-2.090161736508918,-2.1483535810197765,17.339929665043236,0.4098167419433594,0.5979638056099539,0.3455489158630378,-0.35647013623840706,1.0475679679644827,-0.005460610187682846,0.6965584419137585,-0.47966957092285156,62.4241371178928,-6.60416530287182,0.35100952605072216,3,-0.11875343322753906,-1.0967226028442383,-2.96388840675354,-2.8547396659851074,2.8035144805908203,4,0.0028181298950036293,1.38096228733397,21.70162010192871,-1.1192084235194557,21.552595138549805,2.894741380239529,21.329059600830078,0.0028181298950036293
5303,2001-03-12,21.40357208251953,21.76216125488281,21.394258499145508,21.56191062927246,931286.0,-0.003685205808005798,-3.1578987077095126,0.809523345165191,59.859151544285545,65.26290621335204,-0.015150788452718444,-0.34020742073427357,-2.048364638592215,-2.0677170392534414,17.147994081033303,0.36790275573730113,0.49596428378003665,0.24868402481079244,-0.4618348606699527,0.9592029102915376,-0.10657541792958014,0.603943467551165,-0.3697650909423835,52.121182033683496,-13.251581490251269,0.3552594427403722,3,-0.039585113525390625,-0.9011297225952113,-2.8410604000091553,-2.775571346282959,2.7895431518554688,0,0.05091387744175635,2.9523735226430547,21.48274040222168,1.38096228733397,21.70162010192871,-1.1192084235194557,21.552595138549805,0.05091387744175635
5304,2001-03-13,21.11018180847168,21.422199249267575,20.85870361328125,21.422199249267575,1166846.0,-0.013707537831382122,2.611949604797507,1.9705715834487518,43.61446686806143,63.173139887184824,0.2807511981559472,-0.009913796327378321,-1.7880804275415336,-1.7750144296601178,16.888685211188815,0.5634956359863246,0.4719900858742818,-0.06845703124999858,-0.7363022662121743,0.5993882037121772,-0.40237964873108467,0.2654655862310875,0.6612930297851598,27.551065185819706,-34.189946796346064,0.33392261748108754,3,0.20490741729736328,-0.5448694229125977,-2.3075435161590576,-2.4821810722351074,2.7616004943847656,1,0.1074343038802148,-3.1578987077095126,21.40357208251953,2.9523735226430547,21.48274040222168,1.38096228733397,21.70162010192871,0.1074343038802148
5305,2001-03-14,20.48148536682129,20.956499099731445,20.23932266235352,20.956499099731445,998067.0,-0.029781668739493727,2.019602961725624,1.5223948113236556,33.76865015870686,60.00240314415486,0.8768123122744065,0.6282531490316714,-1.20141645322051,-1.1450915376329078,16.739273399463112,0.8708591461181605,0.3856591836495653,-0.6827167510986314,-1.398498318958623,0.033064816761360305,-1.0406075350286272,-0.32482596716863554,1.2806758880615199,15.805395069520204,-42.90887008419908,0.3578907839299956,3,0.5239133834838903,0.08382701873779297,-1.4023382663726807,-1.8534846305847168,3.6231460571289062,2,0.15165991087703068,2.611949604797507,21.11018180847168,-3.1578987077095126,21.40357208251953,2.9523735226430547,21.48274040222168,0.15165991087703068
5306,2001-03-15,19.89936065673828,20.02510070800781,19.503515243530273,19.79224967956543,3252738.0,-0.028421996728128618,1.9090822052605363,-0.2254902748108768,31.260791785475078,57.21830630083492,1.3717615625649593,1.2092928289255553,-0.6408054024257588,-0.5590712754545102,16.8052058828276,0.9779701232910156,0.28883336118787994,-1.224791240692138,-2.1175963010053067,-0.3319861803789692,-1.6711937708487206,-0.7783887105355554,1.8018870544433554,17.525783642872188,-42.115783273913806,0.4464025301565835,3,0.7381343841552734,0.7381343841552734,-0.8237059116363525,-1.271359920501709,4.992303848266605,3,0.17739295596394378,2.019602961725624,20.48148536682129,2.611949604797507,21.11018180847168,-3.1578987077095126,21.40357208251953,0.17739295596394378
5307,2001-03-16,20.346433639526367,20.346433639526367,20.346433639526367,20.346433639526367,1638179.0,0.02246670084029545,1.0,0.0,34.43162741488847,53.62077104106014,0.8530517151645967,0.7898801804705187,-1.0699225658325986,-0.9884556100540216,16.976414380297673,0.44707298278808594,0.22925465526853728,-0.7695685386657729,-1.6885910227468948,0.14945394541534895,-1.2290797807063356,-0.3100572966252102,1.2229501235961884,37.31963272506489,-21.086881159304177,0.4595112420405617,3,0.2910614013671875,0.2910614013671875,-1.2431280612945557,-1.718432903289795,4.987646102905273,4,0.15701533767722609,1.9090822052605363,19.89936065673828,2.019602961725624,20.48148536682129,2.611949604797507,21.11018180847168,0.15701533767722609
5308,2001-03-19,20.22069358825684,20.40231704711914,20.16946792602539,20.299863815307614,729440.0,-0.0061799553424073395,-1.564113335153641,-100.0,31.672023288630058,50.089560438653606,0.8931162376333006,0.938812548711752,-0.8522515720820962,-0.8571970863722633,17.033816730184054,0.23284912109375,0.15427933724451037,-0.8794747352600076,-1.8499450383003975,0.0909955677803822,-1.3647098867802043,-0.39423958373981094,1.2247380636901788,37.378658631751755,-19.643940140679412,0.4852351515201954,3,0.4168014526367152,0.4168014526367152,-1.050735235214237,-1.5926928520202672,5.276380538940426,0,0.20105943828339967,1.0,20.346433639526367,1.9090822052605363,19.89936065673828,2.019602961725624,20.48148536682129,0.20105943828339967
5309,2001-03-20,20.21138000488281,20.37437438964844,19.88538932800293,20.22069358825684,963281.0,-0.00046059663252295824,2.0882436200904193,0.11763997301734999,31.621177248651037,45.92499247142791,0.8126755978286653,0.9328686926961716,-0.7670480230171428,-0.8409689377922156,17.113834214356878,0.48898506164551137,0.09808291487334486,-0.8487380981445334,-1.897423305099455,0.19994710881038813,-1.3730807016219941,-0.3243954946670726,1.1175366625592034,48.71800593870663,-7.328744082980876,0.5243426034774614,3,0.42611503601074574,0.42611503601074574,-0.9040400981903041,-1.5833792686462367,5.844535827636722,1,0.19700461960193993,-1.564113335153641,20.22069358825684,1.0,20.346433639526367,1.9090822052605363,19.89936065673828,0.19700461960193993
5310,2001-03-21,20.07167053222656,20.46751594543457,20.02510070800781,20.094955444335934,1151814.0,-0.006912416303216262,-6.600032765399799,2.5001023960660835,27.848134078328115,40.43766823630852,0.8048644380826921,1.0238398528760548,-0.5693355647673393,-0.6871864600502171,16.563355041638868,0.44241523742676137,0.006983293168403293,-0.9241809844970739,-2.050895132794615,0.20253316380046726,-1.4875380586458427,-0.3608239103483051,1.14772204978075,58.93722769848048,5.1907624546406765,0.5633570741487701,3,0.561167716979984,0.5658245086669957,-0.7643306255340541,-1.4436697959899867,5.839878082275394,2,0.18932712972388255,2.0882436200904193,20.21138000488281,-1.564113335153641,20.22069358825684,1.0,20.346433639526367,0.18932712972388255
5311,2001-03-22,19.778278350830078,20.118240356445312,19.210124969482425,20.07167053222656,2209792.0,-0.014617227844858194,3.698787095246066,12.60009829619906,25.32376305306083,35.4888650488986,0.8903713599979888,1.2627716632819173,-0.21640039735989802,-0.3733838172467827,16.187635752618498,0.9081153869628871,-0.08641223876962201,-1.1418969154357903,-2.3824750226085705,0.09868119173698986,-1.7621859690221804,-0.5216078618494002,1.3381615908686086,45.18510091242106,-7.114825220322032,0.6202890535863896,3,0.7078647613525391,0.7125215530395543,-0.4616243839263916,-1.1502776145935059,5.835222244262692,3,0.21874265274148819,-6.600032765399799,20.07167053222656,2.0882436200904193,20.21138000488281,-1.564113335153641,20.22069358825684,0.21874265274148819
5312,2001-03-23,19.79224967956543,19.862104415893555,19.326549530029297,19.661853790283203,588362.0,0.0007063976190204713,2.96552576387761,-0.4444422774375631,25.71841667637618,31.695450063575333,0.6832356985914458,1.223502922917998,-0.163808815943014,-0.374556876560753,16.566702496641977,0.5355548858642578,-0.22550682320041204,-1.0720416069030776,-2.4113314780331407,0.26724826422698555,-1.7416865424681092,-0.402396671338046,1.1716850643559553,46.296237305361366,-4.6871604729887295,0.6696449355650321,3,0.5239124298095703,0.6985502243042028,-0.41738343238830566,-1.1642489433288574,5.546487808227539,4,0.25764705417516853,3.698787095246066,19.778278350830078,-6.600032765399799,20.07167053222656,2.0882436200904193,20.21138000488281,0.25764705417516853
5313,2001-03-26,20.46751594543457,20.486143112182614,19.65254020690918,19.675825119018555,1284733.0,0.03411771156900478,1.0112377647800623,6.071440064360418,38.895589329271445,31.171130337043117,-0.15508222342888445,0.5148481816611898,-0.7257600932031032,-1.046910625014636,16.464656706592244,0.833602905273434,-0.39430744787571825,-0.3588208198547349,-1.6979022012486737,0.9802605615392039,-1.0283615105517043,0.3107198708422345,0.3561140165316985,98.54021144960946,46.595880845791754,0.6695406906969689,3,-0.3842039108276367,0.023283958435062146,-1.0612146854400635,-1.839515209197998,4.214584350585941,0,0.23777012364231687,2.96552576387761,19.79224967956543,3.698787095246066,19.778278350830078,-6.600032765399799,20.07167053222656,0.23777012364231687
5314,2001-03-27,20.02510070800781,20.53737068176269,19.908674240112305,20.02510070800781,1911960.0,-0.021615482729131386,-4.3999442997331,0.0,31.36368057808292,30.90391149475157,0.13100413616573903,0.9046130131891736,-0.18315605871582008,-0.5971547632639762,16.17918959303942,0.6286964416503871,-0.5565156434847012,-0.7383666038513219,-2.1050577505524295,0.6283245428497857,-1.4217121772018757,-0.05502103050076812,0.6694488545597537,61.40353146255183,11.712763560044372,0.6833455733505539,3,-0.15135288238525035,0.4656991958618235,-0.6187994480133021,-1.3970999717712367,4.796709060668952,1,0.2732557253507981,1.0112377647800623,20.46751594543457,2.96552576387761,19.79224967956543,3.698787095246066,19.778278350830078,0.2732557253507981
5315,2001-03-28,20.07167053222656,20.164810180664066,19.74102210998535,19.79224967956543,1286665.0,0.0023255725350797007,-1.2195062258694676,100.0,29.603757310004298,30.71979655303259,0.022561255575539008,0.8042832951451508,-0.1100404169134599,-0.6462629943923837,16.141675158556968,0.4237880706787145,-0.6912699866569589,-0.6314886093139691,-2.009017329366177,0.7460401107382388,-1.3202529693400713,0.05727575071213309,0.5041250628941931,64.91228826529493,19.591200065948144,0.6887643600261032,3,-0.19792270660400035,0.4191293716430735,-0.4639542102813685,-1.4436697959899867,4.9410762786865305,2,0.29814385856348236,-4.3999442997331,20.02510070800781,1.0112377647800623,20.46751594543457,2.96552576387761,19.79224967956543,0.29814385856348236
5316,2001-03-29,20.080984115600586,20.141525268554688,19.6944522857666,20.02510070800781,1397251.0,0.0004640163537494857,4.052650866017827,0.19999726956867536,31.488340226596108,30.392764643222332,0.04662324518685779,0.7304559267037689,-0.0036609047201139333,-0.6511154660269298,16.122437670330516,0.44707298278808594,-0.7760096752210188,-0.5574427604675307,-1.9235444509136634,0.808658929978602,-1.2404936056905989,0.12560808475553742,0.4563865661621058,62.30768140210062,18.358946546944907,0.6830508452230667,3,-0.20723628997802734,0.4098157882690465,-0.27301621437072754,-1.40059232711792,4.899164199829105,3,0.2903525278112091,-1.2195062258694676,20.07167053222656,-4.3999442997331,20.02510070800781,1.0112377647800623,20.46751594543457,0.2903525278112091
5317,2001-03-30,20.472171783447266,20.490800857543945,20.094955444335934,20.094955444335934,946103.0,0.01948050282768632,-1.0987712999949228,6.750059729000625,38.636369982937886,31.166580942589867,-0.36302917451923733,0.28260223189930045,-0.2834844199928668,-1.0271565767026765,16.03577285709464,0.4098167419433594,-0.7751478032499968,-0.12108221054077006,-1.443597522013512,1.2014331009319719,-0.782339866277141,0.5401754451956009,-1.2620468139648402,92.63148137769328,47.66276854315282,0.6612576557363706,3,-0.598423957824707,0.018628120422366834,-0.59871506690979,-1.733567714691162,4.400865554809574,4,0.25113743993700344,4.052650866017827,20.080984115600586,-1.2195062258694676,20.07167053222656,-4.3999442997331,20.02510070800781,0.25113743993700344
5318,2001-04-02,21.19866371154785,21.19866371154785,20.504770278930664,20.504770278930664,1164054.0,0.03548680305076335,1.0,1.8395105425494087,50.97634874613164,33.317155553421046,-1.0462294560071435,-0.48179568281002716,-0.8888125297100054,-1.7322646933985695,15.622164844327724,0.7264919281005859,-0.6979410486393505,0.6137923240661607,-0.6900855360563938,1.9176701841887152,-0.038146605995116545,1.265731254127438,-1.9629252243041968,100.0,50.645798722529456,0.6519389300612772,4,-0.9942693710327148,-0.7078638076782191,-1.1942291259765625,-2.460059642791748,3.8885955810546875,0,0.195298809046621,-1.0987712999949228,20.472171783447266,4.052650866017827,20.080984115600586,-1.2195062258694676,20.07167053222656,0.195298809046621
5319,2001-04-03,21.538625717163086,21.538625717163086,20.770219802856445,21.19866371154785,2132918.0,0.016036954510016743,3.5205399521987455,0.489934029686641,62.458841131713754,37.162789670463894,-1.3165744467205798,-0.848769371032482,-1.1152370765001756,-2.0444662538397083,15.621588506089063,0.7684059143066406,-0.6483891292112176,0.9432760238647475,-0.38884522308278946,2.2753972708122845,0.277215400390979,1.609336647338516,-2.2243702209472644,100.0,44.48527746499194,0.6660606234737676,4,-1.164250373840332,-1.0478258132934535,-1.5341911315917969,-2.8000216484069824,3.6650581359863246,1,0.14594592153354258,1.0,21.19866371154785,-1.0987712999949228,20.472171783447266,4.052650866017827,20.080984115600586,0.14594592153354258
5320,2001-04-04,21.422199249267575,21.65505027770996,21.189350128173828,21.60848045349121,2218810.0,-0.00540547337719588,2.3333242318955336,-0.547947126875312,70.1602607481864,42.14462274770007,-1.1045883439987456,-0.7827444339177596,-0.9068049153308202,-1.901139267547169,15.275036667486214,0.4657001495361328,-0.5759466388065135,0.8333693504333475,-0.480172227860578,2.146910928727273,0.17659856128638296,1.490140139580312,-1.974481539794919,88.12346899266265,26.654871355725675,0.6567707891469633,4,-0.9313993453979457,-0.9313993453979421,-1.3741049766540492,-2.683595180511471,3.9305095672607457,2,0.1586956819816443,3.5205399521987455,21.538625717163086,1.0,21.19866371154785,-1.0987712999949228,20.472171783447266,0.1586956819816443
5321,2001-04-05,21.58519554138184,21.58519554138184,21.142780303955078,21.468769073486328,1841958.0,0.007608756235419456,6.599908258383307,-0.625003839655974,67.73330202434451,46.812943341918775,-1.0999951336095108,-1.0065147109510058,-1.022797424756483,-2.032760901468592,14.851522201593752,0.44241523742676137,-0.4920721169486093,1.0021868705749561,-0.2914716903891019,2.295845431539014,0.35535759009292534,1.649016151056987,-1.960891226450201,95.5224044824861,29.71858331007614,0.6468292804820295,4,-0.9314002990722692,-1.094395637512207,-1.296974658966068,-2.846591472625736,4.494005203247067,3,0.1587917636863727,2.3333242318955336,21.422199249267575,3.5205399521987455,21.538625717163086,1.0,21.19866371154785,0.1587917636863727
5322,2001-04-06,21.54328155517578,21.818044662475586,20.72364997863769,21.58519554138184,3877604.0,-0.001941793213116938,3.311931914254058,-0.36000393178357487,69.3988734717535,50.20219713552789,-0.8756615706807089,-1.0117031247718593,-0.9531024572790159,-1.9552147845133945,14.437746715262989,1.0943946838378942,-0.37563184799248006,0.9572458267211914,-0.3455283635171895,2.2600200169595723,0.30585873160200094,1.6086329218403819,-1.7565175632218768,79.07801212431049,9.278786117564678,0.6513870951191911,4,-0.7870330810546875,-1.0291967391967773,-0.8880314826965332,-2.8046774864196777,4.8153381347656286,4,0.1595331125135948,6.599908258383307,21.58519554138184,2.3333242318955336,21.422199249267575,3.5205399521987455,21.538625717163086,0.1595331125135948
5323,2001-04-09,22.493310928344727,22.86121368408203,21.81338882446289,21.836673736572266,2564527.0,0.04409863793200541,-1.9801319833027289,-15.666302616608457,76.23122807740688,55.187480191008326,-1.6853442477563974,-1.977282326722122,-1.864676962653597,-2.863261165977338,14.335760699795477,1.31793212890625,-0.18246328577462378,1.8527882575988777,0.33297149119426805,3.3726050240034873,1.0928798743965729,2.6126966408011825,-2.5034188693386525,82.78868813124669,9.89640412439968,0.7599083832023056,4,-1.2154779434204102,-1.4576416015625,-1.7906174659729004,-3.754706859588623,4.778081893920898,0,0.10579707084888623,3.311931914254058,21.54328155517578,6.599908258383307,21.58519554138184,2.3333242318955336,21.422199249267575,0.10579707084888623
5324,2001-04-10,23.37813949584961,23.66221618652344,22.819299697875977,22.819299697875977,2762938.0,0.03933740881116243,-2.016665927172334,0.8510632735638327,82.44967287179472,61.05924858676281,-2.284796324971442,-2.8285084934851454,-2.689091430732738,-3.6949583519245763,15.53795417161539,1.1689052581787145,0.049530068511987935,2.6242189407348633,0.6781817345012229,4.570256146968504,1.651200337618043,3.5972375438516835,-3.0436888418344203,90.33281299187674,15.027777402397263,0.9730186031168195,4,-1.6998052597045898,-1.9419689178466761,-2.6416826248168945,-4.639535427093506,3.851339340209961,1,0.07310760537879224,-1.9801319833027289,22.493310928344727,3.311931914254058,21.54328155517578,6.599908258383307,21.58519554138184,0.07310760537879224
5325,2001-04-11,23.587705612182614,23.75069999694824,22.93572425842285,23.37813949584961,2210436.0,0.008964191370755215,2.0434816674680185,0.37500213315675845,88.0111146002834,67.33955685050586,-2.171521371705367,-2.944393169317788,-2.824203557508877,-3.8505645538141984,16.513626379950708,0.8149757385253871,0.21118175943571416,2.6784740447998026,0.36320548266152386,4.993742606938081,1.5208397637306632,3.836108325868942,-2.7873677836162685,94.61540497250867,14.860094671104491,1.1576342810691391,4,-1.6648778915405273,-2.1072931289672816,-2.851248741149899,-4.84910154342651,4.303068161010746,2,0.0685093441276532,-2.016665927172334,23.37813949584961,-1.9801319833027289,22.493310928344727,3.311931914254058,21.54328155517578,0.0685093441276532
5326,2001-04-12,23.42936706542969,23.86712455749512,23.201173782348636,23.54113578796387,1479279.0,-0.006712757457475793,-1.344256186278229,-0.5333339400944818,85.2754762076537,72.52167976436317,-1.6631650486593053,-2.6435731149310584,-2.595319040227441,-3.6442159471084743,16.617813365961776,0.6659507751464844,0.4633641862547506,2.3436351776123097,-0.17661634932963466,4.863886704554254,1.0835094141413393,3.60376094108328,-2.156971289922243,86.07408836674789,2.00024207114501,1.2601257634709717,4,-1.2434196472168004,-1.890742301940918,-2.669625282287601,-4.6674780845642125,4.903820037841793,3,0.08209106740815653,2.0434816674680185,23.587705612182614,-2.016665927172334,23.37813949584961,-1.9801319833027289,22.493310928344727,0.08209106740815653
5327,2001-04-16,23.54113578796387,23.815898895263672,23.31294250488281,23.41073989868164,1070646.0,0.004770454200578644,-2.0857102736479507,-1.1666581340978832,83.46851206473289,76.13192013309664,-1.4458687547362885,-2.639035844465848,-2.6240299202605613,-3.721244337436989,17.270059635050615,0.5029563903808629,0.7460020749574205,2.295668792724612,-0.4243374834898823,5.015675068939107,0.9356656546173667,3.6556719308318577,-1.801688831698641,84.12703424846461,1.8052975186171665,1.3600031381072464,4,-1.2457485198974645,-2.0025110244750977,-2.676611423492435,-4.767604351043705,5.318292617797848,0,0.10781404004995787,-1.344256186278229,23.42936706542969,2.0434816674680185,23.587705612182614,-2.016665927172334,23.37813949584961,0.10781404004995787
5328,2001-04-17,24.2862548828125,24.309539794921875,23.51785087585449,23.61099052429199,1905733.0,0.03165179036219623,1.1935478756715006,5.178570906165322,93.52991698796711,79.58426189490257,-1.9075538168421886,-3.229536445447014,-3.293435933587041,-4.431120256794092,17.895888602229913,0.7916889190673864,1.0601270561270475,2.8375098228454583,-0.15414007178262423,5.829159717473541,1.341684875531417,4.3333347701594995,-2.1638259583258908,98.43750599950084,12.913335219863654,1.4958249473140408,4,-1.7696599960327148,-2.5264225006103516,-3.411252498626709,-5.512723445892334,4.68959999084473,1,0.08533076907611359,-2.0857102736479507,23.54113578796387,-1.344256186278229,23.42936706542969,2.0434816674680185,23.587705612182614,0.08533076907611359
5329,2001-04-18,24.193115234375,24.565675735473636,23.964921951293945,24.40267944335937,2463603.0,-0.003835076626137801,1.243473677462535,-0.3103439509876129,91.70589257107565,81.9782209863347,-1.5626008767979833,-2.9753479631958157,-3.122903391000964,-4.3019917555620495,18.287396192295358,0.600753784179691,1.342852832918048,2.545283412933351,-0.6243135327160161,5.714880358582718,0.9604849401086675,4.130081885758035,-1.633264135801337,77.14284711267952,-10.534660939037835,1.5847984728246831,4,-1.548452377319336,-2.305214881896969,-3.2599005699157715,-5.419583797454834,4.205270767211914,2,0.12723775165245477,1.1935478756715006,24.2862548828125,-2.0857102736479507,23.54113578796387,-1.344256186278229,23.42936706542969,0.12723775165245477
5330,2001-04-19,23.871782302856445,24.30022621154785,23.555105209350586,24.03012084960937,1629375.0,-0.013281998965639086,1.1333384301593759,0.7555610164555078,86.08152532661762,84.01691246436505,-0.9579967252440298,-2.481975153091156,-2.7351735996232875,-3.9489615930379642,18.612549336080775,0.7451210021972656,1.5239706821362944,2.0339448928833015,-1.1929084432251464,5.260798228991749,0.4205182248290775,3.6473715609375255,-0.9107662769027876,49.14676149579505,-40.015628484933515,1.6134266680542235,4,-1.2271194458007812,-1.9838819503784144,-2.931581497192383,-5.098250865936279,3.9491348266601562,3,0.14065546051839406,1.243473677462535,24.193115234375,1.1935478756715006,24.2862548828125,-2.0857102736479507,23.54113578796387,0.14065546051839406
5331,2001-04-20,24.104631423950195,24.35145378112793,23.70413017272949,23.86712455749512,1590079.0,0.009754157362011684,-1.2975283819736225,-1.4999939769921211,85.64895738608817,85.82247734373556,-0.8894115106496798,-2.5023846988850877,-2.9140656933055347,-4.144719743750407,18.06071363847866,0.647323608398441,1.6430677677505727,2.0504763603210456,-1.1750948804336083,5.2760476010757,0.43769073994371865,3.6632619806983726,-0.8226834560925411,63.196928103679475,-24.47216576664554,1.6127856203773272,4,-0.9150991439819336,-2.2167310714721644,-3.3192758560180664,-5.331099987030029,3.23195838928223,4,0.15707115710059272,1.1333384301593759,23.871782302856445,1.243473677462535,24.193115234375,1.1935478756715006,24.2862548828125,0.15707115710059272
5332,2001-04-23,24.891664505004886,24.94754981994629,24.21640014648437,24.21640014648437,1891561.0,0.03265069966067591,-1.1655212932127674,2.8431361526477974,85.81748841229157,86.88761738094497,-1.286853651830139,-3.043854256729727,-3.640336911995675,-4.881808094979181,17.670918778220457,0.8429183959960938,1.7794665213585397,2.5825387001037647,-0.6959562682738145,5.861033668481344,0.9432912159149751,4.221786184292554,-1.3529709836240364,96.09111308556619,9.569458217747567,1.6392474841887887,4,-1.0082397460937536,-2.812827110290531,-4.254169464111332,-6.11813306808472,2.631204605102539,0,0.1382600427373839,-1.2975283819736225,24.104631423950195,1.1333384301593759,23.871782302856445,1.243473677462535,24.193115234375,0.1382600427373839
5333,2001-04-24,25.33407974243164,25.98605918884277,25.124515533447266,25.38064956665039,2841314.0,0.01777363009764965,-2.7000081913499194,-0.06896532244169257,86.09385038484295,87.29252599350588,-1.4348150258954213,-3.270674202356588,-4.0288082451620255,-5.273057899068817,18.621530106398254,1.0943946838378835,1.9540177916929338,2.781625747680664,-0.6405976374472004,6.203849132808529,1.0705140551167318,4.492737440244596,-1.629949569702152,73.18009917459133,-11.155938264714848,1.7111116925639325,4,-0.8731880187988281,-2.735987663269043,-4.696584701538086,-6.560548305511475,2.4728679656982457,1,0.13915439989026046,-1.1655212932127674,24.891664505004886,-1.2975283819736225,24.104631423950195,1.1333384301593759,23.871782302856445,0.13915439989026046
5334,2001-04-25,25.497074127197266,25.753210067749023,25.05466079711914,25.61350059509277,5465106.0,0.006433799309971677,2.529404395360827,2.5000409567495963,88.41087035786491,87.33694329990384,-1.4143651000832271,-3.164972617850651,-4.121490714407511,-5.3931792184058835,19.664499262678948,0.6985492706298828,2.1557093054817997,2.6710214614868164,-0.7752980000633372,6.11734092303697,0.9478617307117396,4.394181192261893,-1.3365581512451215,79.88505476571584,-3.8078230425667954,1.7231597307750774,4,-0.9034576416015625,-2.898982048034668,-4.859579086303711,-6.7235426902771,2.3983554840087855,2,0.13643842933135653,-2.7000081913499194,25.33407974243164,-1.1655212932127674,24.891664505004886,-1.2975283819736225,24.104631423950195,0.13643842933135653
5335,2001-04-26,26.05591583251953,26.144397735595703,25.511045455932614,25.520360946655273,3454155.0,0.021917875852514257,-1.285703468902387,-4.599941023246811,89.21567151219115,87.77474277818577,-1.7726890544637435,-3.4282719573093203,-4.6064308838026236,-5.906857191422706,20.650376824597252,0.6473236083984375,2.263509111064284,2.930650901794433,-0.5477378736039462,6.409039677192812,1.1914565140952433,4.669845289493622,-1.530291213989262,96.37409010296209,13.591907156807906,1.7391943876991893,4,-1.3272457122802734,-3.3786544799804688,-5.418420791625977,-7.282384395599365,1.6858329772949183,3,0.08990166318175707,2.529404395360827,25.497074127197266,-2.7000081913499194,25.33407974243164,-1.1655212932127674,24.891664505004886,0.08990166318175707
5336,2001-04-27,25.911548614501953,26.265480041503906,25.8044376373291,26.167682647705078,1729654.0,-0.005540669495001871,1.04123528517624,-0.47825916626600423,87.64044722221684,88.23829112901731,-1.3848258799612232,-2.9773469193620556,-4.386064028486231,-5.720030959095531,21.6594910337816,0.4610424041748047,2.2525177029469248,2.4947554588317864,-0.8852819813917563,5.874792899055329,0.8047367387200133,4.1847741789435595,-1.0621693725585963,82.72729980601468,-0.5018132425779811,1.6900187201117716,4,-1.019883155822754,-3.173746109008789,-5.276381969451904,-7.138017177581787,0.8662014007568359,4,0.07368793519141614,-1.285703468902387,26.05591583251953,2.529404395360827,25.497074127197266,-2.7000081913499194,25.33407974243164,0.07368793519141614
5337,2001-04-30,25.61350059509277,26.05591583251953,25.61350059509277,25.911548614501953,1943526.0,-0.011502516651682226,-1.9687513998834827,1.1636408316454327,80.28932536420263,86.76711428193238,-0.8514361925680873,-2.397284306207286,-4.007757354616107,-5.383614460180194,23.21062878880288,0.44241523742676137,2.195255151743165,1.9396409988403285,-1.2754604618956478,5.154742459576305,0.33209026847234213,3.547191729208315,-0.4809011932373046,46.15385827118924,-35.59712368121041,1.607550730367988,4,-0.7032079696655238,-2.8174858093261683,-5.125029087066647,-6.839969158172604,0.8382587432861364,0,0.0672726951844207,1.04123528517624,25.911548614501953,-1.285703468902387,26.05591583251953,2.529404395360827,25.497074127197266,0.0672726951844207
5338,2001-05-01,25.33873748779297,25.706640243530273,25.16642761230469,25.641441345214844,2385656.0,-0.01072727666722928,1.4946228035407418,1.0156211003244409,71.58974531309735,84.53198680882367,-0.4600581324539199,-1.89353679889199,-3.6551744177617778,-5.069832114783935,25.225174428053432,0.5402126312255824,2.161139377636303,1.45787420272827,-1.6162411889309212,4.531989594387461,-0.07918349310132555,2.9949318985578657,0.9267425537109375,23.461527555929415,-54.84087595109623,1.5370576958295952,5,-0.42844486236572266,-2.379727363586426,-4.935256481170654,-6.565206050872803,1.019882202148441,1,0.08619733415552644,-1.9687513998834827,25.61350059509277,1.04123528517624,25.911548614501953,-1.285703468902387,26.05591583251953,0.08619733415552644
5339,2001-05-02,24.68210029602051,25.44584846496582,24.67744255065918,25.42721939086914,2179944.0,-0.025914361048524848,-1.0370378797646767,2.4615447625768607,60.971049697051384,81.7419339610941,0.3053464232873857,-1.042787764126178,-2.9420565569088915,-4.376203640935099,26.615953512178947,0.7684059143066406,2.1456567373954982,0.6440632820129437,-2.241480109217875,3.5296066732437623,-0.7987084136024656,2.086834977628353,1.5613986968994098,0.2933019773263714,-72.80838147538736,1.4427716956154097,5,0.30270481109618785,-1.7021341323852575,-4.39504432678223,-5.908568859100345,1.9047126770019496,2,0.126603788763195,1.4946228035407418,25.33873748779297,-1.9687513998834827,25.61350059509277,1.04123528517624,25.911548614501953,0.126603788763195
5340,2001-05-03,24.82180976867676,24.84509468078613,24.076690673828125,24.542390823364254,4736526.0,0.005660355925171112,3.714297416214273,-0.3749990400786481,64.01124367946073,79.3377435492466,0.35153831244968714,-0.9641823057456556,-3.0336071780143,-4.480057595286905,27.625047076113084,0.7684040069580043,2.007220922444372,0.6137922286987347,-2.011751848572562,3.2393363059700313,-0.6989798099369118,1.9265642673343812,1.3590469665527287,34.042521672145135,-35.87253091498665,1.3127720386356476,5,0.34927558898925426,-1.8418436050415075,-4.639535903930668,-6.048278331756595,2.2120742797851527,3,0.12382738693002016,-1.0370378797646767,24.68210029602051,1.4946228035407418,25.33873748779297,-1.9687513998834827,25.61350059509277,0.12382738693002016
5341,2001-05-04,25.01274681091309,25.02671813964844,24.542390823364254,24.68210029602051,5660511.0,0.007692309465576308,1.7012935894981354,1.1833360637832815,64.57563822777313,76.977537973189,0.33856824220417536,-0.9330053813984946,-3.1710718554534587,-4.63227059112447,28.83037952700624,0.4843273162841868,1.8885284564484124,0.6333517074584982,-1.7028632547564015,2.969566669673398,-0.5347557736489499,1.8014591885659463,1.0418599606323191,47.2940702564559,-19.96307474862541,1.1681074811074499,5,0.15833854675292613,-2.0327806472778356,-4.830472946166996,-6.2392153739929235,2.54272270202636,4,0.10910445060398932,3.714297416214273,24.82180976867676,-1.0370378797646767,24.68210029602051,1.4946228035407418,25.33873748779297,0.10910445060398932
5342,2001-05-07,24.98014831542969,25.14314270019531,24.84043884277344,25.03137588500977,2126476.0,-0.0013032753151754894,1.2033959487415065,-0.15493152739481061,58.00215385075614,73.85623835829047,0.43028743701301764,-0.6637546162339483,-3.071966481606978,-4.559814989599364,30.802234563554222,0.3027038574218679,1.816584313625242,0.4289098739624073,-1.498826096577865,2.3566458445026797,-0.5349581113077306,1.3927778592325453,0.9557834902526814,55.42856407309957,-7.558775438723508,0.9638679852701367,5,0.19093704223632457,-1.7999305725097692,-4.797874450683597,-6.206616878509525,1.9093704223632777,0,0.07196121004288658,1.7012935894981354,25.01274681091309,3.714297416214273,24.82180976867676,-1.0370378797646767,24.68210029602051,0.07196121004288658
5343,2001-05-08,24.87303733825684,24.970834732055664,24.612245559692386,24.96151924133301,908740.0,-0.004287843923916679,5.695537590370405,1.727232109613523,57.81584704509571,70.45679132353834,0.5197826897167985,-0.3891724464143138,-2.908431048378315,-4.416318308757258,31.4455934701043,0.3679027557373047,1.7390268804852447,0.20281257629394744,-1.4665473614919833,1.8721725140798782,-0.6318673925990161,1.037492545186911,0.9513399995142784,58.163249669491634,-2.908202025652095,0.8346799688929654,5,0.29804801940917613,-1.4879121780395543,-4.690763473510746,-6.084952831268314,0.763748168945309,1,0.06347121900122188,1.2033959487415065,24.98014831542969,1.7012935894981354,25.01274681091309,3.714297416214273,24.82180976867676,0.06347121900122188
5344,2001-05-09,25.08725929260254,25.10123062133789,24.84509468078613,24.87303733825684,1351729.0,0.008612617407050882,1.1153870388456864,-2.4210821297693066,64.32491752483698,67.6911519916101,0.26967425035467585,-0.4941200624383768,-3.0643774836737876,-4.597651667575953,31.38390276675872,0.25613594055176137,1.604412346337572,0.33157854080200266,-1.230842071063023,1.8939991526670283,-0.44963176513051195,1.1127888467345173,0.6322568453319981,94.75987609277334,30.85070738770216,0.7812103059325135,5,0.08382606506347656,-1.5926942825317383,-4.739662170410156,-6.037219047546383,1.1037082672119105,2,0.050677532468194064,5.695537590370405,24.87303733825684,1.2033959487415065,24.98014831542969,1.7012935894981354,25.01274681091309,0.050677532468194064
5345,2001-05-10,25.20368385314941,25.24094009399414,25.03603172302246,25.14780044555664,1547563.0,0.0046407843594618026,2.1428655013530316,0.2608668554231763,63.31828818092642,64.98868987591116,0.021956436884970287,-0.5093888346275826,-3.1198220521041513,-4.668558125321116,31.294188742941365,0.2049083709716797,1.4280184580468038,0.36720418930053356,-1.1054570514896547,1.8398654300907218,-0.36912643109456056,1.1035348096956277,0.4172627569387437,94.66662662017585,29.400527085216893,0.7363306203950944,5,-0.13738059997558238,-1.7091188430786097,-4.771096229553219,-6.153643608093255,1.2480754852294957,3,0.05487805385640954,1.1153870388456864,25.08725929260254,5.695537590370405,24.87303733825684,1.2033959487415065,24.98014831542969,0.05487805385640954
5346,2001-05-11,25.35270881652832,25.40393447875977,25.171085357666016,25.19437026977539,1698948.0,0.0059128246587765165,-1.2727145795906556,2.8333731526675066,56.60882802939247,62.35752350537669,-0.23990496906807124,-0.5343291480605679,-3.2080307881096317,-4.768412593895071,31.156769494387504,0.23284912109375355,1.217328109348209,0.4200620651245117,-0.9099982712169989,1.7501224014660224,-0.2449681030462436,1.085092233295267,0.1755824373842323,93.52957190662804,30.834024236353272,0.6650301681707561,5,-0.4610433578491211,-1.8581438064575195,-4.861908912658691,-6.215349197387695,1.8907413482666016,4,0.06631146376112595,2.1428655013530316,25.20368385314941,1.1153870388456864,25.08725929260254,5.695537590370405,24.87303733825684,0.06631146376112595
5347,2001-05-14,26.079200744628906,26.111799240112305,25.24094009399414,25.24094009399414,1921623.0,0.028655396681989354,-1.0777765136863182,5.294103475275553,59.87655382200776,61.056057784144514,-0.9983806818055534,-1.1182600381735064,-3.86401069029521,-5.444728260041707,31.269566591252108,0.8708591461181641,0.9458634147028135,1.0196507453918464,-0.23349115683140198,2.272792647615095,0.3930797942802222,1.6462216965034706,-2.0025100708007812,97.82612013767523,34.950805012052456,0.6265709511116243,5,-0.9849557876586914,-2.5846357345581055,-5.506903171539307,-6.4615879058837855,1.3738136291503906,0,0.05660713235679138,-1.2727145795906556,25.35270881652832,2.1428655013530316,25.20368385314941,1.1153870388456864,25.08725929260254,0.05660713235679138
5348,2001-05-15,26.35861968994141,26.484359741210934,26.08851432800293,26.17234039306641,2284733.0,0.010714244966654185,-1.2368480615642639,0.2222212109490546,61.07784989189428,61.0679244724604,-1.2492916960139588,-1.3011739988653481,-4.067916681343352,-5.673230993202797,31.048900317246297,0.4051589965820277,0.6848774172760557,1.1954514503479032,-0.12914134970650437,2.520044250402311,0.5331550503206977,1.8577478503751088,-2.241226844787601,92.32948628594943,30.30018629307928,0.6622964000272044,5,-1.0780944824218786,-2.2097454071044957,-5.723453044891361,-6.062831878662113,-1.6765193939208984,1,0.020141382746766245,-1.0777765136863182,26.079200744628906,-1.2727145795906556,25.35270881652832,2.1428655013530316,25.20368385314941,0.020141382746766245
5349,2001-05-16,27.271392822265625,27.33193206787109,26.14905548095703,26.24219512939453,2613485.0,0.03462901863076451,1.0566827398205267,5.525024574049803,64.32491752483699,61.10277712194665,-1.9625290171190883,-2.0780484764449483,-4.891812378569107,-6.541811336996908,30.83202702554023,1.182876586914059,0.5372960943523672,1.9543107032775886,0.4075713606988032,3.501050045856374,1.1809410319881941,2.727680374566983,-3.059321301269531,97.36315882606583,38.039176477263865,0.7733696712893928,5,-1.3342313766479528,-2.19577693939209,-6.1146416664123535,-6.359133720397949,-2.1235923767089844,2,-0.0599385343358374,-1.2368480615642639,26.35861968994141,-1.0777765136863182,26.079200744628906,-1.2727145795906556,25.35270881652832,-0.0599385343358374
5350,2001-05-17,27.22947883605957,27.336589813232425,27.057170867919922,27.196880340576172,1815332.0,-0.0015369213622208333,1.2641474440709037,0.03167369661746937,65.91674801931826,61.25178932100722,-1.7245229832378541,-1.8674306652338828,-4.7668818622949445,-6.463400281744253,31.332628298491787,0.27941894531250355,0.4801381459310967,1.7445118904113777,0.1308481502202099,3.3581756306025454,0.9376800203157956,2.5513437605069598,-2.8302156822509765,95.05376325144346,37.09189325990086,0.8068318700955834,5,-1.2550611495971644,-2.0933218002319336,-5.672226428985596,-5.916718482971191,-2.593948364257809,3,-0.03813922706702111,1.0566827398205267,27.271392822265625,-1.2368480615642639,26.35861968994141,-1.0777765136863182,26.079200744628906,-0.03813922706702111
5351,2001-05-18,27.89077377319336,28.01185417175293,27.22016525268555,27.22016525268555,2712476.0,0.024285993173620568,-1.3611060547452873,20.571762916154594,75.28437716139146,63.17203635552225,-2.1619938111824233,-2.3510745983770107,-5.340568598411778,-7.085841225307455,31.97691460376064,0.7916889190673793,0.5496085565869322,2.2164997100830064,0.4080742646804758,4.024925155485537,1.3122869873817429,3.12071243278427,-3.256524486630859,95.63030844112264,34.68046052668247,0.9042127227012651,5,-1.5787239074707031,-2.284259796142578,-6.189153671264648,-6.533771514892578,-3.162103652954105,4,-0.05159464009555492,1.2641474440709037,27.22947883605957,1.0566827398205267,27.271392822265625,-1.2368480615642639,26.35861968994141,-0.05159464009555492
5352,2001-05-21,28.333187103271484,28.44961357116699,27.89542961120605,27.960628509521484,2868585.0,0.015862354113077348,-1.2037058105227718,0.5555530273726395,82.05382423536123,65.86514493221843,-2.323053837081151,-2.658753606406343,-5.681370328112884,-7.492939885422867,32.20266313172646,0.5588397979736293,0.6151549458580448,2.4868369102478027,0.3642987446999797,4.609375075795626,1.4255678274738912,3.5481059930217143,-3.3611773281899424,95.06897186839619,28.16356570791082,1.061269082773911,5,-1.6858329772949254,-2.4519090652465856,-6.470901012420654,-6.917972564697266,-3.8606529235839844,0,-0.038461502213096854,-1.3611060547452873,27.89077377319336,1.2641474440709037,27.22947883605957,1.0566827398205267,27.271392822265625,-0.038461502213096854
5353,2001-05-22,28.85942840576172,28.96653938293457,28.23539161682129,28.333187103271484,2233627.0,0.018573318298860553,-1.0258106794064177,1.4125061435124509,95.99998991837666,69.38459742038951,-2.485763492428948,-3.0644592926280403,-6.09523782718821,-7.979518444807699,31.76362443667146,0.7311477661132812,0.6896857027866226,2.8368107795715325,0.34073535912663644,5.3328862000164285,1.5887730693490845,4.0848484897939805,-3.4701061751499225,96.19834643606401,20.00496461680433,1.2480377102224482,5,-1.8581428527832031,-2.6172332763671875,-6.942422389984131,-7.4442138671875,-4.051589965820309,1,-0.0487332601397481,-1.2037058105227718,28.333187103271484,-1.3611060547452873,27.89077377319336,1.2641474440709037,27.22947883605957,-0.0487332601397481
5354,2001-05-23,28.97585487365723,29.041051864624023,28.82682991027832,28.840801239013672,2396822.0,0.00403426104836746,-1.6285500310097476,0.256638226616704,95.97937308570226,73.01360685425348,-2.226751590512741,-3.0639939147982744,-6.086162409039396,-8.051019812750425,31.43797781290309,0.21422195434570312,0.8361242977514394,2.779298210144045,-0.02801115510437313,5.586607575392463,1.3756435275198342,4.182952892768256,-3.0857222417202443,96.71366422305029,14.561061549237962,1.4036546826242096,5,-1.8697862625122106,-2.6777763366699254,-6.837641239166263,-7.320804595947269,-3.3623542785644602,2,-0.14818387917660003,-1.0258106794064177,28.85942840576172,-1.2037058105227718,28.333187103271484,-1.3611060547452873,27.89077377319336,-0.14818387917660003
5355,2001-05-24,28.398386001586914,28.840801239013672,28.17485046386719,28.78026008605957,1718059.0,-0.019929312684241474,1.648145198601395,-2.8275735449884154,84.52039971746572,76.11489259737273,-1.2834231690663422,-2.426439864750492,-5.367046446370743,-7.431992447627664,30.429234670976836,0.8010044097900391,0.9991551746485143,2.0847058296203613,-0.8884582534830123,5.057869912723735,0.5981237880686727,3.57128787117205,-2.0041062924200013,64.70588235294112,-20.953237691546704,1.486582041551687,5,-1.257390022277832,-2.1003074645996094,-6.132104396820068,-6.510485649108883,-2.6218910217285156,3,-0.11446374296935846,-1.6285500310097476,28.97585487365723,-1.0258106794064177,28.85942840576172,-1.2037058105227718,28.333187103271484,-0.11446374296935846
5356,2001-05-25,27.8209171295166,28.40304374694824,27.77900505065918,28.398386001586914,2023620.0,-0.020334566620724304,1.1269779355358929,1.512197071104629,76.06834495227855,77.91398050073616,-0.3565105455547162,-1.7903855206269554,-4.632953775812773,-6.80195880283636,29.066132029565196,0.624038696289059,1.11985370723486,1.4117685317993178,-1.6288811982628886,4.452418261861524,-0.10855633323178537,2.932093396830421,-1.0031538754765528,3.320960711889202,-82.60285299548602,1.5203248650311039,5,-0.256134033203125,-1.4483261108398438,-5.554635524749756,-5.933016777038571,-2.160846710205078,4,-0.11449610531837229,1.648145198601395,28.398386001586914,-1.6285500310097476,28.97585487365723,-1.0258106794064177,28.85942840576172,-0.11449610531837229
5357,2001-05-29,27.336589813232425,27.82557487487793,27.01059913635254,27.77434730529785,1940520.0,-0.017408747311580486,2.017240587938297,0.7580624917426283,71.14306807597427,79.03233807674505,0.3631203973246713,-1.233597020052077,-4.0088140468806905,-6.250153888156479,27.605750974631103,0.8149757385253906,1.246323436421978,0.8412867546081593,-2.2020841552418986,3.884657664458217,-0.6803987003168679,2.3629722095331864,1.704462051391598,16.05507344942725,-70.34900185781412,1.5216854549250287,5,0.2584638595581019,-0.7777185440063512,-4.797873497009281,-5.4486894607543945,-1.2806739807128942,1,-0.09540033013667248,1.1269779355358929,27.8209171295166,1.648145198601395,28.398386001586914,-1.6285500310097476,28.97585487365723,-0.09540033013667248
5358,2001-05-30,27.522869110107425,27.755720138549805,27.40644454956055,27.40644454956055,1382435.0,0.006814284376642776,-5.000032765399677,-0.2659567515282513,71.00399532206838,79.77445783199298,0.401588831698529,-1.3152925854452278,-4.046180122473874,-6.33000781796731,26.8651882013288,0.41913032531737926,1.425715149335165,0.9183594703674345,-2.1069628656290433,3.9436818063639123,-0.5943016976308044,2.4310206383656734,1.4775736999511686,25.229347456465025,-57.6343719648077,1.5126611679982391,5,0.5029563903808558,-0.9639978408813512,-4.541738033294681,-5.44403171539307,-1.4948959350585973,2,-0.11082910427022774,2.017240587938297,27.336589813232425,1.1269779355358929,27.8209171295166,1.648145198601395,28.398386001586914,-0.11082910427022774
5359,2001-05-31,27.806947708129886,27.848859786987305,27.383159637451172,27.429729461669922,2372128.0,0.01032154739703861,1.0202052796842616,3.240022935779847,71.8188805590299,80.43025033640538,0.22514409734928265,-1.4263940884753374,-4.174673962483254,-6.513758824143068,26.911767294926257,0.4657001495361328,1.5589247293744783,1.0461956977844267,-1.8823102417608268,3.97470163732968,-0.4180572719882001,2.5104486675570534,1.1536982284545871,43.511510046865766,-36.295295626393965,1.4642529697726263,5,0.21887779235839488,-1.2480764389038121,-4.277455806732181,-5.208855628967289,-1.8208885192871165,3,-0.1078546735753968,-5.000032765399677,27.522869110107425,2.017240587938297,27.336589813232425,1.1269779355358929,27.8209171295166,-0.1078546735753968
5360,2001-06-01,27.89542961120605,28.15156555175781,27.40644454956055,27.988569259643555,1231694.0,0.003182007029498335,2.5555413977956634,-0.24691183237179062,71.52994771899654,80.0130915094726,0.26939090983927727,-1.3415853263327513,-4.098831176474103,-6.509210232102372,27.93541046811805,0.7451210021972585,1.6819917897356085,0.9809966087341273,-1.839691538913133,3.8016847563813876,-0.42934746508950283,2.3913406825577574,1.0262153893737853,63.5451111031967,-13.925808766479847,1.4103440738236306,6,0.13039588928223012,-1.336558341979977,-4.299575328826901,-5.2973375320434535,-1.9559402465820277,4,-0.08180297087794597,1.0202052796842616,27.806947708129886,-5.000032765399677,27.522869110107425,2.017240587938297,27.336589813232425,-0.08180297087794597
5361,2001-06-04,27.74174880981445,28.17485046386719,27.453014373779297,27.941999435424805,1307924.0,-0.005509174926987548,1.167829964685754,2.1500040956749236,65.58950281223214,78.18372246245826,0.4466829351529036,-1.0255523538848301,-3.769765097224102,-6.260589119268147,28.832756358666856,0.7218360900878942,1.7216557143407591,0.6908657073974567,-2.0036904499113852,3.3854218647062986,-0.6564123712569625,2.038143786051876,1.1416752734808426,62.799986238599246,-11.596458723324318,1.3472780786544207,6,0.2840766906738317,-1.1828775405883754,-4.038783073425289,-5.064487457275387,-2.626546859741211,0,-0.07084102171888984,2.5555413977956634,27.89542961120605,1.0202052796842616,27.806947708129886,-5.000032765399677,27.522869110107425,-0.07084102171888984
5362,2001-06-05,26.77775001525879,27.616010665893555,26.71255111694336,27.59272575378418,2837878.0,-0.034749027581657654,1.0972995231327125,4.069778738724937,53.48297274961553,73.45960944370704,1.3039658091093962,0.08434785351003171,-2.638417117122387,-5.203503314029476,29.2814599702723,1.0291976928710902,1.73955219755738,-0.3630131721496568,-2.8808692666509437,2.15484292235163,-1.6219412194002985,0.8959148751009849,2.068217569097648,4.458656051005251,-64.87402751358292,1.2589280472506434,6,1.0990514755249023,-0.21887874603271484,-2.9630160331726074,-4.039947509765625,-2.2446746826171875,1,-0.04173911532187646,1.167829964685754,27.74174880981445,2.5555413977956634,27.89542961120605,1.0202052796842616,27.806947708129886,-0.04173911532187646
5363,2001-06-06,26.451759338378906,26.77775001525879,26.074542999267575,26.73118019104004,5126047.0,-0.012173938314239408,2.7749950084217074,0.34285787840348997,42.45282091019129,67.51221475753914,1.39970651679279,0.5635712873366572,-2.167184097760831,-4.766786434535035,29.814449342042217,0.7032070159912145,1.6390388634800672,-0.7679399490356431,-3.076761674245997,1.540881776174711,-1.9223508116408183,0.3864709135695321,2.3088715872810077,17.960053252643217,-45.85128117130678,1.154410862605177,6,1.0059127807617188,0.10711193084716797,-2.5986056327819824,-3.713956832885742,-2.0025100708007812,2,-0.014964732621207677,1.0972995231327125,26.77775001525879,1.167829964685754,27.74174880981445,2.5555413977956634,27.89542961120605,-0.014964732621207677
5364,2001-06-07,26.35861968994141,26.94074440002441,26.27479362487793,26.661325454711914,1385656.0,-0.003521113557931055,-1.8316768246939261,1.083332764493458,42.056076067193864,62.7939565741756,1.2097691096020462,0.7977423506984245,-1.9126272677090341,-4.567450264923014,30.29352764801112,0.6659507751464808,1.4484025758937804,-0.924647617340085,-3.0488918412331927,1.1995966065530226,-1.9867697292866389,0.13747449460646877,2.2408459601349655,13.525481171776391,-44.41989066887916,1.0621221119465536,6,0.8801736831664968,0.20025157928466442,-2.4239683151245153,-3.6208171844482457,-2.11893463134766,3,-0.012544151354737187,2.7749950084217074,26.451759338378906,1.0972995231327125,26.77775001525879,1.167829964685754,27.74174880981445,-0.012544151354737187
5365,2001-06-08,26.58681297302246,26.68461036682129,26.079200744628906,26.33999252319336,726433.0,0.008657254657691071,1.7368389285760477,-0.8153807378469583,37.0848658992974,58.46245890162214,0.7795591761059413,0.7151486235608786,-1.974924984996413,-4.678676578278889,30.55508016558186,0.6054096221923828,1.1321838870930243,-0.765610790252687,-2.6849688639696367,1.1537472834642628,-1.7252898271111619,0.19406824660578792,1.861157318005386,24.390237257597942,-27.59903090403761,0.9596790368584752,6,0.5378837585449219,-0.02794170379638672,-2.6044273376464844,-3.849010467529297,-2.1841335296630895,4,-0.022595930726607705,-1.8316768246939261,26.35861968994141,2.7749950084217074,26.451759338378906,1.0972995231327125,26.77775001525879,-0.022595930726607705
5366,2001-06-11,27.033884048461914,27.266735076904297,26.60078430175781,26.60078430175781,1013743.0,0.01681551962971617,-2.075276678014138,1.7547158146903277,37.14286145691421,54.684658166171026,0.23368101160478716,0.4221274963511519,-2.2477853330592694,-5.008246710199149,30.876161549673743,0.6799221038818359,0.7957545240878083,-0.40259847640991353,-2.0859524839964543,1.2807555311766272,-1.2442754802031857,0.4390785273833586,1.2716806050603182,62.23556095044015,15.047217129514031,0.8416770037932705,6,0.09081268310546875,-0.24216270446777344,-2.9583582878112793,-4.29608154296875,-2.375068664550785,0,-0.04048233253778999,1.7368389285760477,26.58681297302246,-1.8316768246939261,26.35861968994141,2.7749950084217074,26.451759338378906,-0.04048233253778999
5367,2001-06-12,27.55546951293945,27.76037788391113,26.91745948791504,26.91745948791504,1855701.0,0.019293767167992693,-1.6423358973515663,1.4731249091685583,37.084889670405325,50.91586864931958,-0.2833930547775587,0.017719601034492882,-2.5981184308524554,-5.41368227961534,30.653922973751946,0.8429183959960902,0.5421060774053714,0.045173549652094636,-1.5123520854573442,1.6026991847615335,-0.733589267902623,0.8239363672068123,0.616233841327503,87.8452882403721,44.920791408230805,0.7787628175547189,6,-0.43077278137206676,-0.7288208007812464,-3.479943752288815,-4.8176670074462855,-2.919939041137688,1,-0.08855837356428686,-2.075276678014138,27.033884048461914,1.7368389285760477,26.58681297302246,-1.8316768246939261,26.35861968994141,-0.08855837356428686
5368,2001-06-13,26.88951873779297,27.662580490112305,26.642696380615234,27.55546951293945,1467898.0,-0.024167643916710113,1.3174635507861936,-1.0437935910505503,31.364396052221238,46.420925926340836,0.31655852908561144,0.7646893391448586,-1.7885434318474225,-4.634739646070429,29.95086476558541,1.0198841094970703,0.33457832352940287,-0.6473221778869629,-2.1389036366970444,0.8442592809231186,-1.3931129072920037,0.09846855151807787,1.15635499517402,48.19944158353396,11.579945249823588,0.7457907294050409,6,0.23517799377441406,-0.06287002563476562,-2.7138671875,-4.151716232299805,-3.953794479370117,2,-0.08763427222813802,-1.6423358973515663,27.55546951293945,-2.075276678014138,27.033884048461914,1.7368389285760477,26.58681297302246,-0.08763427222813802
5369,2001-06-14,25.63678550720215,26.75446510314941,25.59487152099609,26.75446510314941,1277002.0,-0.046588161090072466,1.0750017918516956,1.67832163826436,27.988128365920133,41.582945998221234,1.3735214937459546,1.9907497218459937,-0.4147412949343341,-3.2821231855198505,28.34766215618758,1.2946472167968786,0.14393384989832825,-1.8183250427246094,-3.5335217164576953,-0.10312836899152344,-2.675923379591154,-0.9607267058580646,2.290808381742874,1.9355281944143925,-29.845230234320614,0.857598336866543,6,1.2480754852294922,1.3062877655029297,-1.358680248260498,-2.8989830017089844,-4.163358688354492,3,-0.04632157332245923,1.3174635507861936,26.88951873779297,-1.6423358973515663,27.55546951293945,-2.075276678014138,27.033884048461914,-0.04632157332245923
5370,2001-06-15,26.19096755981445,26.489015579223636,25.63678550720215,25.641441345214844,1500966.0,0.02161667469802775,-2.050008191349947,-0.49166703641383763,36.9597627324828,38.40186376713797,0.6170217558806286,1.4279895930439572,-0.8351652714883357,-3.7433392723876757,26.6543585378339,0.8522300720214879,-0.05826445306711037,-1.2122174263000538,-3.0167290695887914,0.5922942169886838,-2.1144732479444244,-0.30996160465568323,1.5500085396946588,27.526866188282195,-7.529430176140185,0.902255821644369,6,0.48665714263916016,0.8475742340087926,-1.8581423759460414,-3.4531650543212855,-5.700166702270504,4,-0.07450211592085698,1.0750017918516956,25.63678550720215,1.3174635507861936,26.88951873779297,-1.6423358973515663,27.55546951293945,-0.07450211592085698
5371,2001-06-18,26.451759338378906,26.91745948791504,26.32136344909668,26.73118019104004,1293966.0,0.009957317459496906,-1.206894116733221,-0.5084759293325499,42.65841879673683,37.19913555015145,0.1720997903369259,1.1108149006021932,-0.961665410574831,-3.932871463808432,24.32204415611485,0.7264919281005895,-0.30072301636039,-0.8794749259948738,-2.716587969924383,0.9576381179346356,-1.7980314479596302,0.0390815959698827,1.1175283948491597,39.56985913582536,2.022872458508047,0.9185565219647552,6,0.22586536407470348,0.6543092727661133,-2.171325206756592,-3.713956832885742,-5.667568206787106,0,-0.07746478670122037,-2.050008191349947,26.19096755981445,1.0750017918516956,25.63678550720215,1.3174635507861936,26.88951873779297,-0.07746478670122037
5372,2001-06-19,27.243450164794922,27.243450164794922,26.38190460205078,26.451759338378906,1565171.0,0.029929609455781936,1.1764697379262492,-2.8333276449347085,47.8932666676637,37.80362952320394,-0.6108185188865178,0.2459054609945177,-1.6057450584662583,-4.65773526248827,21.710485470132827,0.8615455627441406,-0.5433270524037077,-0.033297252655028586,-1.8088977188484812,1.742303213538424,-0.9210974857517549,0.8545029804416977,0.16788427145458584,79.72972349699056,38.94647639632769,0.8878002330967264,6,-0.5658254623413121,-0.10245418548583984,-3.050334930419922,-4.505647659301758,-6.147239685058594,1,-0.0948717862550229,-1.206894116733221,26.451759338378906,-2.050008191349947,26.19096755981445,1.0750017918516956,25.63678550720215,-0.0948717862550229
5373,2001-06-20,27.453014373779297,27.91405868530273,27.033884048461914,27.3598747253418,2198411.0,0.007692278610701875,-1.3625012158972714,0.11764649195082838,47.301125579406474,38.386412802338675,-0.7413828928648307,-0.07844823436925097,-1.692846483746699,-4.799040138968579,18.891556006531346,0.8801746368408168,-0.72928771425455,0.24658765792846538,-1.3693127253682427,1.8624880412251734,-0.5613625337198904,1.0545378495768212,-1.8581428527832067,80.12043535687337,38.04306048990009,0.8079501916483546,6,-0.6985492706298864,-0.13505268096923828,-3.158609390258789,-4.715211868286133,-6.449943542480469,2,-0.10262930924877045,1.1764697379262492,27.243450164794922,-1.206894116733221,26.451759338378906,-2.050008191349947,26.19096755981445,-0.10262930924877045
5374,2001-06-21,24.68210029602051,26.54955673217773,24.45856475830078,26.54955673217773,9196908.0,-0.10093296277166997,1.2394010734512373,-20.050069626475132,32.610888345369844,37.889304185235616,1.9743293967027604,2.4815241536955064,1.142331997807183,-1.9698954382188205,15.915598272831932,2.9944496154785156,-0.8442653650814584,-2.309638690948482,-4.070166015125377,-0.5491113667715872,-3.1899023530369277,-1.4293750288600364,3.2319583892822195,6.468989453952642,-31.53409099349577,0.8802636620884473,6,1.5042114257812464,2.067708015441891,0.03259944915771129,-1.8348579406738317,-3.4880924224853516,3,-0.07075475817101462,-1.3625012158972714,27.453014373779297,1.1764697379262492,27.243450164794922,-1.206894116733221,26.451759338378906,-0.07075475817101462
5375,2001-06-22,25.14780044555664,25.20368385314941,24.5330753326416,24.65881538391113,3919047.0,0.018867930360497498,1.2325640463921763,-0.26184549860329065,36.421259889690745,37.8091262333219,1.433820513755684,1.8549143893580577,0.7408767453604028,-2.368935001620713,13.920213747663848,0.670608520507809,-0.8534991417172471,-1.6814092636108384,-3.4945517162251214,0.13173318900344455,-2.587980489917978,-0.7748380373036987,2.76625823974609,19.94608301493538,-14.30401111908716,0.9065712263071407,6,1.0385112762451172,1.6020078659057617,0.35858821868896484,-1.8767719268798828,-4.200614929199215,4,-0.14611113344341053,1.2394010734512373,24.68210029602051,-1.3625012158972714,27.453014373779297,1.1764697379262492,27.243450164794922,-0.14611113344341053
5376,2001-06-25,24.63553047180176,25.310794830322266,24.60293006896973,25.03137588500977,1786773.0,-0.020370368965823116,-2.0706889347636173,-0.8095245525004915,38.22927478733589,37.93628013520307,1.754624277982181,2.2306751830222,1.3178680905363542,-1.794091143017205,12.406086700604995,0.7078647613525355,-0.8683691532320736,-2.0344099044799755,-4.031089619981852,-0.037730188978098766,-3.032749762230914,-1.0360700467290371,3.2094183349609295,5.121285617611224,-31.538274640936056,0.9983398577509384,6,1.5507812499999964,2.114277839660641,0.9197568893432582,-1.362173080444336,-3.37166786193848,0,-0.1682419470935259,1.2325640463921763,25.14780044555664,1.2394010734512373,24.68210029602051,-1.3625012158972714,27.453014373779297,-0.1682419470935259
5377,2001-06-26,24.728670120239254,24.77523994445801,24.39802360534668,24.542390823364254,2107365.0,0.0037807039935309206,1.7000054608998445,-0.47058596780333145,40.283615874383635,38.92730455988779,1.3615121341249932,2.0365542467797475,1.2882633275886413,-1.8186466936911962,11.960589224480294,0.3772163391113317,-0.8760056968125127,-1.8108742713928265,-3.959117785907715,0.33736924312206185,-2.8849960286502707,-0.7367525141353823,3.0485510055541987,9.403959499081775,-28.39735122229232,1.0741217572574437,6,1.4273710250854528,1.9908676147460973,1.2306118011474645,-1.1176805496215785,-3.371667861938473,1,-0.1595103565807643,-2.0706889347636173,24.63553047180176,1.2325640463921763,25.14780044555664,1.2394010734512373,24.68210029602051,-0.1595103565807643
5378,2001-06-27,24.4725341796875,24.58896064758301,24.21640014648437,24.565675735473636,1958128.0,-0.010357853427067965,4.333287826454799,-0.5000102391874371,39.556468987892515,40.21267574010694,1.384319646233422,2.1633665639411532,1.5822466927385435,-1.5034941608639443,11.542224189358171,0.5122699737548828,-0.9321948578886889,-1.9144934654235826,-4.1976763773296355,0.3686894464824704,-3.056084921376609,-0.7729020094705561,3.1695190452880837,10.978004424294202,-28.659143701493274,1.1415914559530265,6,1.5926952362060511,2.156191825866699,1.7917819023132289,-0.642664909362793,-3.329753875732422,2,-0.13796379545987358,1.7000054608998445,24.728670120239254,-2.0706889347636173,24.63553047180176,1.2325640463921763,25.14780044555664,-0.13796379545987358
5379,2001-06-28,24.80783843994141,24.817153930664066,24.477191925048828,24.477191925048828,1538329.0,0.01370124801101369,-1.056347127842471,-3.549935494440138,40.26503218808639,40.57992790184066,1.027070980711894,1.677882108721267,1.2924690824271607,-1.7766380268871593,10.920250016178276,0.34461975097656605,-1.033704089961759,-1.4292337417602496,-3.7137040930914367,0.8552366095709374,-2.571468917425843,-0.2869985660946561,2.6286756003247014,54.04250424380208,11.961323818371888,1.142235175665594,6,1.2573909759521413,1.8208875656127894,1.8139019012451136,-0.7195062637329137,-4.545230865478519,3,-0.1533695738084453,4.333287826454799,24.4725341796875,1.7000054608998445,24.728670120239254,-2.0706889347636173,24.63553047180176,-0.1533695738084453
5380,2001-06-29,25.61350059509277,25.61350059509277,24.65881538391113,24.798524856567386,2362680.0,0.03247611262471861,1.3428555380287697,2.4647945821843837,42.520852909404155,40.56464280324815,0.14626181275311723,0.729921544395328,0.5529932084428175,-2.519211020477524,9.678085060573126,0.9546852111816406,-1.0300710678701677,-0.5094751358032248,-2.669770188357653,1.6508199167512032,-1.589622662080437,0.5706723904739874,1.6298066115464387,100.0,57.970333653135015,1.0801475262772133,6,0.45172882080078125,0.9151000976562536,1.0885729789733922,-1.4879121780395472,-5.066816329956051,4,-0.1725454396656867,-1.056347127842471,24.80783843994141,4.333287826454799,24.4725341796875,1.7000054608998445,24.728670120239254,-0.1725454396656867
5381,2001-07-02,25.7764949798584,25.7764949798584,25.33873748779297,25.61350059509277,1470260.0,0.006363612195861235,4.371442613742745,0.1999990638501098,40.26503218808639,39.71706119440621,-0.13699892211821663,0.43441912827150375,0.4519371599823607,-2.62570743651456,8.289022196370926,0.4377574920654297,-0.8873784547755932,-0.24821805953979492,-2.2730203963999642,1.7765842773203744,-1.2606192279698796,0.7641831088902897,1.2851978031715205,100.0,61.13160633297527,1.012401168430085,7,0.2887344360351527,0.5332269668579066,0.9430422782897949,-1.6509065628051758,-5.7048244476318395,0,-0.18735322499333473,1.3428555380287697,25.61350059509277,-1.056347127842471,24.80783843994141,4.333287826454799,24.4725341796875,-0.18735322499333473
5382,2001-07-03,25.660070419311523,25.9627742767334,25.520360946655273,25.7764949798584,847112.0,-0.004516694788715414,-1.2352941176470589,-0.7142857142856988,42.84164610877884,39.221563475447596,-0.30038545548488216,0.48782783277945185,0.6048519172190083,-2.4545985887440622,7.840560217363388,0.442413330078125,-0.856725593668834,-0.3087586402893052,-2.3075796380590035,1.690062357480393,-1.3081691391741543,0.6906518585955439,1.230904805525661,82.66672345984017,43.120623187265316,0.9994104988848482,7,-0.2770919799804723,0.5355548858642578,1.3086166381835938,-1.5344820022583008,-5.6349697113037145,1,-0.17132485365822292,4.371442613742745,25.7764949798584,1.3428555380287697,25.61350059509277,-1.056347127842471,24.80783843994141,-0.17132485365822292
5383,2001-07-05,26.05591583251953,26.074542999267575,25.566930770874023,25.660070419311523,1144943.0,0.015426513128744102,1.344089241596189,-3.400016382699869,52.71084567726547,41.45489206788044,-1.0228097741216757,0.06409232871225967,0.23658626027786767,-2.7994463321447682,8.205206618995764,0.5076122283935511,-0.8860547054360417,0.10687894821166921,-1.8796087434398494,2.093366639863188,-0.8863648976140901,1.1001227940374285,0.6745848876164828,98.83387146077742,52.277696869294346,0.9932438458257586,7,-0.9104442596435582,0.13970947265625,1.0210466384887695,-1.9303274154663086,-6.035472869873047,3,-0.1803396051945405,-1.2352941176470589,25.660070419311523,4.371442613742745,25.7764949798584,1.3428555380287697,25.61350059509277,-0.1803396051945405
5384,2001-07-06,26.027973175048828,26.312049865722656,25.846349716186523,26.10248565673828,877604.0,-0.001072411257785455,-1.127653456028443,-0.18823631448850084,48.86878271298355,42.83795015935742,-0.8759987250277597,0.069560062065527,0.28709801260765744,-2.713532775860102,8.48953403708193,0.4657001495361328,-1.0238420695370678,0.09546861648559712,-1.8821503620672466,2.073087595038441,-0.8933408727908265,1.0842781057620208,0.5516815106680859,82.81691473295719,32.455200809232664,0.9888094892764223,7,-0.7637481689453125,0.16765213012695312,1.2643752098083496,-1.9023847579956055,-6.105327606201172,4,-0.18769009934960434,1.344089241596189,26.05591583251953,-1.2352941176470589,25.660070419311523,4.371442613742745,25.7764949798584,-0.18769009934960434
5385,2001-07-09,25.98605918884277,26.256166458129886,25.753210067749023,26.21891021728516,1043590.0,-0.0016103438375385526,2.2727137334234677,3.124993600573484,46.66666666666664,43.77543814594973,-0.7852505661433362,0.06762668949633976,0.3335434805333044,-2.615459508080601,8.991854972158356,0.5029563903808629,-1.1919792709345671,0.08359231948852042,-1.8702887444622576,2.0374733834392984,-0.8933482124868704,1.0605328514639112,0.4518002245201913,66.50708608337087,14.169717189955122,0.9769405319753894,7,-0.7218341827392543,0.20956611633301137,1.3062891960144078,-1.8604707717895472,-6.077384948730465,0,-0.22025084961082786,-1.127653456028443,26.027973175048828,1.344089241596189,26.05591583251953,-1.2352941176470589,25.660070419311523,-0.22025084961082786
5386,2001-07-10,25.939489364624023,26.079200744628906,25.706640243530273,25.939489364624023,1150526.0,-0.0017921079868370438,1.6666439132274844,-0.0,39.55223447218113,43.694173545705006,-0.5970485016232345,0.029516697942280956,0.38885116936583586,-2.5113156824620972,8.837759152209467,0.3725605010986328,-0.9798850815407327,0.09174222946166921,-1.7886398203572753,1.9721242792806137,-0.8484487954478048,1.0319332543711432,0.3725605010986328,52.94104892392423,3.900557810114151,0.9401910249094729,7,-0.6752643585205078,0.2561359405517578,1.3528590202331543,-1.8139009475708008,-6.212436676025387,1,-0.20789943177686254,2.2727137334234677,25.98605918884277,-1.127653456028443,26.027973175048828,1.344089241596189,26.05591583251953,-0.20789943177686254
5387,2001-07-11,25.11520195007324,26.13508415222168,24.98014831542969,25.934833526611328,1445995.0,-0.03177731847238818,-1.1196561749020353,-100.0,32.948382172864015,42.959941677368505,0.32166055335734,0.6973660193364601,1.222086761129244,-1.6306142348315618,8.303595509230131,1.1549358367919886,-0.851153481338244,-0.6105318069458043,-2.3345287261519836,1.113465112260375,-1.472530266548894,0.2514666526572853,1.1409645080566477,10.139911212945218,-33.52463539092966,0.8619984596030891,7,0.27941894531250355,0.9500274658203125,2.177146434783939,-0.989613533020016,-5.206527709960934,2,-0.20081588146783635,1.6666439132274844,25.939489364624023,2.2727137334234677,25.98605918884277,-1.127653456028443,26.027973175048828,-0.20081588146783635
5388,2001-07-12,24.5330753326416,25.07794570922852,24.23968505859375,25.07794570922852,2223105.0,-0.023178257478831066,2.0769176914540686,0.6647747502460902,48.40318431191734,43.86418080223861,1.0206056370693446,1.1530179400080627,1.8154394770230589,-0.9953320603635589,8.351365285579645,0.8755168914794886,-0.7191703750608696,-1.074836254119873,-2.7859874764804076,0.6363149682406615,-1.9304118653001403,-0.2192606429396058,1.6020088195800781,14.157269658247094,-32.79899140312319,0.855575611180267,7,0.7427921295166016,1.5321540832519496,2.6847610473632812,-0.4074869155883789,-4.77342414855957,3,-0.18375089806355704,-1.1196561749020353,25.11520195007324,1.6666439132274844,25.939489364624023,2.2727137334234677,25.98605918884277,-0.18375089806355704
5389,2001-07-13,24.449249267578125,24.63553047180176,24.14654541015625,24.542390823364254,923771.0,-0.0034168592370458217,2.499989760882412,0.17094259440120496,41.84781786080285,43.789399130171795,1.1714020425918648,1.2051013116541043,1.9309176501594507,-0.8658828519476387,8.950078324826318,0.48898506164551137,-0.6149091060516092,-1.099285507202147,-2.8869234932240992,0.6883524788198052,-1.9931045002131214,-0.20546651419117268,1.6858348846435547,14.348731385318347,-34.536015664990664,0.8938189930109758,7,0.7800483703613281,1.5810527801513672,2.5590224266052246,-0.26544857025146484,-4.58714485168457,4,-0.1811428341402953,2.0769176914540686,24.5330753326416,-1.1196561749020353,25.11520195007324,1.6666439132274844,25.939489364624023,-0.1811428341402953
5390,2001-07-16,24.23968505859375,24.88700866699219,24.21640014648437,24.449249267578125,1255959.0,-0.008571396474830628,-4.2363874657451746,2.249953924600254,45.02923724490157,44.31875524759571,1.3025765803954528,1.329130153079376,2.1658474677440687,-0.6169534944620736,9.467453665914555,0.6706085205078196,-0.4786578563612771,-1.2112855911254883,-3.063131212710509,0.6405600304595325,-2.1372084019179987,-0.2853627803329779,1.7363159942626964,4.6838236775190465,-47.682134858968666,0.92592281079251,7,0.9896125793457031,1.7906169891357422,2.659147262573242,0.10711097717285156,-4.414836883544922,0,-0.1780980024827329,2.499989760882412,24.449249267578125,2.0769176914540686,24.5330753326416,-1.1196561749020353,25.11520195007324,-0.1780980024827329
5391,2001-07-17,24.40267944335937,24.53773307800293,23.98354911804199,24.23968505859375,1298046.0,0.006724278156734265,1.5591403531950665,-0.7777777777777608,45.977005000939165,44.66712845783575,1.0328252949850807,1.0590508968143908,2.024480271168425,-0.7381942430622352,10.29420696638981,0.554183959960941,-0.3622960888933022,-0.9458372116088896,-2.7912712933386103,0.8995968701208312,-1.86855425247375,-0.023120170744029167,1.4269651580810603,19.480525237051662,-36.73688429234389,0.9227170408648611,7,0.7451200485229528,1.5461244583129883,2.439104557037357,-0.03492736816405895,-4.470720291137692,1,-0.1841603178732083,-4.2363874657451746,24.23968505859375,2.499989760882412,24.449249267578125,2.0769176914540686,24.5330753326416,-0.1841603178732083
5392,2001-07-18,24.65881538391113,24.65881538391113,24.169830322265625,24.356109619140625,1045093.0,0.010496221988502086,2.23076147569395,1.8571545590713536,52.29886437300421,44.621352757362274,0.6925547148706812,0.6317421101994647,1.794444654309718,-0.94456579798862,10.756346752302642,0.48898506164550426,-0.31962611067528,-0.5604695320129416,-2.1973874318704922,1.076448367844609,-1.378928481941717,0.25798941791583374,0.9862196691894596,61.70215361663597,-0.2279157597791155,0.8184589499287751,7,0.48898410797119496,1.2899885177612305,2.2993936538696325,-0.29106330871581676,-4.507976531982418,2,-0.19999998453008683,1.5591403531950665,24.40267944335937,-4.2363874657451746,24.23968505859375,2.499989760882412,24.449249267578125,-0.19999998453008683
5393,2001-07-19,24.63553047180176,24.891664505004886,24.262969970703125,24.65881538391113,1007301.0,-0.0009442834842974257,1.5714363727142004,-0.07692259223084602,47.696154212993584,44.49106070180783,0.5511262998209041,0.4565321667013933,1.8475504847641808,-0.8762031132591837,10.46627469831454,0.6286945343017614,-0.26946748604132154,-0.44288024902343537,-1.7145916681995494,0.8288311701526787,-1.0787359586114924,0.19297546056462167,0.8433559877929682,71.79499027543845,8.500902197197675,0.6358557095880566,7,0.48432731628417613,1.3132734298705984,2.3401422500610316,-0.26777839660644887,-4.191301345825202,3,-0.19187150189844282,2.23076147569395,24.65881538391113,1.5591403531950665,24.40267944335937,-4.2363874657451746,24.23968505859375,-0.19187150189844282
5394,2001-07-20,22.93572425842285,24.84043884277344,22.68890380859375,24.63553047180176,2309856.0,-0.06899815757263827,1.039734189231948,73.00032765401981,21.105523087574653,41.65093363746428,1.9737271283953035,2.1278942385162445,3.5511344920523484,0.8583619223032173,10.554245464814043,2.151535034179691,-0.2913688066013371,-2.0553676605224602,-3.6423866498969595,-0.46834867114796097,-2.84887715520971,-1.2618581658352106,2.3936284670166046,11.205050563651128,-45.48604175690339,0.7935094946872494,7,1.4762697219848633,2.3657569885253906,4.039948463439941,1.632279396057129,-2.482179641723633,4,-0.1384771214789281,1.5714363727142004,24.63553047180176,2.23076147569395,24.65881538391113,1.5591403531950665,24.40267944335937,-0.1384771214789281
5395,2001-07-23,21.473426818847656,23.19186019897461,21.235919952392575,22.95900917053223,2770024.0,-0.06375632280450816,1.004772075246696,0.8739715974631618,13.736272391501174,38.78249340627762,3.049252298475171,3.4791820964829867,4.996542305659052,2.3473422146735707,10.977838964764707,1.9559402465820348,-0.4965903002143115,-3.3339464187622063,-5.564728588019719,-1.1031642495046938,-4.449337503390964,-2.2185553341334483,3.539072036570314,6.4968124286847315,-42.868822739463404,1.1153910846287571,7,2.2120752334594727,3.1015624999999964,5.440540313720703,3.2994842529296875,-0.9314002990722656,0,-0.07503797212002561,1.039734189231948,22.93572425842285,1.5714363727142004,24.63553047180176,2.23076147569395,24.65881538391113,-0.07503797212002561
5396,2001-07-24,20.490800857543945,21.84132957458496,20.192752838134766,21.58519554138184,4609835.0,-0.045760090813322885,1.0521752137462397,0.736677224656652,11.9863104004488,36.45337432045371,3.5511419447881707,4.358855122170215,5.945707958961556,3.3496464812591036,11.724664953268437,1.6485767364501953,-0.713190078070923,-4.109335899353027,-7.060951912003475,-1.15771988670258,-5.585143905678251,-2.6335278930278037,4.349637985229496,6.34291598862307,-37.20713972285797,1.4758080063252228,7,2.1445484161376953,3.5626049041748047,6.367282390594482,4.391550064086914,-0.17696762084960938,1,-0.032500080749647164,1.004772075246696,21.473426818847656,1.039734189231948,22.93572425842285,1.5714363727142004,24.63553047180176,-0.032500080749647164
5397,2001-07-25,20.7841911315918,21.049640655517575,19.489545822143555,20.46751594543457,6013957.0,0.014318145790765513,2.6813172717514564,-0.28936104207550883,10.639771645617785,32.25743957975375,2.8818473211162967,3.9577168318034985,5.5981561290060675,3.0778403406656807,12.458589315630762,1.5600948333740199,-0.9291263821583264,-3.6187216758727985,-7.026117675732621,-0.2113256760129758,-5.32241967580271,-1.9150236759428871,3.312617950439453,23.965510301645445,-12.071372046784106,1.7036979999299107,7,1.4064140319824183,2.917611122131344,6.107655525207516,4.098159790039059,-0.5867824554443395,2,-0.041003855958326674,1.0521752137462397,20.490800857543945,1.004772075246696,21.473426818847656,1.039734189231948,22.93572425842285,-0.041003855958326674
5398,2001-07-26,21.096210479736328,21.19866371154785,20.583940505981445,20.956499099731445,2078806.0,0.015012340204582753,2.567564575849988,0.44118196218732375,14.67645107667488,29.238398825961756,2.269725420278604,3.5624301092372264,5.22547633717339,2.789587341020159,13.019055156861295,0.6147232055664062,-1.1105735307957936,-3.1378861427307143,-6.851548137007043,0.5757758515456146,-4.994717139868879,-1.2810551455925498,2.17129121551514,30.026103145744504,-0.08956064818523046,1.856830997138164,7,1.0943946838378906,2.6055917739868164,5.8130998611450195,3.7861404418945312,-0.9081153869628871,3,-0.0448123907711141,2.6813172717514564,20.7841911315918,1.0521752137462397,20.490800857543945,1.004772075246696,21.473426818847656,-0.0448123907711141
5399,2001-07-27,21.003070831298828,21.17537879943848,20.490800857543945,21.096210479736328,1736526.0,-0.004414994272405659,4.444473097401389,-0.6666575652909937,14.569539297862718,25.85398794295744,2.0368087761885327,3.5372686367717208,5.2261966559072235,2.90678789204712,13.889450615272755,0.6845779418945348,-1.1927375044409807,-3.0407874107360833,-7.011605723562415,0.9300309020902482,-5.026196567149249,-1.0553782543229175,1.5843988067932173,40.88051027289461,14.733275605366103,1.9854091564131655,7,1.1875343322753906,2.0164804458618164,6.033142566680908,3.8792800903320312,-0.9779701232910192,4,-0.026607618943487177,2.567564575849988,21.096210479736328,2.6813172717514564,20.7841911315918,1.0521752137462397,20.490800857543945,-0.026607618943487177
5400,2001-07-30,21.19400787353516,21.417543411254886,20.25794982910156,21.026355743408203,1556581.0,0.009090910742051816,2.772734042421138,-1.8000081913499726,16.937057327816817,22.627327090388288,1.5292229121965555,3.1602874748014997,4.944504722487011,2.7376970878459126,15.551950497440734,1.1595935821533274,-1.3830056231420897,-2.6288757324218714,-6.721909996414798,1.464158531571055,-4.675392864418335,-0.5823586004254082,0.8358354776861567,72.47528815615759,47.6635207947378,2.046517131996463,7,0.996597290039059,1.7067899703979457,5.27405214309692,4.233212471008297,-1.1223373413086009,0,-0.03493738707913541,4.444473097401389,21.003070831298828,2.567564575849988,21.096210479736328,2.6813172717514564,20.7841911315918,-0.03493738707913541
5401,2001-07-31,20.947185516357425,21.091552734375,20.583940505981445,20.90992927551269,3016320.0,-0.011645855689519702,2.11427451393399,0.22222348631371944,18.41919138345108,18.862918980437943,1.3793944742970972,3.1903293208940013,5.074514147862683,3.0027727066624834,17.469409259435494,0.6100673675537145,-1.560905488217177,-2.6342326164245584,-6.8109436283679194,1.5424783955188026,-4.722588122396239,-0.5458771104528779,0.625404279629894,75.60381311917189,46.914652560036615,2.0883555059716805,7,1.2434196472167933,1.95361232757568,5.520874500274655,4.982990264892575,-1.2015056610107457,1,-0.01934193002996276,2.772734042421138,21.19400787353516,4.444473097401389,21.003070831298828,2.567564575849988,21.096210479736328,-0.01934193002996276
5402,2001-08-01,21.26386260986328,21.329059600830078,20.630510330200195,20.947185516357425,2058407.0,0.015117882698779006,2.1250031997406076,8.499974402291839,24.191190177405247,16.251256309817016,0.5928431961685732,2.6639969234890195,4.628033022415487,2.7098705320802168,19.541137084705095,0.6985492706298828,-1.7565004498822319,-2.0977451324462884,-6.27657100092194,2.0810807360293637,-4.187158066684116,-0.00833219820846054,-1.7743167877197266,86.74701173266027,53.89728835007023,2.0894129342378265,8,0.9011297225952148,1.6369352340698242,5.204197406768799,4.724525451660156,-1.3551883697509766,2,-0.04467811848672654,2.11427451393399,20.947185516357425,2.772734042421138,21.19400787353516,4.444473097401389,21.003070831298828,-0.04467811848672654
5403,2001-08-02,21.35700225830078,21.580537796020508,20.956499099731445,21.26386260986328,1633884.0,0.0043801848303091084,1.3103528630846037,0.29411552129133617,25.624091858238444,16.75331950655744,-0.01593901209065507,2.319709446961319,4.386530429352245,2.64255286508563,21.485978189344497,0.6240386962890625,-1.990553886106479,-1.7696598052978523,-5.837568602290659,2.2982489916949547,-3.803614203794254,0.2642945931985494,-1.8306661605834975,83.09862607925683,45.92959465531847,2.033954398496403,8,-0.01629924774169922,1.5437955856323242,5.080787181854248,4.764110565185547,-1.7510318756103516,3,-0.054295709113512114,2.1250031997406076,21.26386260986328,2.11427451393399,20.947185516357425,2.772734042421138,21.19400787353516,-0.054295709113512114
5404,2001-08-03,21.142780303955078,21.50602531433105,20.956499099731445,21.35700225830078,1094696.0,-0.010030525433991633,1.1454634814726716,-2.3000081913499346,25.605289078984583,18.07209913850004,-0.0925219201972105,2.2653240836526223,4.443087891436491,2.8862978666554078,23.287948933047463,0.5495262145996058,-2.3104604706879357,-1.7396221160888672,-5.6579290708180885,2.178684838640354,-3.6987755934534796,0.21953136127574524,-1.534276138305664,66.90144602742659,24.564784095403226,1.9591534773646109,8,-0.4773426055908203,1.7580175399780273,5.204197406768799,5.03421688079834,-2.468210220336914,4,-0.045154194361233024,1.3103528630846037,21.35700225830078,2.1250031997406076,21.26386260986328,2.11427451393399,20.947185516357425,-0.045154194361233024
5405,2001-08-06,20.26260757446289,20.942529678344727,20.18809509277344,20.84007453918457,1924200.0,-0.041629942554316623,-1.0769248945236407,2.6956479156650106,20.698762014966846,19.040149317890933,0.6680906746279938,2.840351229349139,5.17073414029899,3.801213695279621,25.47041136520491,0.9546852111816371,-2.6638073937096287,-2.3336222648620613,-6.131685743305056,1.4644412135809333,-4.23265400408356,-0.4345905256405622,-0.575222063598634,5.351206302111558,-38.22934186032835,1.8990317392214975,8,0.2724342346191406,2.638190269470215,6.084370136260986,6.016843795776367,-2.2400169372558594,0,-0.011721436423336451,1.1454634814726716,21.142780303955078,1.3103528630846037,21.35700225830078,2.1250031997406076,21.26386260986328,-0.011721436423336451
5406,2001-08-07,20.54668426513672,20.85870361328125,20.318490982055664,20.318490982055664,2278720.0,0.014019749907798307,-3.7346935363886358,-0.39516248897638057,21.011162621340304,20.192526092971214,0.4389331962548759,2.246735260137214,4.752903595278564,3.5631795864609153,27.826237757305318,0.5960960388183594,-2.756169962462131,-1.7799053192138672,-5.3366408079498235,1.7768301695220892,-3.5582730635818436,-0.0015375748458907879,-0.783572662866213,25.75252622797879,-14.893994469696494,1.778367744367978,8,0.3376321792602539,2.3541135787963867,5.75023078918457,5.751394271850586,-2.9665088653564453,1,-0.02311875370159633,-1.0769248945236407,20.26260757446289,1.1454634814726716,21.142780303955078,1.3103528630846037,21.35700225830078,-0.02311875370159633
5407,2001-08-08,20.07167053222656,20.51408576965332,20.02510070800781,20.44422912597656,1089972.0,-0.02311875370159633,-1.1000081913499498,-1.6326448733272596,19.753087356117817,20.756596790687095,0.8965262249366468,2.4501471023843635,5.101499763843002,4.074802672121219,29.9820203242114,0.5215835571289098,-2.659632152504642,-2.0027424812316923,-5.440173755865359,1.4346887934019747,-3.721458118548526,-0.2840268439148588,-0.2358618822060521,2.994002430419725,-32.31981996791327,1.718715637316833,8,0.7311487197876012,2.8291273117065465,6.115805149078369,6.226408004760746,-2.5101242065429616,2,-0.016241332596431235,-3.7346935363886358,20.54668426513672,-1.0769248945236407,20.26260757446289,1.1454634814726716,21.142780303955078,-0.016241332596431235
5408,2001-08-09,20.02510070800781,20.281234741210934,19.79224967956543,20.03907012939453,1655358.0,-0.002320176795647333,-1.0388331756041937,0.0374959043250423,25.29644972617352,21.94847572716607,0.866279477698324,2.257413252330288,5.012499164692574,4.160090423312834,31.58609368265984,0.48898506164550426,-2.433067511520324,-1.8239135742187536,-5.172574081342919,1.524746932905412,-3.4982438277808363,-0.1495833206566708,1.5554370880126989,13.5870194276758,-23.752912920721762,1.6743302535620825,8,0.6612930297851598,2.8756971359252965,5.764201164245609,6.347490310668949,-2.7942008972167933,3,-0.005814026585591492,-1.1000081913499498,20.07167053222656,-3.7346935363886358,20.54668426513672,-1.0769248945236407,20.26260757446289,-0.005814026585591492
5409,2001-08-10,20.020442962646484,20.18343734741211,19.79224967956543,19.987844467163086,1180588.0,-0.00023259535266462184,1.1818268857411849,-2.3335608956848244,33.6134471857829,23.80140793360675,0.801141809373231,2.01665892120549,4.8695790913999915,4.203980794497518,33.19162932118105,0.3911876678466797,-2.213670825047494,-1.607131004333496,-4.8145562379630285,1.6002942292960363,-3.210843621148264,-0.0034183875187281387,1.5243290710449209,19.838064064681518,-20.519166635036044,1.6037126168147666,8,0.6659507751464844,2.880354881286621,5.6501054763793945,6.53842830657959,-3.162103652954098,4,-0.02070246800879305,-1.0388331756041937,20.02510070800781,-1.1000081913499498,20.07167053222656,-3.7346935363886358,20.54668426513672,-0.02070246800879305
5410,2001-08-13,19.922645568847656,20.26260757446289,19.85744857788086,20.029756546020508,1181662.0,-0.004884876622425205,-2.411793994587258,-3.285764437423205,41.994735843509325,26.420912873613222,0.7818510031373691,1.8703452759835386,4.812767044747204,4.343071186339618,35.16146003010917,0.40515899658203125,-2.0357849144247737,-1.4890764236450202,-4.533235765878548,1.5550829185885071,-3.011156094761784,0.033003247471743435,1.5870760177612304,12.227053148736696,-31.09299575798621,1.5220796711167635,8,0.7637481689453125,2.9502105712890625,5.807279586791992,6.636225700378418,-3.6371173858642543,0,-0.0626460718239682,1.1818268857411849,20.020442962646484,-1.0388331756041937,20.02510070800781,-1.1000081913499498,20.07167053222656,-0.0626460718239682
5411,2001-08-14,19.908674240112305,20.10892677307129,19.79224967956543,19.88538932800293,765729.0,-0.00070127878785331,-2.0222440658220475,-0.21739053012091103,36.60968336842638,27.80074545039335,0.7074092396028036,1.6130777271267824,4.673733222783767,4.403358121789342,37.02531842763521,0.3166770935058594,-1.8445835315963706,-1.2783474922180176,-4.04359520793275,1.4869002234967148,-2.6609713500753855,0.10427636563935039,1.5666979083557138,16.1289470207425,-28.414951081685388,1.3826238578573669,8,0.7777194976806641,2.9036407470703125,5.821250915527344,6.6501970291137695,-4.400864601135254,1,-0.09473677554606641,-2.411793994587258,19.922645568847656,1.1818268857411849,20.020442962646484,-1.0388331756041937,20.02510070800781,-0.09473677554606641
5412,2001-08-15,19.727052688598636,20.094955444335934,19.66651153564453,19.90401840209961,843032.0,-0.00912273460920543,-1.8749992000665305,-7.6000163826997165,28.18991945407427,28.085837405486217,0.7242742421299866,1.482276946147561,4.728161847623465,4.630486282458811,39.18544438940201,0.4284439086914027,-1.6845766322061664,-1.2133809089660623,-3.5159364777276174,1.0891746597954928,-2.36465869334684,-0.062103124585284775,1.7146570104913295,9.84852245789596,-35.02268895856357,1.1512777843807767,8,0.8592157363891566,3.085262298583981,6.002872467041012,6.831818580627438,-5.201869964599611,2,-0.10882909488345227,-2.0222440658220475,19.908674240112305,-2.411793994587258,19.922645568847656,1.1818268857411849,20.020442962646484,-0.10882909488345227
5413,2001-08-16,19.908674240112305,19.96455955505371,19.638568878173828,19.65254020690918,826498.0,0.009206725119086823,-1.2950892317608669,-1.4473653010853806,33.044706522028164,28.912439343602166,0.3526913056414145,0.9785446198285968,4.429344646839034,4.485107375752399,41.78455270155954,0.3259906768798828,-1.5363550796367775,-0.7954165458679192,-2.349832880350611,0.7589997886147728,-1.5726247131092634,-0.018208378626574984,1.4620275324398442,43.28343154754627,-2.0061345385607225,0.7772081672413458,8,0.38187503814697266,2.3750715255737305,5.821250915527344,6.6501970291137695,-4.72685432434082,3,-0.1178947370437996,-1.8749992000665305,19.727052688598636,-2.0222440658220475,19.908674240112305,-2.411793994587258,19.922645568847656,-0.1178947370437996
5414,2001-08-17,19.75965118408203,19.941274642944336,19.661853790283203,19.83881950378418,781190.0,-0.007485332987669291,-1.0339037173301864,-0.3090894197545574,27.485359807431948,29.66650576498718,0.31836417513761006,0.9248412364568566,4.460026700894453,4.676938567170364,43.09217200610327,0.2794208526611328,-1.4726145649613223,-0.7856359481811523,-1.9895247668749683,0.4182528705126636,-1.387580357528062,-0.1836915388342426,1.5071226148074182,19.40301244590068,-21.52044954035079,0.6019444093469085,8,0.4889850616455078,2.4309539794921875,5.910897254943848,6.799220085144043,-4.652342796325684,4,-0.12797550674012537,-1.2950892317608669,19.908674240112305,-1.8749992000665305,19.727052688598636,-2.0222440658220475,19.908674240112305,-0.12797550674012537
5415,2001-08-20,19.862104415893555,19.89936065673828,19.610626220703125,19.74567985534668,845609.0,0.005184971680778361,2.024394142209258,-1.470595321271111,32.15924293560637,30.905181355461185,0.17112021614829587,0.7330670001009203,4.23062657045552,4.61758024062749,43.53699406773225,0.28873443603515625,-1.4301097761319923,-0.6026165962219245,-1.7597347695761023,0.5545015771322532,-1.1811756828990134,-0.024057509544835654,1.3069770877529585,50.467171668842084,13.355084588326143,0.5785590866770892,8,0.20025157928466797,2.328500747680664,5.767695426940918,6.6967668533325195,-4.410178184509279,0,-0.1512309593840203,-1.0339037173301864,19.75965118408203,-1.2950892317608669,19.908674240112305,-1.8749992000665305,19.727052688598636,-0.1512309593840203
5416,2001-08-21,19.824848175048828,20.080984115600586,19.79224967956543,19.978530883789066,1066781.0,-0.0018757448890921458,-1.6382934225661403,-1.3200196592398732,23.945970362020887,31.37105724500597,0.1064057817315387,0.7566684269078792,4.123472979795071,4.698003540136806,43.325972935055916,0.28873443603515625,-1.3784091229417967,-0.6065752029418938,-1.7983420610380598,0.5851916551542722,-1.2024586319899768,-0.010691773893810819,1.2195569059622144,44.23064805771747,12.843627015952478,0.5958834290480837,8,0.12108230590820312,2.3657569885253906,5.8049516677856445,6.734023094177246,-3.55794715881348,1,-0.17852948788379353,2.024394142209258,19.862104415893555,-1.0339037173301864,19.75965118408203,-1.2950892317608669,19.908674240112305,-0.17852948788379353
5417,2001-08-22,19.93195915222168,20.080984115600586,19.727052688598636,19.801563262939453,1941593.0,0.005402864941364882,-1.5333560872385112,-0.8484746940700278,24.328802217156777,31.263540855115227,-0.025264186883536155,0.6139123328143938,3.853404561084808,4.628874555569954,42.80621113772715,0.3539314270019496,-1.1937457480732903,-0.4568526268005364,-1.656428746390258,0.7427234927891853,-1.0566406865953972,0.14293543299432443,0.99774361996473,68.31668714492525,41.675100950274285,0.5997880597948614,8,0.004657745361328125,2.258646011352539,5.616342544555664,6.580341339111328,-3.4461784362792933,2,-0.22196260184245353,-1.6382934225661403,19.824848175048828,2.024394142209258,19.862104415893555,-1.0339037173301864,19.75965118408203,-0.22196260184245353
5418,2001-08-23,20.15083885192871,20.267263412475586,19.908674240112305,19.95524406433105,1239210.0,0.01098134398306927,-1.483868410622275,1.5000073136839298,32.16077506158928,31.102132841315935,-0.2508073105685611,0.3379006940940954,3.492219860184651,4.438035219273882,42.30135013692948,0.35858917236328125,-1.0224305514162388,-0.190704345703125,-1.3466227942289741,0.9652141028227241,-0.7686635699660513,0.38725487855980134,0.6733377961390374,82.2695756491328,58.212285981711815,0.5779592242629251,8,-0.21189403533935547,2.039766311645508,5.397462844848633,6.361461639404297,-3.897909164428711,3,-0.27917726747098837,-1.5333560872385112,19.93195915222168,-1.6382934225661403,19.824848175048828,2.024394142209258,19.862104415893555,-0.27917726747098837
5419,2001-08-24,20.44422912597656,20.46751594543457,20.094955444335934,20.118240356445312,923126.0,0.014559705241241838,-1.000010239187399,1.6666536646252978,54.140101356874226,32.45161789835648,-0.5339078347227648,0.0005235933870828546,3.0973852997537676,4.169247806171672,41.57053003377646,0.37256050109863637,-0.7737673399726646,0.13062801361083487,-0.9842485026097805,1.2455045298314502,-0.426810244499471,0.6880662717211408,0.28286348790202,97.28240183235835,67.93180959746985,0.5574382581103076,8,-0.4051580429077113,1.7207632064819371,5.090101718902591,6.068071365356449,-3.9770774841308523,4,-0.2574031614387762,-1.483868410622275,20.15083885192871,-1.5333560872385112,19.93195915222168,-1.6382934225661403,19.824848175048828,-0.2574031614387762
5420,2001-08-27,20.45354461669922,20.70036506652832,20.37437438964844,20.37437438964844,801160.0,0.00045565380163070657,-7.235183579069744,0.24286182362852574,47.57282228995309,33.66974444519278,-0.5140539132829929,-0.07073655435035775,2.966776530748046,4.1866981173504065,40.95306132705852,0.32599067687987926,-0.6150562874682421,0.17696666717529297,-0.8613583654007897,1.2152916997513756,-0.34219584911274836,0.6961291834633343,-0.8429183959960938,74.6411886434539,42.98335843609553,0.5191625162880419,8,-0.2980489730834961,0.8871583938598633,4.40319299697876,5.411433219909668,-4.088846206665039,0,-0.261384338467082,-1.000010239187399,20.44422912597656,-1.483868410622275,20.15083885192871,-1.5333560872385112,19.93195915222168,-0.261384338467082
5421,2001-08-28,20.54202651977539,20.68639373779297,20.37437438964844,20.39765930175781,1082457.0,0.004325993598387479,-2.268295606657028,1.8235039028622255,65.34953839718779,37.79859099442761,-0.5623879119107222,-0.2014570809627827,2.7471213274083084,4.1231656797954415,40.302223844168,0.3120193481445277,-0.5385244334273409,0.2857065200805664,-0.7125662400491457,1.2839792802102785,-0.21342985998429143,0.7848429001454242,-0.9096055221557613,83.73199084452939,46.44702662992273,0.4991363800648563,8,-0.38653087615966797,0.12341117858886719,3.588219165802002,4.59645938873291,-3.7395706176757812,1,-0.2477895880180555,-7.235183579069744,20.45354461669922,-1.000010239187399,20.44422912597656,-1.483868410622275,20.15083885192871,-0.2477895880180555
5422,2001-08-29,20.313833236694336,20.677080154418945,20.304519653320312,20.51408576965332,1151385.0,-0.011108606196247317,-2.404249015302032,-1.3871052979257157,58.42388128804226,40.618499301762505,-0.2706704465275678,-0.05068559623975233,2.813262708647869,4.375904034341762,39.983766851446056,0.3725605010986328,-0.5117458261885446,0.10501470565795756,-0.7747751332194426,0.9848045445353577,-0.3348802137807425,0.5449096250966576,-0.6600533576965333,51.17641673532912,10.44380933854439,0.4398949194386995,8,-0.15833759307861328,0.2212085723876953,3.0305442810058594,4.303069114685059,-3.4927501678466832,2,-0.19922051014718012,-2.268295606657028,20.54202651977539,-7.235183579069744,20.45354461669922,-1.000010239187399,20.44422912597656,-0.19922051014718012
5423,2001-08-30,20.19740867614746,20.663108825683594,20.141525268554688,20.40697479248047,1010522.0,-0.00573129449229548,-2.2463747469890962,1.0465091913515574,54.846940108179965,43.65867489073452,-0.12178916588439392,-0.02697204196387304,2.7561854301855746,4.501276589335276,40.07550131607127,0.5215835571289062,-0.4650708842222784,0.04656982421875,-0.6479523079369329,0.7410919563744329,-0.30069124185909146,0.39383089029659146,-0.5226970933990494,16.922960596580925,-25.35993366127209,0.34726106607784096,8,-0.04191303253173828,0.39817333221435547,2.7487950325012207,4.067890167236328,-3.14813232421875,3,-0.1837675327423759,-2.404249015302032,20.313833236694336,-2.268295606657028,20.54202651977539,-7.235183579069744,20.45354461669922,-0.1837675327423759
5424,2001-08-31,20.18809509277344,20.39765930175781,20.048385620117188,20.19740867614746,811037.0,-0.0004611276388648555,-1.4193580351303436,0.044442219653583116,57.64078452385935,46.48995728942929,-0.05063427186801661,-0.09786590381046878,2.677640227240399,4.505446661598707,40.21496505800041,0.34927368164062145,-0.36979270614178716,0.08499050140381215,-0.430676405134264,0.6006574079418883,-0.17284295186522414,0.34282395467284843,-0.4928704403494315,21.42850873985281,-23.63772313902819,0.25783345326903756,8,0.02561378479003551,0.40748691558837535,2.7581086158752406,4.077203750610348,-3.3297557830810547,4,-0.19492504801416743,-2.2463747469890962,20.19740867614746,-2.404249015302032,20.313833236694336,-2.268295606657028,20.54202651977539,-0.19492504801416743
5425,2001-09-04,20.02510070800781,20.360403060913086,20.02510070800781,20.25794982910156,646339.0,-0.008073787250188702,-1.8799967234600568,25.001023960689448,53.08646719569915,49.7277902709491,0.1541199834899416,0.048931480593044085,2.734057154170582,4.658951339570546,39.86923261908873,0.335302352905277,-0.304020768232796,-0.06612854003906676,-0.577248390335054,0.4449913102569205,-0.3216884651870586,0.1894313851089251,-0.3097732473017132,0.0,-46.71375805823362,0.25555992514799303,9,0.18860816955566762,0.5704813003540075,2.5799775123596227,4.24019813537598,-2.505466461181637,1,-0.17767446556407673,-1.4193580351303436,20.18809509277344,-2.2463747469890962,20.19740867614746,-2.404249015302032,20.313833236694336,-0.17767446556407673
5426,2001-09-05,20.07167053222656,20.41628837585449,19.927303314208984,20.094955444335934,1474984.0,0.0023255725350797007,-2.134325256131305,0.1,59.84044320364059,53.67352815833619,0.16343030545124648,-0.03694396558276125,2.595768140232881,4.605594483560804,39.55188028601984,0.48898506164550426,-0.19981345188633526,0.004191970825193181,-0.4597880650295423,0.46817200667992864,-0.22779804710217633,0.2361819887525627,-0.33664231940401734,19.254691566246194,-30.795332987475824,0.23199001792736793,9,0.23284912109375355,0.5239114761352575,2.474030971527103,4.19362831115723,-3.5020637512206996,2,-0.18468677613258744,-1.8799967234600568,20.02510070800781,-1.4193580351303436,20.18809509277344,-2.2463747469890962,20.19740867614746,-0.18468677613258744
5427,2001-09-06,19.74567985534668,20.21138000488281,19.74567985534668,20.01578521728516,1936010.0,-0.016241332596431235,-2.4482851150670935,11.600016382700021,45.700257815471744,55.17791513098979,0.5143029025558619,0.2776050498435012,2.8213579076059503,4.92104897766437,39.11743421959844,0.46570014953612926,-0.12750410608092722,-0.3054991722106948,-0.7912522692226389,0.18025392480124935,-0.5483757207166668,-0.06262262370472271,0.9546852111816406,0.0,-48.80308065059124,0.24287654850597248,9,0.4773426055908203,0.8499021530151367,2.8000216484069824,4.519618988037109,-3.7023143768310547,3,-0.14905660249779207,-2.134325256131305,20.07167053222656,-1.8799967234600568,20.02510070800781,-1.4193580351303436,20.18809509277344,-0.14905660249779207
5428,2001-09-07,19.908674240112305,20.02510070800781,19.722394943237305,19.74567985534668,1651492.0,0.008254685883681612,-1.8889070918887094,-0.603447423612231,53.90241734003689,55.15150579578564,0.350169009128404,0.11113922857993686,2.5660438633087708,4.736461821706442,38.5257780446278,0.30270576477050426,-0.02158478983513845,-0.13668346405029297,-0.6265257841240093,0.35315885602342334,-0.3816046240871529,0.10823769598656696,0.7725971221923835,26.84551951621784,-24.61580346111024,0.24492116003685846,9,0.3027057647705078,0.6869077682495117,2.624220848083496,4.356624603271484,-3.469463348388672,4,-0.15508773382025232,-2.4482851150670935,19.74567985534668,-2.134325256131305,20.07167053222656,-1.8799967234600568,20.02510070800781,-0.15508773382025232
5429,2001-09-10,19.60597038269043,19.88538932800293,19.456945419311523,19.815534591674805,1629805.0,-0.015204621551945574,1.4533420707732634,-1.2857142857142858,43.929377386876524,54.746678584332685,0.5827428433976038,0.40180025354853655,2.760197672252403,5.017080660312956,38.02488190511368,0.45172882080078125,0.0733123862835825,-0.4186636924743645,-0.9465377236979435,0.10921033874921449,-0.6826007080861558,-0.15472667686257324,1.0369459228515616,15.534065514581386,-34.56369822566822,0.2639370156117896,9,0.4656991958618164,0.8755149841308594,2.514780044555664,4.659328460693359,-3.6697168350219744,0,-0.13040385050356673,-1.8889070918887094,19.908674240112305,-2.4482851150670935,19.74567985534668,-2.134325256131305,20.07167053222656,-0.13040385050356673
5430,2001-09-17,18.674570083618164,19.30792236328125,18.567459106445312,19.303264617919922,1152459.0,-0.04750595256915069,1.3211649591481043,3.000009101499927,30.85271682085194,50.91369840918426,1.380424256359845,1.301639423360001,3.5440140301544147,5.9258864525023185,37.96295363649506,1.0385112762451172,0.10363953459564357,-1.2876602172851577,-2.0900223511714984,-0.48529808339881697,-1.688841284228328,-0.8864791503419873,1.89718796875,5.793448802716145,-43.1856425846084,0.40118106694317107,9,0.9476995468139648,1.0804243087768555,3.1085476875305176,5.590728759765625,-2.9897937774658185,0,-0.09725689886264233,1.4533420707732634,19.60597038269043,-1.8889070918887094,19.908674240112305,-2.4482851150670935,19.74567985534668,-0.09725689886264233
5431,2001-09-18,18.02259063720703,18.71182632446289,18.017932891845703,18.628000259399414,1446425.0,-0.034912688404166614,-1.2575730779135756,0.9629630753268187,23.097116105573477,46.988502277798844,1.8298684626633097,1.9026216952134085,4.032536015989194,6.547532842913103,38.00546073259859,0.6938934326171875,0.01717033819073066,-1.8453354835510254,-3.027612227935041,-0.6630587391670097,-2.436473855743035,-1.2541971113590158,2.388823499487305,0.21234819538816624,-44.40720839289093,0.591138372192008,9,1.3179302215576172,1.4157276153564453,3.695329189300537,6.242708206176758,-3.1201906204223633,1,-0.027906997418147172,1.3211649591481043,18.674570083618164,1.4533420707732634,19.60597038269043,-1.8889070918887094,19.908674240112305,-0.027906997418147172
5432,2001-09-19,17.580175399780273,17.985334396362305,17.230899810791016,17.9294490814209,2183380.0,-0.024547815923500305,2.2727205030613935,0.5769212593215693,15.925907947709007,42.66394314885763,2.0604092656995405,2.2935426976503166,4.306736036180084,6.944167779886584,38.13665791755025,0.7916908264160156,-0.0755832878644469,-2.180406856536866,-3.7446757026763606,-0.6161380103973713,-2.9625412796066115,-1.3982724334671204,2.5918906124292,12.500017065242485,-26.226973174172233,0.7821344230697469,9,1.2434186935424805,1.3854570388793945,4.312381744384766,6.58499813079834,-1.4203853607177734,2,-0.05748342071644208,-1.2575730779135756,18.02259063720703,1.3211649591481043,18.674570083618164,1.4533420707732634,19.60597038269043,-0.05748342071644208
5433,2001-09-20,17.561546325683597,17.63140106201172,17.30075454711914,17.463750839233402,1798368.0,-0.0010596637219506544,1.7843335662258604,-0.2799967234600262,8.7882734308876,37.23588636074966,1.861586738502389,2.2422776637837956,4.140703954994059,6.909379345827755,38.25415761638761,0.3306465148925781,-0.22517658917838546,-2.081679534912105,-3.9262350041372933,-0.2371240656869169,-3.003957269524701,-1.1594018002995092,2.257579742355663,12.456124341371261,-18.084747752935588,0.9222777346125943,9,1.2620477676391566,1.4040861129760707,4.2902622222900355,6.384748458862301,-1.6951475143432653,3,-0.086449155388307,2.2727205030613935,17.580175399780273,-1.2575730779135756,18.02259063720703,1.3211649591481043,18.674570083618164,-0.086449155388307
5434,2001-09-21,17.230899810791016,17.370609283447266,16.984079360961914,16.998050689697266,1809749.0,-0.018827870209186193,-1.9642799678197909,2.3809802430128917,7.804834680073796,32.20459385901351,1.9317897106671928,2.502043989562683,4.279940673403431,7.181540798535465,38.44187861267019,0.5774669647216832,-0.371243124434816,-2.2858884811401374,-4.4206810195481445,-0.15109594273213034,-3.353284750344141,-1.2184922119361339,2.277639106378455,10.621218799323355,-13.748837192956561,1.0673962692040042,9,1.4692840576171875,1.6113224029541016,4.5626959800720215,6.6012983322143555,-1.5833797454834002,4,-0.045945883718247815,1.7843335662258604,17.561546325683597,2.2727205030613935,17.580175399780273,-1.2575730779135756,18.02259063720703,-0.045945883718247815
5435,2001-09-24,16.858339309692386,17.510320663452152,16.811769485473633,17.34732437133789,1885978.0,-0.021621650940440662,-1.4000052424467933,-2.1000081913499193,5.107814437274328,26.123190662750588,2.0203685403547027,2.7805942316706656,4.454166956867883,7.483932955786738,38.631373230324535,0.6985511779785192,-0.5282840261787278,-2.5082607269287074,-4.942418471232763,-0.07410298262465176,-3.725339599080737,-1.2911818547766778,2.296775269608027,2.4509700585339615,-13.814929893283406,1.2170788721520278,9,1.6532354354858363,1.8977279663085902,4.935256481170651,6.973858833312985,-0.931399345397951,0,-0.054696120720134966,-1.9642799678197909,17.230899810791016,1.7843335662258604,17.561546325683597,2.2727205030613935,17.580175399780273,-0.054696120720134966
5436,2001-09-25,16.285528182983402,17.09584617614746,16.11322021484375,16.97476577758789,2738888.0,-0.03397790945989898,1.11000141300497,1.409526892877067,4.712025718177372,21.568942651940098,2.234631256961819,3.240811022689183,4.819399843000948,7.984837639845928,39.35272698098735,0.9826259613037109,-0.7243374490371401,-2.9041058540344196,-5.687553611963889,-0.12065809610495037,-4.295829732999156,-1.5123819750696832,2.494651181304725,9.203924089709387,-2.5367254949121314,1.3917238789647353,9,1.7836322784423793,2.121264457702633,5.494096755981442,7.546669960021969,-0.3818731307983416,1,-0.03688869467916778,-1.4000052424467933,16.858339309692386,-1.9642799678197909,17.230899810791016,1.7843335662258604,17.561546325683597,-0.03688869467916778
5437,2001-09-26,15.50780963897705,16.11322021484375,15.50780963897705,16.02008056640625,3527593.0,-0.04775519315480248,-1.3636343327344993,0.7432428692795845,4.102082384010572,16.03557210127051,2.623923408136548,3.8684252772421317,5.402796487984503,8.690156314453965,40.13913996157372,0.7777185440063512,-0.941633744063445,-3.4606169223785415,-6.666766970609071,-0.2544668741480116,-5.063691946493805,-1.8575418982632783,2.792317078411088,0.0,-10.62720713553116,1.6030750241152647,9,2.1887898445129395,2.5962777137756348,6.241544723510742,8.32438850402832,0.5774679183959961,2,-0.039039015585460746,1.11000141300497,16.285528182983402,-1.4000052424467933,16.858339309692386,-1.9642799678197909,17.230899810791016,-0.039039015585460746
5438,2001-09-27,14.525182723999025,15.50780963897705,14.432043075561525,15.437954902648926,4127765.0,-0.06336335935594084,1.044247635254213,1.7818153047072038,3.4456232099126254,11.537377192718967,3.0872517636819037,4.646195429383974,6.19444334869471,9.59832159808379,41.51248124785265,1.0757665634155256,-1.2291998459350744,-4.1619610309600805,-7.877902726602729,-0.4460193353174322,-6.019931878781405,-2.3039901831387564,3.2164805777068946,3.0257066095628966,-5.977638484046946,1.8579708478213244,9,2.3447999954223615,3.0410213470458967,7.17410898208618,9.307015419006346,1.5787239074707013,3,0.1125360930821695,-1.3636343327344993,15.50780963897705,1.11000141300497,16.285528182983402,-1.4000052424467933,16.858339309692386,0.1125360930821695
5439,2001-09-28,15.181819915771484,15.181819915771484,14.678863525390625,14.762689590454102,5900795.0,0.045206811112092904,1.4,-0.45918394000278007,13.172796233385299,9.572941571889341,1.9411886517881989,3.768300201442486,5.353221067259586,8.880769762709392,43.40242977010219,0.6566371917724592,-1.4758808500351677,-3.2422033786773667,-7.173303571203487,0.6888968138487535,-5.207753474940425,-1.2766532824143084,1.8979193407055561,24.357024953156994,13.627617818333487,1.9655500962630599,9,1.3901147842407227,2.3843841552734375,6.105327606201172,8.51998233795166,1.583379745483402,4,0.045092017911349425,1.044247635254213,14.525182723999025,-1.3636343327344993,15.50780963897705,1.11000141300497,16.285528182983402,0.045092017911349425
5440,2001-10-01,15.107308387756348,15.298245429992676,14.902400016784668,15.181819915771484,2383938.0,-0.00490794439853226,1.575755601269652,-0.17777651368631822,12.411842580508377,8.385688957993219,1.627632746499291,3.6066644325465482,5.2452318448932544,8.891084186801447,45.79495952571652,0.3958454132080078,-1.7877243410896284,-3.04940309524536,-7.123890736822911,1.0250845463321916,-5.086646916034134,-1.012159274456586,1.442891632537588,25.349670628669575,15.050159408856072,2.0372438207887757,10,1.1013803482055664,2.458895683288574,6.112312316894531,8.594493865966797,1.7789735794067383,0,0.03575830079626097,1.4,15.181819915771484,1.044247635254213,14.525182723999025,-1.3636343327344993,15.50780963897705,0.03575830079626097
5441,2001-10-02,15.451926231384276,15.47055435180664,15.181819915771484,15.200448036193848,1435259.0,0.022811333083477825,1.0,-3.3750239981569177,17.58086733242746,8.569573334073047,0.9834374342329202,3.0157771385092804,4.713100370093171,8.48057271337087,48.173858394162906,0.36324596405029297,-2.0773590579017593,-2.4502802371978785,-6.533301943494214,1.6327414690984572,-4.491791090346046,-0.40876938404971064,0.6746423999631777,60.664824187306486,47.03577304564527,2.0415108531481674,10,0.5797958374023455,2.1142778396606463,5.674554347991945,8.249876022338869,1.7184324264526385,1,0.030741392742696494,1.575755601269652,15.107308387756348,1.4,15.181819915771484,1.044247635254213,14.525182723999025,0.030741392742696494
5442,2001-10-03,16.266901016235348,16.29949951171875,15.386728286743164,15.451926231384276,2841529.0,0.05274260132020192,1.0740751977133451,3.240737369830198,24.96799118358018,10.36731975103889,-0.04181307634658182,1.983780507587074,3.7079586171618253,7.604294877214549,49.97377059793213,0.9127712249755859,-2.2494577342237783,-1.432958841323856,-5.412563739482092,2.546646056834378,-3.422761290402974,0.5568436077552619,-1.8348579406738228,98.25439057895873,82.7322882206796,1.9898024490791173,10,-0.2957191467285085,1.2993030548095739,4.801366806030277,7.4349012374877965,0.9174289703369176,2,-0.02233037280350736,1.0,15.451926231384276,1.575755601269652,15.107308387756348,1.4,15.181819915771484,-0.02233037280350736
5443,2001-10-04,16.485780715942386,16.765199661254886,16.266901016235348,16.266901016235348,2307065.0,0.01345552539408601,-3.5531736902644786,0.2685723580356369,28.30311325797217,12.644906259694263,-0.4797931481674489,1.5521575723320176,3.29828517683902,7.326472797195919,51.359051133878566,0.49829864501953836,-2.3383338388466726,-1.0284977436065645,-4.8611659332347585,2.8041704460216295,-2.9448318384206615,0.8878363512075325,-2.0163885116577163,86.60719428143581,68.15009084926056,1.9163340948140972,10,-0.5145988464355469,1.0804233551025355,4.577830314636227,7.216021537780758,0.7497768402099609,3,-0.024293854532593473,1.0740751977133451,16.266901016235348,1.0,15.451926231384276,1.575755601269652,15.107308387756348,-0.024293854532593473
5444,2001-10-05,16.2529296875,16.70931625366211,16.229644775390625,16.485780715942386,1712905.0,-0.014124355555524937,-2.4333262797190387,-1.0638310850848574,31.348638090682712,15.560553332295196,-0.44729367963546274,1.5547950619780835,3.3885011803410023,7.495008519464683,52.70703989979668,0.4796714782714844,-2.3710688801773685,-1.064590501785279,-4.71920027703138,2.59001927346082,-2.8918953894083295,0.7627143858377714,-1.6917051849365219,72.49999616031833,50.27474091275732,1.8273048876230498,10,-0.4889850616455078,1.3132743835449219,4.811845302581787,7.4488725662231445,0.9546852111816406,4,-0.009168996537583407,-3.5531736902644786,16.485780715942386,1.0740751977133451,16.266901016235348,1.0,15.451926231384276,-0.009168996537583407
5445,2001-10-08,16.467151641845707,16.527692794799805,15.90365505218506,16.136505126953125,1873094.0,0.013180513203749467,1.7628865544089503,-1.4199916448915,37.153842058188005,19.16519959229638,-0.8077887292017873,1.117656324033252,3.078334083132855,7.215205039195087,54.18684864037617,0.6240377426147443,-2.388104597536067,-0.6724710941314669,-4.112208055235481,2.7672658669725454,-2.392339574683472,1.0473973864205401,-1.8177681329345727,81.176466336685,53.84653686253172,1.7198684805520064,10,-0.8685302734375,1.0990524291992152,4.634880065917965,7.234650611877438,0.41447257995605113,0,0.018099549083630873,-2.4333262797190387,16.2529296875,-3.5531736902644786,16.485780715942386,1.0740751977133451,16.266901016235348,0.018099549083630873
5446,2001-10-09,16.36469841003418,16.532350540161133,16.136505126953125,16.532350540161133,1310071.0,-0.006221672942585688,3.722223486313682,-0.5070433909803007,39.36430501476208,23.083224329046544,-0.7743559902918733,0.978311628317126,3.1133512937846923,7.248435684180251,55.60867049073048,0.3958454132080078,-2.370412141379589,-0.5895757198333733,-3.7524367009619155,2.573285261295169,-2.171006210397646,0.9918547707308978,-1.6306822550292956,70.94598708206247,40.015929916960204,1.5814304905642715,10,-0.766077041625973,1.1945199966430664,4.383400917053223,7.337103843688965,0.2281932830810547,1,0.03187248209897309,1.7628865544089503,16.467151641845707,-2.4333262797190387,16.2529296875,-3.5531736902644786,16.485780715942386,0.03187248209897309
5447,2001-10-10,16.80245590209961,16.80245590209961,16.211017608642578,16.336755752563473,2014816.0,0.026750110579307318,1.5399961500812989,-2.7777765136863395,43.81169729185758,27.568343671484868,-1.1277501018109284,0.3254347175801726,2.6023958836862136,6.731698377714217,56.67988379391089,0.5914382934570312,-2.2902525817527426,-0.00465703010559082,-2.881625464571478,2.872311404360296,-1.4431412473385343,1.4338271871273527,-1.9871924068447253,100.0,63.97643845073365,1.4384842172329433,10,-1.0617961883544922,0.752105712890625,3.608010768890381,6.899346351623535,-0.5029563903808594,2,0.021895772729945584,3.722223486313682,16.36469841003418,1.7628865544089503,16.467151641845707,-2.4333262797190387,16.2529296875,0.021895772729945584
5448,2001-10-11,16.821083068847653,17.16104507446289,16.578920364379886,16.844369888305664,2126476.0,0.0011085978654892248,-1.293580325774531,-0.050003890875290356,46.47999302754804,31.26914331528073,-0.8788783472617929,0.06707153656352105,2.4992192105799305,6.628936370101012,57.5493415974474,0.5821247100830043,-2.1439581347404815,0.1683496952056842,-2.31186046894976,2.6485598593611286,-1.071755386872038,1.4084547772834064,-1.8865880291820858,72.96288346559501,32.33290614631015,1.2401050820777226,10,-0.7893605232238734,0.7264928817749059,3.5241856575012243,6.880719184875492,-0.37255859375,3,0.021594740138781043,1.5399961500812989,16.80245590209961,3.722223486313682,16.36469841003418,1.7628865544089503,16.467151641845707,0.021594740138781043
5449,2001-10-12,17.04927635192871,17.16104507446289,16.741914749145508,16.811769485473633,1604252.0,0.013565909052768887,-1.2222278404206908,-10.199197313455729,51.6817070470557,35.632461589341546,-0.9100128834013859,-0.3820728334866459,2.190387448000571,6.302506641088428,58.114131208547235,0.4191303253173828,-1.8829907863633188,0.5243776798248305,-1.5443445274159586,2.5930998870656197,-0.509983423795564,1.558738783445225,-1.936657309479358,91.11105380558814,43.76586466175685,1.0343611036203948,10,-0.8778438568115234,0.3748893737792969,3.3262624740600586,6.652525901794434,-0.6380081176757812,4,0.01092604755641502,-1.293580325774531,16.821083068847653,1.5399961500812989,16.80245590209961,3.722223486313682,16.36469841003418,0.01092604755641502
5450,2001-10-15,16.858339309692386,17.137760162353516,16.779170989990234,16.998050689697266,1093193.0,-0.011199128824885607,-1.406250999916807,-0.5882414352483749,55.40897349491679,39.83558449628481,-0.49681684362938583,-0.35223934253397005,2.290649301560766,6.3937688788571805,57.770019864337605,0.35858917236328125,-1.4708377716098369,0.42425217628479217,-1.391081096355105,2.239585448924691,-0.4834144600351564,1.3319188126047408,-1.5818461846819503,70.4544692955841,17.529345919894645,0.9076666363199495,10,-0.584452629089359,0.5658264160156214,3.54630613327026,6.843462944030758,-0.06985473632812855,0,0.020718267830120318,-1.2222278404206908,17.04927635192871,-1.293580325774531,16.821083068847653,1.5399961500812989,16.80245590209961,0.020718267830120318
5451,2001-10-16,17.519634246826172,17.533605575561527,16.858339309692386,16.858339309692386,2085463.0,0.039226576531983026,-1.0422544554655564,-4.733293287280468,69.42446592987766,44.77519280142897,-0.9319690346832239,-1.1100598391073682,1.552450994409746,5.625073622142594,56.708879752260486,0.6752662658691406,-1.1162845863858024,1.1106949329376228,-0.6241332325811051,2.8455230984563507,0.24328085017825885,1.9781090156969867,-2.0923769658595397,98.94363708994706,37.69941421881947,0.8674140827593643,10,-0.8010039329528773,-0.09546852111816406,2.8850111961364746,5.499917030334473,-1.057138442993164,1,-0.03641685756881563,-1.406250999916807,16.858339309692386,-1.2222278404206908,17.04927635192871,-1.293580325774531,16.821083068847653,-0.03641685756881563
5452,2001-10-17,16.56960678100586,17.528947830200195,16.537006378173828,17.519634246826172,3878892.0,-0.05422644402478993,1.0480807476164409,-1.4366168746701202,69.86426501624545,49.39309855234822,0.07321183928929642,-0.25257304094185784,2.4027410960063094,6.454021976319851,55.21530149854472,0.9919414520263672,-0.7474501100225339,0.21119589805602956,-1.436685947979786,1.8590777440918451,-0.6127450249618782,1.0351368210739373,-0.931714670579737,3.27116486923569,-62.638291937871855,0.8239409230179079,10,0.1490235328674352,0.7521047592163086,3.880444049835205,6.331191062927246,0.10245323181152699,2,0.0014052784967755194,-1.0422544554655564,17.519634246826172,-1.406250999916807,16.858339309692386,-1.2222278404206908,17.04927635192871,0.0014052784967755194
5453,2001-10-18,16.043365478515625,16.700002670288086,15.600950241088867,16.56960678100586,3438265.0,-0.031759432160664014,1.792900211326315,0.5539221984870143,58.588678257979396,52.41976968204785,0.5923933352326465,0.16242590332246465,2.8180710673308624,6.8464923074692265,53.97001842683924,1.0990524291992188,-0.4372712579501403,-0.23913636207580424,-1.7907175119393166,1.3124447877877081,-1.0149269370075622,0.5366542128559519,1.490240097045902,22.89157458836158,-46.27983685066951,0.7757905749317564,10,0.5239124298095703,1.185206413269043,4.365936756134033,6.8574323654174805,0.5122699737548828,3,0.01596510617090452,1.0480807476164409,16.56960678100586,-1.0422544554655564,17.519634246826172,-1.406250999916807,16.858339309692386,0.01596510617090452
5454,2001-10-19,16.439210891723633,16.532350540161133,15.81051540374756,16.043365478515625,1515353.0,0.0246734647875535,1.4800017037951978,-0.7522127422055658,62.47818820339413,55.23358592040409,0.25228076277518596,-0.3117558188022649,2.3205334003204605,6.315960676637381,52.474435384842835,0.7218351364135724,-0.20399100783555113,0.19629349708556987,-1.2925371819519142,1.6851241761230558,-0.5481218424331722,0.9407088366043119,1.0897369384765625,43.37352013485072,-30.046380483691706,0.744415339518743,10,0.1280670166015625,0.7195053100585938,3.9642701148986816,6.461586952209473,0.21887779235839488,4,0.0005665468637980897,1.792900211326315,16.043365478515625,1.0480807476164409,16.56960678100586,-1.0422544554655564,17.519634246826172,0.0005665468637980897
5455,2001-10-22,15.936253547668455,16.439210891723633,15.838457107543945,16.3460693359375,1724071.0,-0.030594980949383177,1.0156178256313444,-1.0352925020598782,54.40677171913505,56.90497110977886,0.7509846414105485,0.12498737524447456,2.7422323473187635,6.68916030092956,50.80268306820535,0.6007537841796875,-0.02260536473665553,-0.26055955886841,-1.726073029537739,1.204953911800919,-0.9933162942030744,0.4721971764662545,1.5541343307495143,17.34935870865346,-55.30110786086794,0.7327567353346642,10,0.6310243606567401,0.9337291717529315,4.340323925018312,6.948244094848635,0.17696666717529475,0,0.029807174262358016,1.4800017037951978,16.439210891723633,1.792900211326315,16.043365478515625,1.0480807476164409,16.56960678100586,0.029807174262358016
5456,2001-10-23,15.684776306152346,15.833800315856935,15.41466999053955,15.833800315856935,1855916.0,-0.015780198323520178,4.625003999667252,0.3636365751891319,44.0982107117512,56.93680593421149,1.0011543229264372,0.3469378359200679,2.8986955902005302,6.81732070015523,48.83301397758946,0.5215835571289045,0.13348961546249782,-0.4819992065429677,-1.9643857893827583,1.0003873762968212,-1.2231924979628612,0.25919408487692586,1.7678228195190417,12.775346292999437,-54.29680498530421,0.7411932914198944,10,0.7893614768981916,0.8871583938598615,4.003855705261229,6.754978179931639,0.9639987945556623,1,0.0703681229281532,1.0156178256313444,15.936253547668455,1.4800017037951978,16.439210891723633,1.792900211326315,16.043365478515625,0.0703681229281532
5457,2001-10-24,14.902400016784668,15.372756958007812,14.529840469360352,15.3681001663208,4337771.0,-0.049881252629710215,2.5490194503782466,3.1250007999334457,35.593217103400946,55.72716416486181,1.6602575785865064,1.1400856048006922,3.5903210725125305,7.478312056627956,46.75072826569915,1.154935836791994,0.20419972760810268,-1.234105014801024,-2.7957550019400053,0.3275449723379591,-2.0149300083705164,-0.4532800212315333,2.468681943481446,17.167359530317544,-45.47430131077732,0.7808249935694912,10,1.1293230056762695,1.306288719177246,4.4870195388793945,7.262591361999512,1.6625490188598597,2,0.10468755269561902,4.625003999667252,15.684776306152346,1.0156178256313444,15.936253547668455,1.4800017037951978,16.439210891723633,0.10468755269561902
5458,2001-10-25,16.1597900390625,16.1597900390625,14.832545280456545,14.902400016784668,3457805.0,0.08437500139988363,1.111110689746969,-2.6999991808683617,49.285717002223066,55.4609430487693,0.33435986769526593,0.012053176431834345,2.2564214543630072,6.102642090043858,43.7201417596637,1.3272447586059553,0.29364719158171937,-0.058445358276365766,-1.42377942574441,1.3068887091916785,-0.7411123920103897,0.6242216754576564,1.040817431749268,81.39532447146945,19.174469421715294,0.6826670337340224,10,-0.1280670166015625,-0.1280679702758789,2.734823226928711,5.611684799194336,0.4331016540527344,3,0.03170028648371015,2.5490194503782466,14.902400016784668,4.625003999667252,15.684776306152346,1.0156178256313444,15.936253547668455,0.03170028648371015
5459,2001-10-26,15.866398811340332,16.20635986328125,15.51246738433838,16.136505126953125,3271205.0,-0.01815563364455619,2.386362843040741,-0.21481506201510994,45.44813145302974,54.35418282189296,0.49429481854474844,0.3787812929147023,2.4684665484150443,6.270310591204261,40.49920001814941,0.6938924789428693,0.31564253673757037,-0.38606553077697825,-1.6741363705744448,0.9020053090204883,-1.0301009506757133,0.257969889121755,1.1739626393843494,69.99995005294389,9.756457074107757,0.6440354198987335,10,0.16532421112060547,0.11642551422119496,3.028214454650879,5.905076026916504,1.0804243087768555,4,0.043440017430896205,1.111110689746969,16.1597900390625,2.5490194503782466,14.902400016784668,4.625003999667252,15.684776306152346,0.043440017430896205
5460,2001-10-29,15.647520065307615,16.010765075683597,15.484524726867676,15.866398811340332,2581705.0,-0.013795111835728902,1.0733989768331276,0.810342940468253,44.66019238235843,51.6025968721686,0.584860933468816,0.6748039840476938,2.6049313742318834,6.359504675788068,37.388866883983304,0.5262403488159215,0.305586207675411,-0.6319548606872569,-1.8390248063348462,0.5751150849603306,-1.2354898335110516,-0.02841988786346228,1.2422101265352072,66.66666666666656,7.455708719859814,0.6035349728237939,10,0.381874084472658,0.3353042602539116,3.1236829757690447,6.00054454803467,1.0338535308837873,0,0.06458330870046058,2.386362843040741,15.866398811340332,1.111110689746969,16.1597900390625,2.5490194503782466,14.902400016784668,0.06458330870046058
5461,2001-10-30,15.926939964294435,15.950224876403807,15.675461769104006,15.763944625854492,1935366.0,0.01785713632707364,1.6222212109490652,-0.7446832613687382,43.32386551637225,48.65366359440491,0.06231114717122033,0.4561843811206838,2.2450956487574683,5.953162188348694,34.519956845935795,0.3027048110961914,0.24128684206299056,-0.3762856483459469,-1.5324132100525372,0.7798419133606416,-0.954349429199242,0.20177813250734822,0.8211968441994397,83.33333333333344,28.07230918471059,0.5780637808532945,10,-0.3120183944702166,0.05588436126709162,2.7068810462951642,5.634969711303709,0.20490741729735795,1,0.011695922190133379,1.0733989768331276,15.647520065307615,2.386362843040741,15.866398811340332,1.111110689746969,16.1597900390625,0.011695922190133379
5462,2001-10-31,15.90365505218506,16.103906631469727,15.777915954589846,15.833800315856935,2531887.0,-0.0014619827890087755,-2.5897419741028758,0.42856892102999306,43.009236159749314,46.92261447237935,-0.021013240382494303,0.47522555833053026,2.1918912627739626,5.863492880312398,33.15975602578965,0.32599067687988104,0.15863091411000596,-0.38140826225280655,-1.5512698586471796,0.7884533341415665,-0.9663390604499913,0.20352253594437997,0.7113839759608016,77.96610875437084,23.913829489006318,0.5849307981971861,10,-0.3725595474243182,0.07916927337646662,2.334321498870848,5.281038284301756,-0.055884361267093396,2,0.046852125884142115,1.6222212109490652,15.926939964294435,1.0733989768331276,15.647520065307615,2.386362843040741,15.866398811340332,0.046852125884142115
5463,2001-11-01,16.085277557373047,16.11322021484375,15.703404426574707,16.089935302734375,1042302.0,0.011420173827464408,14.999813835728647,-0.0666775884665793,42.60186157786201,44.71413373620911,-0.2191067083291891,0.276221970943233,1.9284577839937995,5.574030689053856,32.602826790306494,0.40981578826904297,-0.07208085344047177,-0.17976059913635112,-1.348866732661616,0.9893455343889137,-0.7643136658989818,0.4047924676262813,0.4046495572456834,83.22576724239298,32.46240356338309,0.5845530667626324,11,-0.6007518768310547,-0.10245323181151988,1.815065860748291,4.736169338226318,-0.2747621536254865,3,0.02982052852744288,-2.5897419741028758,15.90365505218506,1.6222212109490652,15.926939964294435,1.0733989768331276,15.647520065307615,0.02982052852744288
5464,2001-11-02,16.103906631469727,16.117876052856445,15.61957836151123,15.926939964294435,1219240.0,0.0011581443982071615,3.8636826942320313,-37.994062244061865,44.05287608710096,43.56370088820532,-0.3244164176175808,0.25914239317204846,1.831351636244996,5.448062620870207,32.01832865066412,0.49829769134521484,-0.24831986884002077,-0.1536803722381599,-1.3250088873640884,1.0176481428877704,-0.7393446298011241,0.43198388532480436,0.2684152844335017,97.7943645472108,47.47609909977982,0.5856642575629649,11,-0.7358064651489258,-0.07218360900878906,1.1141867637634277,4.179656982421875,-0.6147241592407209,4,0.030364375106966213,14.999813835728647,16.085277557373047,-2.5897419741028758,15.90365505218506,1.6222212109490652,15.926939964294435,0.030364375106966213
5465,2001-11-05,16.765199661254886,16.765199661254886,16.103906631469727,16.103906631469727,1282156.0,0.04106413710154544,-1.0000000000000107,3.7368225346648347,44.05285926328657,43.55866183837592,-0.9563255542624916,-0.3991409105804635,1.0943449091307684,4.6785426609491445,30.728738689193726,0.6612930297851598,-0.3020939640577982,0.4927102565765402,-0.6972797009750025,1.6827002141280811,-0.10228472219922935,1.0877052353523116,-2.235359191894535,100.0,53.526133353775,0.5949949787757706,11,-1.1176795959472674,-0.7334766387939489,0.3038697242736781,2.9897947311401367,-1.2806749343872106,0,0.010833360922151147,3.8636826942320313,16.103906631469727,14.999813835728647,16.085277557373047,-2.5897419741028758,15.90365505218506,0.010833360922151147
5466,2001-11-06,16.886281967163086,16.900253295898438,16.29949951171875,16.648775100708008,1323814.0,0.0072222406147672835,3.5263127640617364,0.35915525456579983,52.87161355801341,45.47848366666619,-0.9935313563461818,-0.5050374843648981,0.8985959041972009,4.441700321085705,29.29938287363595,0.6007537841796875,-0.4152295981736991,0.5877133846282945,-0.6332437730612845,1.8086705423178753,-0.02276519421649681,1.198191963473084,-2.311734313964843,98.90906518428608,45.0300507219067,0.6104785788447901,11,-1.0198826789855957,-0.8545589447021484,0.0011644363403320312,2.7755718231201207,-1.2899885177612305,1,-0.012134605555571443,-1.0000000000000107,16.765199661254886,3.8636826942320313,16.103906631469727,14.999813835728647,16.085277557373047,-0.012134605555571443
5467,2001-11-07,17.170358657836914,17.175016403198242,16.667402267456055,16.890939712524414,1651922.0,0.01682292710889466,2.516131589377725,1.176466809077914,60.68903673140363,46.74551919213071,-1.0304263678591248,-0.8012174509116008,0.5381610096465721,4.034012037143647,28.155278808059226,0.5076141357421875,-0.43333626687487836,0.8533949375152581,-0.40987947881480835,2.1166693538453263,0.2217577293502231,1.485032145680293,-2.502782778930664,99.70055089071394,40.170912160221135,0.6316372081650341,11,-0.8405880928039551,-1.1386356353759766,-0.3713955879211426,2.4914951324462926,-1.8721132278442383,2,-0.06048279461950101,3.5263127640617364,16.886281967163086,-1.0000000000000107,16.765199661254886,3.8636826942320313,16.103906631469727,-0.06048279461950101
5468,2001-11-08,17.184329986572266,17.403209686279293,17.016677856445312,17.175016403198242,2075800.0,0.0008136888118510655,-1.3714287385979784,0.033331968108344254,57.619037403118156,48.097842075473864,-0.987644594866854,-0.8290876637864315,0.43936325785419683,3.90588876349468,27.477490484942578,0.3865318298339808,-0.3613451695673007,0.8492039203643813,-0.45438918681376705,2.1527970275425297,0.1974073667753089,1.5010004739534555,-2.3663076762084962,87.728422535106,25.074701461939895,0.6517965535890737,11,-0.7404627799987793,-1.1526069641113281,-0.4156370162963867,2.477523803710941,-2.1375627517700213,3,-0.07777779504343074,2.516131589377725,17.170358657836914,3.5263127640617364,16.886281967163086,-1.0000000000000107,16.765199661254886,-0.07777779504343074
5469,2001-11-09,17.235557556152347,17.34732437133789,16.890939712524414,17.16104507446289,1444922.0,0.002981062957945424,2.0625103992013414,8.000409584272345,64.63799719234584,50.317598165472454,-0.9210957407556961,-0.9124244346483898,0.29269730445885145,3.759650819530812,26.82869254519602,0.45638465881347656,-0.15388055898729647,0.8911174297332813,-0.4364024106400066,2.2186372701065693,0.22735750954663914,1.5548773499199253,-2.2107202557153354,87.09676472272145,17.939358768659062,0.6637599201866438,11,-0.7241635322570836,-1.2038345336914098,-0.4668645858764684,2.4262962341308594,-1.8534870147705114,4,-0.08268036283491786,-1.3714287385979784,17.184329986572266,2.516131589377725,17.170358657836914,3.5263127640617364,16.886281967163086,-0.08268036283491786
5470,2001-11-12,17.20761489868164,17.417179107666016,16.835054397583008,17.417179107666016,1069358.0,-0.0016212215577982025,4.55557375855541,-2.812471202580115,68.06628811620982,53.06675623212108,-0.7248016850050334,-0.9032851703840734,0.22260883720928604,3.682607346088446,26.104645406032716,0.5821247100830078,-0.12155681298433763,0.8457109928131104,-0.5189440471782589,2.2103660328044814,0.1633834728174257,1.528038512808795,-1.9925078073772458,81.25006399470294,4.7557850093223095,0.6823275199956855,11,-0.6892361640930176,-1.1758918762207031,-0.5425405502319336,2.454238891601566,-1.3738145828247053,0,-0.09986464925968863,2.0625103992013414,17.235557556152347,-1.3714287385979784,17.184329986572266,2.516131589377725,17.170358657836914,-0.09986464925968863
5471,2001-11-13,16.881624221801758,17.36595344543457,16.672060012817386,17.230899810791016,2858493.0,-0.01894455906872128,1.2405961784223944,1.6666757681665938,76.33207207038028,56.76929355552451,-0.278427218741804,-0.6614565856954968,0.4419066871821258,3.8964863311219773,26.16772867861633,0.693893432617184,-0.03748567224146626,0.5516208171844497,-0.7261455621826265,1.8293871965515258,-0.08726237249909019,1.1905040068679877,-1.4463099288612007,28.57142857142857,-53.137661861282325,0.6388831896835384,11,-0.36324548721313477,-0.8499011993408203,-0.2992115020751953,2.754616737365726,-1.1549348831176758,1,-0.0827585945865208,4.55557375855541,17.20761489868164,2.0625103992013414,17.235557556152347,-1.3714287385979784,17.184329986572266,-0.0827585945865208
5472,2001-11-14,16.592891693115234,16.881624221801758,16.397296905517578,16.881624221801758,1117243.0,-0.017103361909551307,2.3548510691707567,0.826661060173328,57.762949531084594,58.45385888366036,0.13226414644042706,-0.39093353201068837,0.6257479938419124,4.057648977187444,25.99739464168908,0.4843273162841797,0.07248453997200244,0.26172404289245677,-1.0170036336459312,1.5404517194308447,-0.3776397953767372,0.9010878811616507,-0.9593909187021321,19.17817441912656,-59.98587813556051,0.6393638382691942,11,-0.07451295852661133,-0.5611686706542969,-0.013971805572509766,2.219059944152832,-1.0990524291992188,2,-0.06006175789882906,1.2405961784223944,16.881624221801758,4.55557375855541,17.20761489868164,2.0625103992013414,17.235557556152347,-0.06006175789882906
5473,2001-11-15,16.29949951171875,16.64411735534668,16.178417205810547,16.555635452270508,1506120.0,-0.017681799340510285,1.1505445481329464,0.8871045521505625,57.76292978339847,59.97719818324897,0.5132087312659799,-0.08154964839349432,0.8124303664518351,4.217123957204937,24.98552211497493,0.4657001495361328,0.17340671501736793,-0.04447484016418457,-1.3161772867293138,1.2272276064009429,-0.6803260634467492,0.59137638311838,-0.4876309039803566,9.774461559307001,-67.63449065628609,0.6358512232825639,11,0.4610433578491211,-0.2677764892578125,0.3481111526489258,1.8371868133544922,-0.6985492706298828,3,-0.061428516931222865,2.3548510691707567,16.592891693115234,1.2405961784223944,16.881624221801758,4.55557375855541,17.20761489868164,-0.061428516931222865
5474,2001-11-16,16.448524475097653,16.560291290283207,16.22498893737793,16.294843673706055,974877.0,0.009142916521563071,-1.285708713374661,-0.5999970213494638,64.7260223535855,62.2742163043933,0.467356104636643,-0.24226198349723305,0.5565274028520726,3.977932408637674,23.918966739572646,0.335302352905277,0.2909322453744103,0.10408444404601624,-1.1677716531972244,1.375940541289257,-0.5318436045756059,0.7400124926676366,-0.4761248173664967,21.804615469891996,-54.61007409099311,0.6359280486216208,11,0.34927368164062855,-0.4168014526367152,0.34112477302551625,1.557765960693363,-0.5448694229125923,4,-0.0852208501995183,1.1505445481329464,16.29949951171875,2.3548510691707567,16.592891693115234,1.2405961784223944,16.881624221801758,-0.0852208501995183
5475,2001-11-19,16.41126823425293,16.509065628051758,16.150476455688473,16.39263916015625,2509770.0,-0.0022650202394218777,2.347798602145784,0.1212192670001145,59.77443102535723,63.04119602298706,0.5019084668392289,-0.17665117975256805,0.48952372997999305,3.9164541285420356,22.833984310850177,0.3585891723632848,0.4057542848291007,0.04307746887207031,-1.2143428672759384,1.3004978050200773,-0.5856326992019341,0.6717876369460747,-0.29439063152828737,21.455920660327255,-51.84946897746755,0.6287101680740037,11,0.3725595474243164,-0.3795452117919922,0.38653087615966797,1.595022201538086,-0.10711097717285156,0,-0.06271286765778372,-1.285708713374661,16.448524475097653,1.1505445481329464,16.29949951171875,2.3548510691707567,16.592891693115234,-0.06271286765778372
5476,2001-11-20,16.788484573364258,16.858339309692386,16.29949951171875,16.39263916015625,1420013.0,0.022985203442352997,1.08695621204835,21.24879696938671,65.62498000167732,63.589634164128576,0.12221264843131152,-0.4921749037354566,0.008779836084936932,3.449873881599764,21.052588207451294,0.5588397979736364,0.5243416348978762,0.3651083946228013,-0.8625497095348855,1.5927664987804881,-0.24872065745604033,0.9789374467016447,-0.6380081176757848,87.26117308234122,13.94448036239315,0.613829052078843,11,-0.004656791687011719,-0.7567615509033203,0.060541629791259766,1.2178058624267578,-0.4377574920654297,1,-0.056865421851235776,2.347798602145784,16.41126823425293,-1.285708713374661,16.448524475097653,1.1505445481329464,16.29949951171875,-0.056865421851235776
5477,2001-11-21,16.462495803833008,16.625490188598633,16.117876052856445,16.625490188598633,1624436.0,-0.01941740292917482,5.228608874742558,-0.411762721827915,56.338046223886984,63.44730181088067,0.37686272809279586,-0.045655740958643776,0.23582778065843257,3.6822087198475195,18.58392256446547,0.6706085205078125,0.5916084937093622,-0.03888516426086497,-1.0362926368123624,0.9585223082906325,-0.5375889005366155,0.4598185720148855,0.9546833038330078,46.54110083046529,-24.467866476951208,0.4987037362757489,11,0.30503177642822266,-0.4331016540527344,0.6089022159576416,1.5437946319580078,-0.2328510284423828,2,-0.04469592423389446,1.08695621204835,16.788484573364258,2.347798602145784,16.41126823425293,-1.285708713374661,16.448524475097653,-0.04469592423389446
5478,2001-11-23,16.672060012817386,16.69068717956543,16.276214599609375,16.439210891723633,286021.0,0.012729795741881711,2.0689913284184955,-1.4285714285714504,58.9705799093414,62.81758877943573,0.09721441206215786,-0.22648627880970906,-0.07753664445959885,3.383348152679769,17.32507433316728,0.4144725799560547,0.5894993474579451,0.14506554603577015,-0.8416599116637045,1.1317910037352448,-0.3482971828139654,0.6384282748855057,0.7191330337524384,74.84287097904271,6.923739758550482,0.49336272884973714,11,0.0954675674438441,-0.6985502243042028,0.3481109142303431,1.3342304229736293,-0.4563865661621129,4,-0.0706703759460775,5.228608874742558,16.462495803833008,1.08695621204835,16.788484573364258,2.347798602145784,16.41126823425293,-0.0706703759460775
5479,2001-11-26,16.555635452270508,16.672060012817386,16.420581817626953,16.485780715942386,771097.0,-0.006983213859437454,-1.5116106295838054,0.29999999999998017,46.00356751581879,60.36617537939228,0.11962967878604047,-0.05879263409006086,-0.05864675613727144,3.403538944647746,16.074348811207646,0.25147819519043324,0.5097393547406561,-0.005820846557618609,-0.9422654318003971,0.9306237386851617,-0.47404313917900964,0.4624014460637724,0.8100912544250498,59.119665340943925,-4.5455872553271774,0.46822229262139003,11,0.186279296875,-0.5821256637573242,0.34228944778442383,1.4506549835205078,-0.3027057647705078,0,-0.05766527137746991,2.0689913284184955,16.672060012817386,5.228608874742558,16.462495803833008,1.08695621204835,16.788484573364258,-0.05766527137746991
5480,2001-11-27,16.658088684082028,16.881624221801758,16.3460693359375,16.462495803833008,905948.0,0.006188420378480108,-1.499988870537642,2.799994539100135,45.61716631534827,56.953408073277615,-0.07707680858473509,-0.08606747351024424,-0.2294286889701489,3.1916065931254956,14.577152484160658,0.5355548858642578,0.44914679989393846,0.046103954315181994,-0.7859393293667019,0.8781472379970658,-0.36991768752575993,0.4621255961561239,0.682681009536747,70.73177431922116,11.048556533679019,0.41602164184094154,11,-0.15833854675292613,-0.6845788955688441,0.20490837097168324,1.348201751708988,-1.5973510742187482,1,-0.0452893273775089,-1.5116106295838054,16.555635452270508,2.0689913284184955,16.672060012817386,5.228608874742558,16.462495803833008,-0.0452893273775089
5481,2001-11-28,16.11322021484375,16.695344924926758,16.080621719360348,16.658088684082028,2056689.0,-0.03270894275877745,-1.0152696576520126,-2.785727520064003,31.544716963163694,54.040271121286395,0.388148958232847,0.49905922027203786,0.260389332184495,3.6201135498567467,13.1666770093988,0.6147232055664098,0.32956596278922845,-0.5080785274505608,-1.3115120562477571,0.2953550013466373,-0.9097952918491607,-0.10636176305196088,1.2030916059597772,4.069712065073909,-48.46334849896572,0.40171676439859894,11,0.3679027557373047,-0.1397104263305664,0.605410099029541,1.855813980102539,-0.8010044097900373,2,0.011849713445884369,-1.499988870537642,16.658088684082028,-1.5116106295838054,16.555635452270508,2.0689913284184955,16.672060012817386,0.011849713445884369
5482,2001-11-29,16.648775100708008,16.648775100708008,15.717374801635742,16.11322021484375,1851192.0,0.033236986693131465,2.4782627277098137,-0.9829067308904107,42.090781719265216,52.298921336382705,-0.15493868845112146,0.023388178650719738,-0.31086528066684593,2.971989020236247,12.171530615805942,0.9314002990722656,0.20157044912545174,-0.009779644012450461,-0.738749083435593,0.7191897954106938,-0.3742643637240235,0.3547050756991226,0.6181091160377932,80.00006553058476,30.600441350155428,0.36448471971157176,11,-0.3492755889892578,-0.6752653121948242,-0.12573885917663574,1.0385112762451172,-1.4064140319824219,3,-0.017902098959610813,-1.0152696576520126,16.11322021484375,-1.499988870537642,16.658088684082028,-1.5116106295838054,16.555635452270508,-0.017902098959610813
5483,2001-11-30,16.564949035644528,16.648775100708008,16.453180313110348,16.625490188598633,1434615.0,-0.0050349689125126496,2.652189397581846,-0.11304378795164223,40.19072170700939,49.57277682009647,-0.032965456920130976,0.15282814604212902,-0.26384849720464487,2.93529464522409,11.04214357230944,0.1955947875976598,0.05911687168604374,-0.11758928298950622,-0.7970231287365657,0.5618445627575532,-0.4573062058630377,0.22212763988402529,0.6089646161946689,72.80005635630259,27.005240090194505,0.3397169228735302,11,-0.2654495239257777,-0.4400868415832484,-0.4447431564331019,1.080424308776859,-1.117679595947262,4,-0.02024179244574753,2.4782627277098137,16.648775100708008,-1.0152696576520126,16.11322021484375,-1.499988870537642,16.658088684082028,-0.02024179244574753
5484,2001-12-03,16.592891693115234,16.667402267456055,16.29949951171875,16.369354248046875,1008804.0,0.00168685441836125,-1.025634563078248,-3.6923222330737255,41.00818016449608,47.48763783555635,-0.04277420278586419,0.17222753373504673,-0.3183753115444894,2.7862166501240964,9.845891173316717,0.3679027557373047,0.029816460984829263,-0.11409587860107351,-0.7388502698532591,0.5106585126511121,-0.42647307422716807,0.19828131702502105,0.4936296277117549,75.2001140232175,32.490181082635424,0.312377195626093,12,-0.2933921813964844,-0.14203977584838867,-0.5611691474914551,0.9733123779296875,-0.6240386962890625,0,-0.022733725587835707,2.652189397581846,16.564949035644528,2.4782627277098137,16.648775100708008,-1.0152696576520126,16.11322021484375,-0.022733725587835707
5485,2001-12-04,16.946823120117188,16.965450286865234,16.448524475097653,16.555635452270508,1120679.0,0.021330304177710424,1.4130491882098044,1.7499872011467772,50.94595993223337,45.85663560561812,-0.3495019355211575,-0.17644593221304916,-0.6833157129982688,2.3126474364532967,9.533143167618027,0.5169258117675817,0.03157164115362576,0.23075437545776367,-0.40278103849278324,0.8642897894083106,-0.08601333151750978,0.5475220824330371,0.05754940955832666,98.5075288339133,51.77810706930488,0.316767706975273,12,-0.6054105758666992,-0.4959712028503418,-0.939549446105957,0.6193809509277344,-1.1828784942626953,1,-0.040945339884587706,-1.025634563078248,16.592891693115234,2.652189397581846,16.564949035644528,2.4782627277098137,16.648775100708008,-0.040945339884587706
5486,2001-12-05,16.681373596191403,16.951480865478516,16.332099914550778,16.881624221801758,2436762.0,-0.015663674663050853,2.6438041057232353,-0.511904239498778,51.2925015407487,45.29601952971387,-0.11269500682037048,0.07680299499135046,-0.4137204514817121,2.4564445985481065,9.499957634093716,0.6193809509277379,-0.005874382700323366,-0.024449729919435725,-0.6530028995755401,0.6041034397366687,-0.33872631474748616,0.2898268549086147,-0.9639987945556605,77.23882136651402,25.908003996566798,0.3142765848280522,12,-0.3399610519409144,-0.16299486160277965,-0.6752643585205043,0.8848304748535192,-0.8475732803344673,2,-0.09715243034291476,1.4130491882098044,16.946823120117188,-1.025634563078248,16.592891693115234,2.652189397581846,16.564949035644528,-0.09715243034291476
5487,2001-12-06,16.131847381591793,16.476465225219727,15.926939964294435,16.471809387207028,3243504.0,-0.03294250389099096,2.1466743119265312,1.6976826143690942,47.72151570608693,44.04612350713005,0.43024071603676717,0.5739648402464574,0.15872346327066822,2.8930494641206934,10.142135199295527,0.7544336318969673,-0.034903044602515365,-0.5220503807067907,-1.1605281247153485,0.11642736330176717,-0.8412892527110714,-0.20281150870250997,-0.3897904586791956,19.730898465228176,-35.33401367352522,0.3192388720042796,12,0.20956516265869496,0.3865313529968297,-0.33297443389892045,1.4343566894531286,-0.04191207885741832,3,-0.050808289785419736,2.6438041057232353,16.681373596191403,1.4130491882098044,16.946823120117188,-1.025634563078248,16.592891693115234,-0.050808289785419736
5488,2001-12-07,15.847770690917967,16.04802131652832,15.298245429992676,15.3681001663208,3815546.0,-0.01760968126923823,-1.421052955731392,-1.4109533320616203,42.12452417291605,43.615118691251965,0.6538555997153406,0.7934567371999517,0.4945672204181779,3.0707014161074344,11.471231781593424,0.8336019515991175,-0.12785630060061592,-0.7392991065979029,-1.4222522395660793,-0.05634597362972826,-1.0807756730819893,-0.39782254011381646,1.1037101745605487,32.96087212438447,-25.224353511175103,0.3414765664840876,12,0.2840771675109881,0.5099415779113787,-0.09081077575683238,1.718433380126955,0.298048019409185,4,-0.03820156374040218,2.1466743119265312,16.131847381591793,2.6438041057232353,16.681373596191403,1.4130491882098044,16.946823120117188,-0.03820156374040218
5489,2001-12-10,15.81051540374756,15.99679470062256,15.484524726867676,15.973509788513185,1454370.0,-0.0023508219482097914,3.8889070918887603,-0.33980487940656745,42.12453470575604,43.22704851240839,0.6417915821194544,0.7573049088277468,0.5630553711605639,3.0015733451942754,12.68414434014228,0.5122699737548846,-0.1709288353367775,-0.7053022861480702,-1.4006222443453407,-0.009982327950798009,-1.0529622652467072,-0.35764230704943323,1.107900753021239,30.72627647665512,-30.77873647061865,0.34765997909863583,12,0.3213324546813947,0.5471968650817853,-0.07684040069580078,1.7556886672973615,0.20024967193603693,0,-0.02297496032066071,-1.421052955731392,15.847770690917967,2.1466743119265312,16.131847381591793,2.6438041057232353,16.681373596191403,-0.02297496032066071
5490,2001-12-11,15.489182472229006,15.81051540374756,15.4612398147583,15.81051540374756,1316513.0,-0.020324001040623263,1.1739171726884856,1.9714355925856581,32.71374785478821,43.3569408337,0.8715286537233968,0.9942731603972863,0.9149333002614295,3.21692050133751,14.088155453781386,0.3492755889892596,-0.2543551059982754,-0.9407135963439917,-1.6980257063926896,-0.18340148629529196,-1.3193696513683424,-0.5620575413196409,1.396830270004271,11.549295287166334,-44.768701293300325,0.3786560550243498,12,0.6426653861999494,0.86852979660034,0.21072912216186346,2.077021598815916,0.4982986450195295,1,0.030968098249031684,3.8889070918887603,15.81051540374756,-1.421052955731392,15.847770690917967,2.1466743119265312,16.131847381591793,0.030968098249031684
5491,2001-12-12,15.484524726867676,15.484524726867676,15.088680267333984,15.15853500366211,2129697.0,-0.0003007095674468774,1.4285701747970452,-1.0144921084340925,35.77233335913937,42.654891015908234,0.8690134823099527,0.9369342063485107,0.93960192862626,3.1118868426545063,15.47237801271994,0.4005022048950213,-0.28693055157734193,-0.8755163669586175,-1.7110813572164147,-0.03995137670082016,-1.2932988620875143,-0.4577338718297188,1.3697326691207898,28.523472407191324,-27.83198533036334,0.41778249512889853,12,0.5425405502319336,0.7684049606323242,0.35509681701660156,2.081679344177246,-0.08848285675048828,2,0.01804510657676084,1.1739171726884856,15.489182472229006,3.8889070918887603,15.81051540374756,-1.421052955731392,15.847770690917967,0.01804510657676084
5492,2001-12-13,15.596293449401855,15.824485778808596,15.32153034210205,15.586978912353516,1315439.0,0.007218091901797008,1.1600013106132967,0.028573100270606305,33.89121709369776,41.95494605887362,0.6618505890654376,0.7870258827642722,0.823282339663379,2.8858732762904182,16.22277398347857,0.5029554367065447,-0.32852931984466593,-0.7139177322387695,-1.607842574398326,0.18000710992078695,-1.1608801533185478,-0.2669553111589913,1.1873408614404326,52.91269277950419,-1.0586168532713103,0.44696242107977824,12,0.4307718276977539,0.6566362380981445,0.3527677059173584,1.9699106216430664,0.060540199279785156,3,0.015228417394530958,1.4285701747970452,15.484524726867676,1.1739171726884856,15.489182472229006,3.8889070918887603,15.81051540374756,0.015228417394530958
5493,2001-12-14,15.298245429992676,15.554380416870115,14.925684928894045,15.3681001663208,2039725.0,-0.019110182837744127,1.842105943876568,-7.4995392648715065,32.142856175439434,40.96991006008954,0.8507904611627382,1.0605935707780958,1.1061660931214305,3.067155274612812,16.868768064673688,0.6706085205078107,-0.2878922237118431,-0.9619030475616448,-1.963960632535752,0.040154537412460556,-1.4629318400486966,-0.460874255074593,1.4175907191092811,34.78266289153606,-17.771652903068187,0.5010287924870527,12,0.6473221778869629,0.8731865882873535,0.8825013637542725,2.267958641052246,0.2794198989868164,4,0.051750370744449325,1.1600013106132967,15.596293449401855,1.4285701747970452,15.484524726867676,1.1739171726884856,15.489182472229006,0.051750370744449325
5494,2001-12-17,15.046767234802244,15.284274101257324,14.902400016784668,15.088680267333984,1120679.0,-0.01643836846135316,-1.3098563925366806,0.6000027304500036,28.04569777833916,38.42543648743463,0.960939803572872,1.2666109251784565,1.3467518025299245,3.226360742179727,17.559351772980296,0.3958454132080078,-0.32929589741251064,-1.1432933807373065,-2.2772783915818717,-0.009308369892741197,-1.7102858861595909,-0.5763008753150238,1.5616598410872395,15.656593341241734,-33.16917214261535,0.5669925054222831,12,0.8801732063293475,1.1130223274230975,1.1910278797149676,2.5194368362426776,0.6007528305053711,0,0.07304236573706469,1.842105943876568,15.298245429992676,1.1600013106132967,15.596293449401855,1.4285701747970452,15.484524726867676,0.07304236573706469
5495,2001-12-18,15.382070541381836,15.531094551086426,15.046767234802244,15.046767234802244,2604681.0,0.02228407613058936,-1.8888907850314511,-7.999977246353431,39.43471641284243,37.10790480655615,0.4250308055134848,0.8961978282462937,0.9973216139633791,2.8231464300856715,17.966694042368832,0.48432731628418146,-0.35477609164960455,-0.7565301895141587,-1.9405538626154843,0.4274934835871669,-1.3485420260648198,-0.16451835296349593,1.0898743697792632,52.02016388847795,-2.3650345480061645,0.5920118365506626,12,0.30736207962036133,0.7777190208435059,0.8894879817962646,2.184133529663086,0.1397104263305664,1,0.040871905548112375,-1.3098563925366806,15.046767234802244,1.842105943876568,15.298245429992676,1.1600013106132967,15.596293449401855,0.040871905548112375
5496,2001-12-19,15.833800315856935,16.066650390625,15.181819915771484,15.382070541381836,2517286.0,0.029367293126099536,-1.0765037840088,1.3472273181054104,37.93104324873218,36.020074533516734,-0.17832346050377446,0.3892345786824176,0.5397257104475184,2.321132725619213,18.693766863633773,0.8848304748535156,-0.3807591107201489,-0.2570662021636938,-1.4072666844994526,0.893134280172065,-0.832166443331575,0.3180340390041856,0.5125810037540486,80.00000000000014,27.66294341384716,0.5751002411678797,12,-0.3492751121521014,0.30037641525268377,0.4412505626678449,1.7324037551879865,-0.6892366409301776,2,0.009705869616007057,-1.8888907850314511,15.382070541381836,-1.3098563925366806,15.046767234802244,1.842105943876568,15.298245429992676,0.009705869616007057
5497,2001-12-20,15.726689338684082,15.866398811340332,15.47055435180664,15.740659713745115,965428.0,-0.006764704305736724,1.9824568967065814,-0.030926398591429278,37.67124267585599,35.52526547828784,-0.1505611801049973,0.46208573789331453,0.6254925813037531,2.3721418291656597,19.16706708203399,0.3958444595336914,-0.48677536183176073,-0.32738685607910156,-1.4746042304799474,0.8198305183217443,-0.9009955432795245,0.24622183112132134,0.5041734767007959,70.80000491478982,20.181769377510193,0.5736086872004228,12,-0.24216413497924805,0.20723581314086914,0.5483615398406982,1.8395147323608398,-0.4377584457397461,3,-0.0210246073694339,-1.0765037840088,15.833800315856935,-1.8888907850314511,15.382070541381836,-1.3098563925366806,15.046767234802244,-0.0210246073694339
5498,2001-12-21,15.493839263916016,15.773259162902832,15.437954902648926,15.754631042480467,1712476.0,-0.014806045300030712,1.250001599866891,18.66748583521284,34.75451977610403,34.706374930548726,0.02995395737292128,0.6346810522993671,0.8332522411754084,2.541984401844303,19.81551548002326,0.33530426025390625,-0.5917290308256682,-0.5013258934021003,-1.635861532911445,0.6332097461072426,-1.0685937131567727,0.06594192635257201,0.6307465275808468,50.80000491478983,3.1552551233450075,0.5672678197546716,12,-0.00931406021118164,0.44008588790893555,0.7812116146087646,2.0653791427612305,0.20025062561035156,4,0.010519948089640074,1.9824568967065814,15.726689338684082,-1.0765037840088,15.833800315856935,-1.8888907850314511,15.382070541381836,0.010519948089640074
5499,2001-12-24,15.600950241088867,15.787229537963867,15.391385078430176,15.391385078430176,715912.0,0.006913133365356705,-2.7777696875924365,-0.8035727345864166,29.95840152328934,34.40022533815997,-0.12293828306022014,0.4768274573644291,0.6944217009612395,2.3733362777019167,20.526031040966934,0.3958444595336914,-0.6457217985857593,-0.3464806556701667,-1.46190080905928,0.7689394977189448,-0.9041907323647216,0.21122942102438813,0.425860688431019,54.33789185777411,12.584681128259675,0.5577100766945557,12,-0.1164250373840332,0.332974910736084,0.7951827049255371,1.9536113739013672,0.2607917785644531,0,-0.0014925316566967162,1.250001599866891,15.493839263916016,1.9824568967065814,15.726689338684082,-1.0765037840088,15.833800315856935,-0.0014925316566967162
5500,2001-12-26,15.90365505218506,16.071306228637695,15.65683364868164,15.717374801635742,663732.0,0.01940297266630253,-1.696962081087706,0.8888893945254812,38.54596253174636,34.70840635733852,-0.4030525830109202,0.12090316826971481,0.36901620780145983,2.0071810759254927,21.496920187485397,0.4703559875488281,-0.6479141152764285,-0.0060541629791242,-1.070127111796646,1.0580187858383958,-0.5380906373878833,0.5259823114296367,-1.0012550354003924,81.15191048725539,42.07444800323107,0.5320364744087602,12,-0.41680192947387873,0.030270099639890802,0.511105537414549,1.6439208984374982,-0.312019348144533,2,-0.016105416398744965,-2.7777696875924365,15.600950241088867,1.250001599866891,15.493839263916016,1.9824568967065814,15.726689338684082,-0.016105416398744965
5501,2001-12-27,16.304157257080078,16.509065628051758,15.90365505218506,15.90365505218506,1175435.0,0.025183028906301086,-2.0232571429932293,2.149998208151345,52.65424532348656,36.7931872717595,-0.754395900876812,-0.27885828395677237,-0.07131962143959925,1.5488542695205787,21.90712323851478,0.6054105758666974,-0.6381649698252687,0.3849011898040775,-0.6902284792420694,1.4600308588502244,-0.15266364471899507,0.9224660243271519,-1.3783791160583494,81.66664249091062,38.48374640791569,0.5375648345230739,12,-0.5984244346618652,-0.37023210525512695,0.10361814498901367,1.1200084686279297,-0.6985502243041974,3,-0.04798630662298897,-1.696962081087706,15.90365505218506,-2.7777696875924365,15.600950241088867,1.250001599866891,15.493839263916016,-0.04798630662298897
5502,2001-12-28,16.350727081298828,16.415924072265625,15.992137908935547,16.20635986328125,1623148.0,0.0028563159373677927,2.084759881711025,0.36046547622732966,58.35913724893489,39.706107391036774,-0.7629248065502932,-0.3677570936599288,-0.12737629713677734,1.4390871680236401,21.741511326360445,0.4237861633300781,-0.557041324961526,0.4463734149932854,-0.5938766217219964,1.486623451708569,-0.07375160336435727,0.9664984333509263,-1.3616174407958983,85.83329138128609,39.64894738996011,0.5201250183576416,12,-0.6449942588806152,-0.41680192947387695,0.05704832077026367,1.0734386444091797,-1.3086166381835938,4,-0.07376818170683197,-2.0232571429932293,16.304157257080078,-1.696962081087706,15.90365505218506,-2.7777696875924365,15.600950241088867,-0.07376818170683197
5503,2001-12-31,16.229644775390625,16.672060012817386,16.11322021484375,16.439210891723633,943741.0,-0.007405316308330523,-1.5263135204114788,-1.4516184436517374,56.777094174513806,42.89848476838951,-0.5540988431644749,-0.2878406715025541,-0.0004185024181815322,1.4941393430923355,21.731070564075296,0.5588397979736364,-0.4931130307348113,0.34205632209777903,-0.6635989789001293,1.3477116230956874,-0.16077132840117514,0.8448839725967332,-1.1797368953857426,65.45452514548882,16.59958141301926,0.502827650498954,12,-0.37023115158081055,-0.29571962356567383,0.16881608963012695,1.1945209503173828,-1.1735639572143555,0,-0.05796269083305594,2.084759881711025,16.350727081298828,-2.0232571429932293,16.304157257080078,-1.696962081087706,15.90365505218506,-0.05796269083305594
5504,2002-01-02,16.215673446655273,16.476465225219727,15.847770690917967,16.322784423828125,2630449.0,-0.0008608524048866473,2.0337086924708903,0.5111082795591274,63.043449227390006,45.521677303339246,-0.3988214410868842,-0.3199843421951165,0.006625873719951159,1.4447494612681453,21.283543534253244,0.6286945343017596,-0.42723514956815656,0.34694590568542516,-0.6162668869504024,1.310158698321251,-0.13466049063248775,0.8285523020033381,-1.0684364386816405,55.045831916448385,1.41116880072628,0.4816063963179131,1,-0.28873348236083807,-0.28174829483032227,0.1548452377319336,1.1060380935668945,-1.173563003540039,2,-0.0321653959574828,-1.5263135204114788,16.229644775390625,2.084759881711025,16.350727081298828,-2.0232571429932293,16.304157257080078,-0.0321653959574828
5505,2002-01-03,16.2529296875,16.509065628051758,16.043365478515625,16.322784423828125,2697874.0,0.0022975450860729385,1.1052536278744924,0.6521715903627331,63.636354404980565,48.377822987366834,-0.3347588071329497,-0.4341498476437504,-0.021052918531399456,1.357759246436217,21.52014458956548,0.4657001495361328,-0.32052189042574675,0.4188968181610111,-0.4231803761179016,1.2609740124399238,-0.002141778978444364,0.8399354153004683,-1.0142032992357422,49.152522763296325,-7.3421708268336445,0.42103859713945674,1,-0.2212071418762207,-0.31900453567504883,0.1047825813293457,0.975642204284668,-0.7916898727416992,3,-0.024068747934567036,2.0337086924708903,16.215673446655273,-1.5263135204114788,16.229644775390625,2.084759881711025,16.350727081298828,-0.024068747934567036
5506,2002-01-04,15.06073760986328,15.135250091552734,14.855830192565918,14.902400016784668,8646124.0,-0.07335244171723854,-1.2222281213380712,-2.2666693971166194,43.130218202681256,48.98437582368076,0.8227647270351532,0.6644707330253485,1.1751678013086195,2.488244007419082,22.08507540323473,1.397099494934082,-0.19332670973455635,-0.6922634601593032,-1.5023151422373235,0.11778822191871718,-1.0972893011983142,-0.2872376191202939,1.611322402954107,11.282020315523217,-43.77936633881867,0.4050258410390099,1,0.7032074928283727,0.8499026298522967,1.175892353057863,2.097978591918947,0.7032070159912127,4,0.03525047098819134,1.1052536278744924,16.2529296875,2.0337086924708903,16.215673446655273,-1.5263135204114788,16.229644775390625,0.03525047098819134
5507,2002-01-07,15.312215805053713,15.484524726867676,14.986226081848145,15.11196517944336,3498819.0,0.016697601518915084,-1.2061848705433296,1.264706768094756,50.18137030221948,50.69847032658247,0.5658117347899658,0.3672694804484369,0.9559456938825281,2.183478979063972,21.800373491385365,0.49829864501953125,-0.13321723371174699,-0.3998036861419667,-1.2120844299658895,0.4124770576819561,-0.8059440580539299,0.006336685769994688,1.323519611358643,25.12818627901425,-31.15585036701834,0.4061403719119614,1,0.45172929763793945,0.5984244346618635,0.9151005744934064,1.557766914367674,0.4750137329101545,0,0.019160599057475025,-1.2222281213380712,15.06073760986328,1.1052536278744924,16.2529296875,2.0337086924708903,16.215673446655273,0.019160599057475025
5508,2002-01-08,15.242361068725586,15.3681001663208,15.135250091552734,15.3681001663208,2568821.0,-0.00456202663399452,2.7037020182484244,-0.62790863804779,52.664971750091034,53.22142257400488,0.6663127922585179,0.4104888935240609,1.0173742101611012,2.1998432891979647,20.66059534998383,0.2328500747680664,-0.1013223711686333,-0.439387941360474,-1.275151020012217,0.39637513729126717,-0.8572694806863446,-0.02150640203460341,1.357776243209841,23.380268040654315,-36.471355356051575,0.4178815393258709,1,0.5215840339660662,0.6682791709899902,0.8941435813903809,1.329573631286621,0.4982986450195295,1,-0.013137769451035175,-1.2061848705433296,15.312215805053713,-1.2222281213380712,15.06073760986328,1.1052536278744924,16.2529296875,-0.013137769451035175
5509,2002-01-09,15.447269439697266,15.549722671508787,15.195791244506836,15.26098918914795,4385227.0,0.013443348445019598,-1.235289511803614,-1.481482324209121,50.921064827788385,54.596433940231776,0.4887048106406624,0.18653549815348924,0.8157052651597354,1.9421673497545413,19.340091047926585,0.35393142700195135,-0.05421150796710883,-0.21631727218627894,-1.0560762777851593,0.6234417334126032,-0.63619677498572,0.20356223061316214,1.1179817298507722,35.77465341211611,-24.03208037074357,0.41987950279944075,1,0.31667566299438654,0.46337080001831055,0.764911413192749,0.7614192962646484,0.05122661590576172,2,-0.02532412754552582,2.7037020182484244,15.242361068725586,-1.2061848705433296,15.312215805053713,-1.2222281213380712,15.06073760986328,-0.02532412754552582
5510,2002-01-10,15.968852996826172,15.978166580200195,15.3681001663208,15.41466999053955,3393172.0,0.03376542107749558,1.1300823295345759,2.9749960323351883,51.87096296863913,54.50940256747095,-0.025320560497450018,-0.31333464020558566,0.31054496619618277,1.3718750458479718,17.684146742848583,0.6100664138793945,0.04322381134318931,0.2812827587127682,-0.5648780591308977,1.1274435765564341,-0.14179765020906387,0.7043631676346003,0.5622097531822234,99.17016114984429,40.186161146225956,0.42308040892183296,1,-0.2049078941345197,-0.0582127571105957,0.406322717666626,0.06286907196044922,-0.6659507751464844,3,-0.05803438442918407,-1.235289511803614,15.447269439697266,2.7037020182484244,15.242361068725586,-1.2061848705433296,15.312215805053713,-0.05803438442918407
5511,2002-01-11,15.763944625854492,15.926939964294435,15.694089889526367,15.833800315856935,1978312.0,-0.012831752600666158,-1.2222212109490715,-0.12605166381863778,50.502502802258675,53.63644318450692,0.1060526391687393,-0.09108972618876976,0.5208262375089738,1.5266117193272528,15.48017115748218,0.2747631072998047,0.14929038161844943,0.062403392791747336,-0.7788544886070596,0.9036612741905543,-0.3582255479076579,0.4830323334911508,0.7336134730050539,78.40374954933301,20.050442628222967,0.42062894069940354,1,4.768371599794818e-07,0.1397109031677246,0.6321876049041748,0.2188796997070348,-0.6193809509277344,4,-0.01920235184026997,1.1300823295345759,15.968852996826172,-1.235289511803614,15.447269439697266,2.7037020182484244,15.242361068725586,-0.01920235184026997
5512,2002-01-14,15.833800315856935,15.973509788513185,15.596293449401855,15.647520065307615,1424093.0,0.004431358499437543,-1.6129033323534683,-2.6666439132274675,54.79631907486578,53.416357062323804,-0.050109918321251,-0.14992648207059212,0.4580166117939637,1.4093811646039516,14.028434192377084,0.3772163391113299,0.20322158212360364,0.12038373947143732,-0.721323836047647,0.9620913149905199,-0.3004700482881031,0.5412375272309795,0.6309232248767369,82.87300506187638,22.59084111787258,0.4208537877595417,1,-0.15135240554809748,-0.0698552131652832,0.5960953235626203,0.14902400970459162,-0.9779701232910174,0,-0.004411808195691647,-1.2222212109490715,15.763944625854492,1.1300823295345759,15.968852996826172,-1.235289511803614,15.447269439697266,-0.004411808195691647
5513,2002-01-15,16.089935302734375,16.20635986328125,15.833800315856935,15.950224876403807,1733305.0,0.016176469436773866,-1.0000000000000095,0.7500012798918699,56.62042653717569,52.70268787452221,-0.3667103046457445,-0.36228342757205745,0.20619414271963166,1.103979788151321,12.059413174986803,0.37255954742431463,0.17375696931433104,0.33693423271179235,-0.49699128845127305,1.1708597538748595,-0.08002852786973946,0.7538969932933259,0.34261037103594205,88.47930181247156,26.31149339249106,0.41696276058153336,1,-0.4074873924255371,-0.32599020004272283,0.33996033668518066,-0.10711097717284801,-0.9779701232910156,1,-0.018813361214638613,-1.6129033323534683,15.833800315856935,-1.2222212109490715,15.763944625854492,1.1300823295345759,15.968852996826172,-0.018813361214638613
5514,2002-01-16,16.145818710327152,16.243616104125973,15.95488166809082,16.089935302734375,1710543.0,0.0034731903231008943,1.2962979817516123,0.39999453913734057,53.513507230911834,51.57792707740347,-0.48449442344754345,-0.34952736987147404,0.1547609751628265,1.0010342614535865,9.979189937305435,0.2887344360351527,0.11733580476507122,0.33786506652832315,-0.4432872121439182,1.1190173452005627,-0.052711072807795745,0.7284412058644438,0.2551926538190763,88.82974146147596,27.862719570139383,0.39057613933611984,1,-0.5960955619812065,-0.3818736076354998,0.0989613533019984,-0.162994384765625,-1.4343557357788121,2,-0.02509374122495811,-1.0000000000000095,16.089935302734375,-1.6129033323534683,15.833800315856935,-1.2222212109490715,15.763944625854492,-0.02509374122495811
5515,2002-01-17,16.010765075683597,16.341413497924805,15.880370140075685,16.1597900390625,2271205.0,-0.008364619785875105,-1.2500081448006028,-2.6667121744767117,45.38797807654029,51.82878928561003,-0.43293170339828,-0.17387310710595472,0.2714685565998245,1.0861267767775438,8.44459550722866,0.4610433578491193,0.06706875345479446,0.1713767051696813,-0.5879079874139634,0.930661397753326,-0.20826564112214285,0.5510190514615037,0.35934266503102563,55.62481201564078,-2.611327769783337,0.3796423462918228,1,-0.3469452857971227,-0.24681997299194514,0.2340149879455531,-0.027940750122070312,-0.9779691696167028,3,-0.03199528677480756,1.2962979817516123,16.145818710327152,-1.0000000000000095,16.089935302734375,-1.6129033323534683,15.833800315856935,-0.03199528677480756
5516,2002-01-18,15.987481117248535,16.183074951171875,15.857085227966307,15.857085227966307,797724.0,-0.001454268944987791,-3.999999999999891,-0.8749936005734213,44.247789748953686,51.169502557469386,-0.29543243498780747,-0.1459693669110269,0.2718542024980444,1.0594018815980277,7.9593882089949055,0.3259897232055682,-0.006888408748553232,0.14040870666503835,-0.6217429921050304,0.9025604054351071,-0.240667142719996,0.5214845560500727,0.35393238067626953,52.499952003993265,-2.152581287135348,0.3810758493850344,1,-0.24914932250976562,-0.223536014556883,0.25729894638061523,0.044241905212402344,-0.7684049606323224,4,-0.042819684386070755,-1.2500081448006028,16.010765075683597,1.2962979817516123,16.145818710327152,-1.0000000000000095,16.089935302734375,-0.042819684386070755
5517,2002-01-22,15.396041870117188,16.061992645263672,15.391385078430176,15.992137908935547,1498819.0,-0.036993898087751775,-1.2153845669152419,-4.571432750676453,38.51091527191708,49.59682961545005,0.3454787939064996,0.44209493778273057,0.8238924058267472,1.5951751280842892,7.4358596019392404,0.6706075668334961,-0.107743797842355,-0.4344981670379635,-1.2215817021907505,0.35258536811482344,-0.8280399346143561,-0.040956399461570925,0.9453716278076172,0.49017393495332656,-50.61503255928181,0.3935417675763932,1,0.3725605010986328,0.36790323257446467,0.7439556121826172,0.63568115234375,-0.20956516265869318,1,-0.016333951109767653,-3.999999999999891,15.987481117248535,-1.2500081448006028,16.010765075683597,1.2962979817516123,16.145818710327152,-0.016333951109767653
5518,2002-01-23,15.65683364868164,15.694089889526367,15.228389739990234,15.25167465209961,1346575.0,0.016938884731837023,-1.0618571500954246,-0.6796874500041596,42.78846461512866,48.69320736959897,0.16725104570672933,0.20463198050860498,0.5254672359483905,1.2761738233941173,6.9329421270483875,0.4657001495361328,-0.03316501609733358,-0.18185610771179128,-0.9575534814124964,0.5938412659889138,-0.5697047945621421,0.20599257913856128,0.654868183135985,38.49368943269156,-11.612676663547653,0.38784868685035223,1,0.1280679702758789,0.10711145401001154,0.48316383361816406,0.3748893737792969,0.055884361267089844,2,-0.05115999020550177,-1.2153845669152419,15.396041870117188,-3.999999999999891,15.987481117248535,-1.2500081448006028,16.010765075683597,-0.05115999020550177
5519,2002-01-24,15.577665328979492,15.680118560791016,15.50780963897705,15.61026382446289,1076874.0,-0.005056470642696986,1.0000110694163096,-0.08045852556256473,41.37931706205293,47.52746893553384,0.2982224710706767,0.2972042248991613,0.5636548321938122,1.2913966963082188,6.325417121759112,0.17230892181396484,-0.008045987803726007,-0.25986018180847203,-1.037128277418411,0.5174079138014687,-0.6484942296134406,0.12877386599649832,0.7049190700530978,31.380784686699396,-18.067717600037458,0.38863404780496996,1,0.20723628997802734,0.18627977371215998,0.4808344841003418,0.4540576934814453,0.7218341827392578,3,-0.02989537518627905,-1.0618571500954246,15.65683364868164,-1.2153845669152419,15.396041870117188,-3.999999999999891,15.987481117248535,-0.02989537518627905
5520,2002-01-25,15.647520065307615,15.717374801635742,15.326187133789062,15.391385078430176,1269916.0,0.004484287911755924,-1.0240953154028922,-7.857264057106025,60.50001194567784,48.63830328480264,0.19891079599380568,0.2183727002548057,0.4536869699927184,1.1572047864447672,6.421086601319848,0.3911876678466797,0.016684953085695398,-0.1771986961364771,-0.958310014524903,0.6039126222519489,-0.5677543553306901,0.21335696305773588,0.6065292495956403,43.902463388807675,-9.945309462712963,0.39055565919421276,1,0.13738155364990412,0.11642503738403676,0.3958449363708514,0.3842029571533221,0.838260650634771,4,-0.05982143412198737,1.0000110694163096,15.577665328979492,-1.0618571500954246,15.65683364868164,-1.2153845669152419,15.396041870117188,-0.05982143412198737
5521,2002-01-28,15.521780967712402,15.675461769104006,15.423983573913574,15.475211143493652,599528.0,-0.00803572048928003,-2.3749808017201897,0.1818175048496347,53.92670624852798,48.541679637431784,0.32037765531187823,0.29775908607522084,0.547534058375831,1.2158095763878052,6.902595263252295,0.25147819519043146,0.03460142312093417,-0.26381897926330566,-1.0218559369110096,0.4942179783843965,-0.6428374580871576,0.11519949956054631,0.7043039647441063,35.1955620435284,-21.36447312243937,0.3790184788238511,1,0.2631206512451172,0.24216413497924982,0.4028301239013672,0.5099420547485352,1.1130228042602504,0,-0.03150315435211137,-1.0240953154028922,15.647520065307615,1.0000110694163096,15.577665328979492,-1.0618571500954246,15.65683364868164,-0.03150315435211137
5522,2002-01-29,15.144563674926758,15.833800315856935,15.135250091552734,15.694089889526367,1108224.0,-0.024302449156466843,-1.4590198606131473,-11.800049148099607,48.35680059069804,47.62349897671203,0.6588278906890608,0.6113233271399601,0.8971266363853303,1.5266610967036058,7.59042659822313,0.698550224304201,-0.0006834828341002464,-0.5807281017303474,-1.3413735969305272,0.17991739346983415,-0.9610508493304373,-0.2004053541302575,1.0541161627319404,1.3332732636798361,-56.96904427059878,0.38032274760009055,1,0.5937681198120117,0.6193814277648944,0.6647872924804688,0.8871593475341797,1.387786865234375,1,0.004920081112195884,-2.3749808017201897,15.521780967712402,-1.0240953154028922,15.647520065307615,1.0000110694163096,15.577665328979492,0.004920081112195884
5523,2002-01-30,15.288930892944336,15.298245429992676,14.809260368347168,15.135250091552734,1600601.0,0.009532609926332203,4.675647553686074,-0.27966054631911424,47.28433501456053,46.931368730450785,0.43459118564035215,0.414097666696458,0.7357010554970529,1.3179528043895345,8.028634238123084,0.4889850616455078,-0.013887510278209447,-0.3893251895904548,-1.1348457350479357,0.35619535586702433,-0.7620854623191953,-0.01656491686171435,0.8828919518125069,46.81813781522609,-13.74166415081666,0.37276027272873985,1,0.2864060401916504,0.45172929763794123,0.42029428482055664,0.7427921295166016,1.1502799987792969,2,-0.006701200116819406,-1.4590198606131473,15.144563674926758,-2.3749808017201897,15.521780967712402,-1.0240953154028922,15.647520065307615,-0.006701200116819406
5524,2002-01-31,15.694089889526367,15.694089889526367,15.051424026489258,15.135250091552734,3645909.0,0.026500152261726084,1.3000003413050825,3.6363670212105794,45.09151176190383,46.898428028824505,-0.046247601077878286,-0.033877514213383364,0.3130357174824354,0.8503042213876313,8.699317198496447,0.6426658630371094,-0.042980077404964234,0.04191298484802175,-0.6596469331998058,0.7434729028958493,-0.30886697417589204,0.39269294387193554,0.42323045617408894,86.36359405310195,29.420063851477025,0.35077995902391396,1,-0.1979222297668457,0.04657030105590998,0.01513528823852539,0.3376331329345703,0.9081153869628906,3,0.001186951301635819,4.675647553686074,15.288930892944336,-1.4590198606131473,15.144563674926758,-2.3749808017201897,15.521780967712402,0.001186951301635819
5525,2002-02-01,15.86174201965332,15.871055603027346,15.484524726867676,15.600950241088867,1392957.0,0.010682500948260731,1.7666762232415678,0.4666664391299451,51.770665126937836,47.73430307082275,-0.26514446386350166,-0.2448949876155062,0.13066549923851412,0.6231055427577594,9.208531692886805,0.38653087615966975,-0.09956977705758874,0.22912449836730886,-0.42190662792815203,0.8801556246627698,-0.09639106478042159,0.5546400615150393,0.20325592695300543,99.12284562316475,43.039368601473385,0.32551556314773045,2,-0.4261155128479004,-0.12108182907104315,-0.15251684188842773,0.1699810028076172,0.8196315765380824,4,0.02759832378581306,1.3000003413050825,15.694089889526367,4.675647553686074,15.288930892944336,-1.4590198606131473,15.144563674926758,0.02759832378581306
5526,2002-02-04,15.591635704040527,16.02008056640625,15.540409088134766,15.857085227966307,2162766.0,-0.01702879263060264,-1.6075992679651816,-1.0178600160900977,45.91193814264359,48.55663894534791,-0.06380342311670084,0.07064626663227003,0.37045094207680407,0.8307465391887376,8.154311732501144,0.4796714782714844,-0.1566642212274605,-0.06752672195434606,-0.6611396548734909,0.5260862109647988,-0.3643331884139176,0.22927974450522548,-0.7823753356933594,64.61531918178189,11.428112187849706,0.29680646645957204,2,-0.17696523666381836,0.14902448654174982,0.11875343322753906,0.44008731842041016,1.080424308776859,0,0.05734773623976763,1.7666762232415678,15.86174201965332,1.3000003413050825,15.694089889526367,4.675647553686074,15.288930892944336,0.05734773623976763
5527,2002-02-05,15.60560703277588,15.75928783416748,15.35412883758545,15.647520065307615,1760361.0,0.000896078448762827,2.052636495259446,0.1578945477538462,41.09588368605226,48.36857439767277,-0.05020092611484017,0.08409358470624895,0.3362051381454254,0.7589621152288029,7.822050643191952,0.40515899658203125,-0.17477350218922005,-0.06822495460510147,-0.6398302276549312,0.5033803184447283,-0.35402759113001636,0.21757768191981341,-0.7721302604675309,65.76919229669598,16.34203709031116,0.2858026365249153,2,-0.1909365653991717,0.13505315780639648,0.21422195434570135,0.4261159896850568,1.038510322570799,1,0.06595044569783082,-1.6075992679651816,15.591635704040527,1.7666762232415678,15.86174201965332,1.3000003413050825,15.694089889526367,0.06595044569783082
5528,2002-02-06,15.042110443115234,15.717374801635742,14.902400016784668,15.60560703277588,3196264.0,-0.03610859792106491,1.071007666646875,13.444424218982274,32.900442366735874,47.4264772093042,0.46592397771821936,0.6659629532392248,0.865705442813006,1.258179418942035,7.736810291164822,0.8149747848510742,-0.204841410097238,-0.6217090129852298,-1.230915526071776,-0.01250249989868557,-0.926312269528502,-0.3171057564419577,-0.18490159492492708,12.500031997324172,-30.623430274986923,0.30460325654327225,2,0.3725600242614746,0.6985497474670428,0.7777185440063477,0.9896125793457031,1.737060546875,2,0.09907121096348415,2.052636495259446,15.60560703277588,-1.6075992679651816,15.591635704040527,1.7666762232415678,15.86174201965332,0.09907121096348415
5529,2002-02-07,15.05608081817627,15.25167465209961,14.911713600158693,14.995539665222168,1324028.0,0.0009287509963358254,-1.9795885956920711,-0.10743836620299897,34.63268761676393,44.5523300616471,0.4136900768052776,0.6547525572183961,0.8209534757831687,1.1841917364868095,7.988295723744798,0.3399610519409162,-0.16317518646992824,-0.5881792068481442,-1.2495463156032898,0.07318790190700142,-0.9188627612257161,-0.25749565247057227,-0.17561453562164253,13.749975468718137,-26.644085083651984,0.3306835543775725,2,0.35858964920043945,0.6030821800231934,0.8405885696411133,0.9733133316040039,2.174818992614746,3,0.0918652131488027,1.071007666646875,15.042110443115234,2.052636495259446,15.60560703277588,-1.6075992679651816,15.591635704040527,0.0918652131488027
5530,2002-02-08,15.042110443115234,15.200448036193848,14.832545280456545,15.042110443115234,1249732.0,-0.0009278892182997822,1.323533840473641,0.0,34.73684145695907,42.42012286258388,0.3718566477728089,0.6279280490681565,0.8000423929479776,1.1523260666411055,8.969926940688376,0.3679027557373029,-0.15872550893673854,-0.5558124542236325,-1.2504477744020868,0.13882286595482185,-0.9031301143128605,-0.20849479413440442,0.9779701232910156,17.64706827141515,-20.33928063780027,0.34731766008922754,2,0.3725600242614746,0.6170525550842285,0.888322114944458,0.9313993453979492,2.1655044555664062,4,0.10371515614606319,-1.9795885956920711,15.05608081817627,1.071007666646875,15.042110443115234,2.052636495259446,15.60560703277588,0.10371515614606319
5531,2002-02-11,15.4612398147583,15.4612398147583,14.902400016784668,15.042110443115234,1160833.0,0.027863734495773507,1.6666697004930726,100.0,51.11464952575425,42.72655052203457,-0.06343440998478478,0.19495338785762684,0.36774812994765327,0.6997427831445222,9.786272543512329,0.5588397979736328,-0.13196909204149776,-0.12154784202575719,-0.8141400929632461,0.5710444089117335,-0.4678439674945025,0.22474828344298814,0.5350900459289551,67.83917839795828,24.072554952990643,0.3462961254687452,2,-0.0465693473815918,0.11409711837768555,0.5215840339660645,0.5122699737548828,1.6113214492797852,0,0.07891564945965346,1.323533840473641,15.042110443115234,-1.9795885956920711,15.05608081817627,1.071007666646875,15.042110443115234,0.07891564945965346
5532,2002-02-12,15.763944625854492,15.76860237121582,15.391385078430176,15.484524726867676,1756496.0,0.019578301269685294,1.6128926777226922,0.6666674251232682,51.805338377577634,43.22888422903647,-0.3006578540697138,-0.11937351175937394,0.03785927615042439,0.3720687530766895,10.317058110216184,0.37721729278564453,-0.1824778986569484,0.18464975357055735,-0.503301533770923,0.8726010409120377,-0.15932589010018283,0.5286253972412975,0.20910954322815023,99.50240798266374,52.7939587785243,0.3439756436707399,2,-0.3376317024230957,-0.18860769271850586,0.0733480453491211,0.2095651626586914,1.7137756347656214,1,0.05760711601799784,1.6666697004930726,15.4612398147583,1.323533840473641,15.042110443115234,-1.9795885956920711,15.05608081817627,0.05760711601799784
5533,2002-02-13,15.787229537963867,15.926939964294435,15.549722671508787,15.694089889526367,1280438.0,0.0014770993340833538,1.0249988480973125,0.33333219564972544,53.59998820449475,44.17427050043546,-0.2747149903403532,-0.1754969710770844,-0.010197203947852174,0.3239939833777328,10.61443336230526,0.3772172927856481,-0.20130444893240274,0.22306995391845774,-0.43001459163841815,0.8761544994753336,-0.1034723188599802,0.5496122266968957,0.16301445334625342,87.23399990937246,36.99272727978685,0.32654227277843756,2,-0.3609166145324707,-0.21189260482788086,0.050063133239746094,0.1862802505493164,1.8162307739257812,2,0.05427727615679734,1.6128926777226922,15.763944625854492,1.6666697004930726,15.4612398147583,1.323533840473641,15.042110443115234,0.05427727615679734
5534,2002-02-14,15.740659713745115,15.987481117248535,15.600950241088867,15.950224876403807,1290960.0,-0.002949841459311431,1.7213044310235093,-2.250010239187418,51.61289789846327,44.156740808382736,-0.24679797912178536,-0.16952879033174817,0.00964835759894811,0.35053095929836964,10.864257225530988,0.38653087615966797,-0.1722350629058802,0.19675807952880753,-0.4033444605313239,0.7968606195889372,-0.10329319050125818,0.49680934955887324,-0.9081144332885707,78.62899430075669,26.446359655900196,0.300051270030065,2,-0.3143467903137189,-0.16532278060912908,0.09663295745849787,0.23285007476806818,2.146877288818361,3,0.06597635011055258,1.0249988480973125,15.787229537963867,1.6128926777226922,15.763944625854492,1.6666697004930726,15.4612398147583,0.06597635011055258
5535,2002-02-15,15.498496055603027,16.02008056640625,15.382070541381836,15.740659713745115,951900.0,-0.015384593946251468,-1.686274942831502,1.155553027372628,49.61240433136889,44.5679037182411,-0.06881621276116867,0.03403415112909336,0.2103127803813578,0.576998950780574,11.06269197711219,0.6380100250244141,-0.15293346301371358,-0.01979212760925364,-0.5782795103871976,0.5386952551686903,-0.2990358189982256,0.25945156377971834,-0.642852058410643,53.33331057968059,-0.9568450761443756,0.27924369138897226,2,-0.07218313217163086,0.07684087753295898,0.33879661560058594,0.626366138458252,2.151534080505371,4,0.11177882995696797,1.7213044310235093,15.740659713745115,1.0249988480973125,15.787229537963867,1.6128926777226922,15.763944625854492,0.11177882995696797
5536,2002-02-19,15.302902221679688,15.596293449401855,15.247017860412598,15.4612398147583,1067211.0,-0.012620181546752596,-1.5862082357967284,0.6538453965116007,52.80529246141223,45.868949137725544,0.09109302323920154,0.18520707308101336,0.36983647797949715,0.7647465643837279,11.413711058676412,0.3492755889892578,-0.16144765341479506,-0.18115701675415075,-0.7011530560696535,0.338839022561352,-0.441155036411903,0.07884100290360152,-0.400680761718748,7.228955792823967,-51.53912375566921,0.2599980196577518,2,0.12341070175170898,0.27243471145629883,0.5343904495239258,0.8336024284362793,2.8128280639648438,1,0.1244674147040905,-1.686274942831502,15.498496055603027,1.7213044310235093,15.740659713745115,1.0249988480973125,15.787229537963867,0.1244674147040905
5537,2002-02-20,15.144563674926758,15.274959564208984,14.948969841003418,15.274959564208984,1020399.0,-0.010346961933051513,4.0,0.8235308289515687,47.45483842982126,47.486104255846136,0.19797408309012532,0.34123479823825065,0.507236875334808,0.9266564511694568,12.012307620132898,0.35393238067626953,-0.2132878941297367,-0.3269216537475579,-0.8676285109312367,0.21378520343611918,-0.5972750823393973,-0.056568225155718466,-0.19762785070800604,18.260841693073264,-40.28307079429359,0.2703534285918388,2,0.28174924850463867,0.4307732582092285,0.6892366409301758,0.991940975189209,3.3018131256103516,2,0.12730624866421936,-1.5862082357967284,15.302902221679688,-1.686274942831502,15.498496055603027,1.7213044310235093,15.740659713745115,0.12730624866421936
5538,2002-02-21,14.855830192565918,15.181819915771484,14.762689590454102,15.06539535522461,1192184.0,-0.01906515688126853,-1.1176413901102211,1.6071454691728224,34.58903280983887,47.48125372174336,0.5112704403760766,0.5975172747440425,0.7804034426637276,1.2330083094882411,12.465820397879565,0.4191303253173828,-0.2354163018163966,-0.575604963302613,-1.174081181135083,0.022871254529857055,-0.874843072218848,-0.276366854386378,1.164250373840332,7.407449543789392,-45.65043215644513,0.2992381089162349,2,0.5355548858642578,0.6962213516235352,0.8673663139343262,1.2806744575500488,3.5439767837524414,3,0.17648896319279617,4.0,15.144563674926758,-1.5862082357967284,15.302902221679688,-1.686274942831502,15.498496055603027,0.17648896319279617
5539,2002-02-22,15.11196517944336,15.11196517944336,14.632293701171875,14.739404678344727,1474769.0,0.017241378203529445,1.5749991040756877,-1.7777787890509453,36.650073457045465,47.69383505508629,0.29490914799414547,0.32117092890511145,0.5125579286226802,0.9856753525568962,13.020674894889966,0.4796714782714844,-0.24051594794560138,-0.29618496894836355,-0.9068204345987247,0.31445049670199765,-0.6015027017735441,0.009132763876817052,0.8829675674438473,34.563771302913686,-12.14393320724627,0.30531773282518054,2,0.21422195434570312,0.37488842010498047,0.6112313270568848,1.0245394706726074,3.1621036529541016,4,0.1648690360824443,-1.1176413901102211,14.855830192565918,4.0,15.144563674926758,-1.5862082357967284,15.302902221679688,0.1648690360824443
5540,2002-02-25,14.71146297454834,15.018824577331545,14.622980117797852,14.981569290161133,1797724.0,-0.026502324491841645,1.2973015605066325,-0.7249998720108125,35.02376263586764,45.905958733987774,0.7192091260699041,0.6829664992998143,0.9068133957325557,1.393929783210524,13.280889206777088,0.4889850616455078,-0.1744456523598803,-0.6498843193054196,-1.3235114782134936,0.023742839602652666,-0.9866978987594557,-0.31307073985138345,1.228964210510254,9.090891275954274,-33.89128144076426,0.33681357945403645,2,0.6100673675537109,0.7707338333129883,0.945371150970459,1.425041675567627,3.1900453567504883,0,0.215891107057804,1.5749991040756877,15.11196517944336,-1.1176413901102211,14.855830192565918,4.0,15.144563674926758,0.215891107057804
5541,2002-02-26,15.032795906066895,15.042110443115234,14.688178062438965,14.832545280456545,1433970.0,0.021842350558505252,2.2340356931227996,-0.741377057978223,41.176460218592055,44.72497227187826,0.36957489805440247,0.3405836169675247,0.5829890049941291,1.076793750536826,13.532759933360412,0.35393238067626953,-0.10736698898312191,-0.30410213470458913,-0.9886190354180826,0.38041476600890434,-0.6463605850613359,0.0381563156521576,0.8285844549560544,62.857163753382586,21.817311217534005,0.342258450356747,2,0.28873443603515625,0.37023162841796875,0.681086540222168,1.1037087440490723,2.8407697677612305,1,0.17410162729510925,1.2973015605066325,14.71146297454834,1.5749991040756877,15.11196517944336,-1.1176413901102211,14.855830192565918,0.17410162729510925
5542,2002-02-27,15.219076156616213,15.344815254211426,15.037452697753904,15.079365730285645,1212368.0,0.012391590474140513,-1.74999893342432,0.6976778519654591,53.08441320984292,44.667686161361395,0.10937944127910271,0.1688277631962425,0.39272732826113277,0.8828233935530516,13.001453330716522,0.31201934814453125,-0.030884450701901045,-0.12154750823974503,-0.8024583490800925,0.5593633326006024,-0.46200292865991877,0.2189079121804287,0.5680001898132296,82.58063493279842,36.36380948520804,0.34045542042017357,2,0.10245418548583807,0.123410224914549,0.5320622920989972,0.9174284934997541,2.5660076141357404,2,0.1903304838755966,2.2340356931227996,15.032795906066895,1.2973015605066325,14.71146297454834,1.5749991040756877,15.11196517944336,0.1903304838755966
5543,2002-02-28,15.186476707458494,15.298245429992676,15.06539535522461,15.25167465209961,724501.0,-0.0021420123549054093,1.9411495443621973,-0.46666484637911354,52.25806366375408,44.73937124639371,0.05341788131849512,0.20380735849503395,0.4304929029381501,0.9039702158728904,11.915841105811891,0.2328500747680664,-0.0474748534445002,-0.14902424812317072,-0.8331067718271736,0.5350582755808322,-0.4910655099751722,0.19301701372883073,0.5307538652530521,78.06444452958694,26.594837867948854,0.3420412618520011,2,0.13505363464355646,0.13505363464355646,0.579797029495241,0.9500279426574725,2.5892915725708026,3,0.21465809060751995,-1.74999893342432,15.219076156616213,2.2340356931227996,15.032795906066895,1.2973015605066325,14.71146297454834,0.21465809060751995
5544,2002-03-01,15.71271800994873,15.71271800994873,15.20510482788086,15.25167465209961,1075370.0,0.034651967841348164,1.2020192826809588,-7.0714400643602255,59.863008587701394,45.878327274875105,-0.5332843125684654,-0.3383122622023027,-0.07625365558893549,0.37293805171820793,11.437215779876118,0.5262413024902362,-0.07917988146631671,0.3762856483459469,-0.3099000873801181,1.0624713840720101,0.033192780482915296,0.7193785162089785,-1.089737892150879,100.0,42.4240623496635,0.343092867863032,3,-0.5448689460754395,-0.3911876678466797,0.06170535087585449,0.42378664016723633,1.9186830520629883,4,0.17101363142062764,1.9411495443621973,15.186476707458494,-1.74999893342432,15.219076156616213,2.2340356931227996,15.032795906066895,0.17101363142062764
5545,2002-03-04,16.29949951171875,16.308813095092773,15.675461769104006,15.71271800994873,1619927.0,0.03734436660789631,1.0923100673107309,1.2727252042139754,61.749344012704015,46.87211078057418,-1.1113666466561067,-0.9387465572495657,-0.6471295032307616,-0.21869135748757884,11.72443467262316,0.6333513259887678,-0.10755502388769855,0.9411792755126953,0.16271815911371235,1.7196403919116783,0.5519487173132038,1.3304098337121868,-1.65472463607788,99.42531272085533,41.365222904484526,0.38923055819949176,3,-0.8336029052734375,-0.8336029052734375,-0.525076150894165,-0.1629948616027832,1.4203853607177734,0,0.12114294179763418,1.2020192826809588,15.71271800994873,1.9411495443621973,15.186476707458494,-1.74999893342432,15.219076156616213,0.12114294179763418
5546,2002-03-05,16.485780715942386,16.537006378173828,16.197046279907227,16.229644775390625,1254885.0,0.011428645651954339,-1.1159368674727401,0.43650991004169404,60.45885190022514,48.31700116617462,-1.2429170497874278,-1.111598242051329,-0.8295753381533348,-0.40715058395634784,12.477507119289092,0.33996009826660156,-0.12224641241668088,1.0827532291412396,0.15877278026965058,2.0067336780128304,0.6207630047054451,1.5447434535770341,-1.7744443115234407,96.58393941475327,41.95809481902135,0.46199022443579507,3,-0.9057874679565465,-0.9057874679565465,-0.7113573551178014,-0.34927606582641957,1.0711097717285156,1,0.08587567915345251,1.0923100673107309,16.29949951171875,1.2020192826809588,15.71271800994873,1.9411495443621973,15.186476707458494,0.08587567915345251
5547,2002-03-06,16.634803771972653,16.741914749145508,16.164447784423828,16.322784423828125,1833799.0,0.00903949037039875,1.1946850693362137,1.2181787041380594,61.84896083312529,51.34588205765088,-1.2944435856168965,-1.24330810733999,-0.9694992517139678,-0.5644969511230506,13.03770804165556,0.5774669647216797,-0.10722379319391706,1.1803164482116664,0.10636296202146411,2.2542699344018686,0.6433397051165652,1.7172931913067675,-1.813927169128414,93.61111016304122,41.32914919293366,0.5369767430951015,3,-0.952356338500973,-0.952356338500973,-0.8603804111480677,-0.4982991218566859,0.9546852111816406,2,0.07446808022722906,-1.1159368674727401,16.485780715942386,1.0923100673107309,16.29949951171875,1.2020192826809588,15.71271800994873,0.07446808022722906
5548,2002-03-07,16.532350540161133,16.602205276489258,16.294843673706055,16.602205276489258,1171355.0,-0.0061589684625038554,7.800021843599826,-0.22387950216397545,60.89744835136564,54.040034823686455,-1.0383613800366156,-1.0787958598974168,-0.8514431859929132,-0.47134471363316877,12.868977130410213,0.339960098266598,-0.08806957003449867,1.0033512115478516,-0.1537076801081163,2.1604101032038177,0.4248217657198694,1.5818806573758355,-1.5577908856127927,86.36368713627749,35.8688964066557,0.5785294458279833,3,-0.8499031066894531,-0.8499031066894531,-0.7812120914459229,-0.42145872116088867,0.8289451599121094,3,0.07577465935939509,1.1946850693362137,16.634803771972653,-1.1159368674727401,16.485780715942386,1.0923100673107309,16.29949951171875,0.07577465935939509
5549,2002-03-08,16.439210891723633,16.639461517333984,16.350727081298828,16.55097770690918,936440.0,-0.005633781367703317,1.0,1.5999890782000874,63.50268722928878,57.204359778511034,-0.8237823646816285,-0.9241018021138458,-0.7469143330939279,-0.391785683649001,12.712505397971599,0.28873443603515625,-0.03534979001924299,0.8410550594329838,-0.36143453401789927,2.0435446528838668,0.23981026270754313,1.4422998561584244,-1.3232628296075184,71.61582713097253,20.592769708492057,0.6012447967254414,3,-0.7241644859313965,-0.7567634582519531,-0.781212329864502,-0.5518555641174316,1.266702651977539,4,0.08130301369748572,7.800021843599826,16.532350540161133,1.1946850693362137,16.634803771972653,-1.1159368674727401,16.485780715942386,0.08130301369748572
5550,2002-03-11,16.602205276489258,16.69068717956543,16.387983322143555,16.443866729736328,880825.0,0.009914976201667036,-1.241376144845459,-1.4166865763336633,68.82591618985293,60.27652155309557,-0.7715015958235725,-1.0163329963649979,-0.9061492574989316,-0.564502035442878,12.447836541171897,0.302703857421875,0.09538102351769773,0.9260447025299072,-0.3259553666911472,2.1780447717509617,0.30004466791938,1.5520447371404344,-1.3561798794107922,75.80649955905521,18.448841995633394,0.6260000346105269,3,-0.7125215530395508,-0.9197578430175781,-0.9837913513183594,-0.7148499488830566,1.1083660125732422,0,0.06199151066876207,1.0,16.439210891723633,7.800021843599826,16.532350540161133,1.1946850693362137,16.634803771972653,0.06199151066876207
5551,2002-03-12,16.681373596191403,16.700002670288086,16.448524475097653,16.532350540161133,979601.0,0.004768542394440578,1.6999846413761708,0.9411672589290868,72.79006790652836,62.46603874161618,-0.6618245720438054,-1.053414204285506,-0.9934720206014198,-0.6635896561963825,12.800121545168627,0.25147819519043324,0.2151884164869564,0.9442063331603965,-0.380495880718545,2.268908547039338,0.2818552262209266,1.6065574400998663,-1.3156770509475741,89.51608374978056,26.088803360483524,0.6623511069394703,3,-0.7777185440063441,-0.998926162719723,-1.093230247497555,-0.7940182685852015,1.257390975952152,1,0.06225574112687138,-1.241376144845459,16.602205276489258,1.0,16.439210891723633,7.800021843599826,16.532350540161133,0.06225574112687138
5552,2002-03-13,16.672060012817386,16.80245590209961,16.625490188598633,16.686031341552734,808675.0,-0.0005583223300114071,-2.304343180725466,-0.0937527997849549,79.36748543927379,65.47819671667392,-0.47464438961936395,-1.0251379480460603,-0.994090546557219,-0.6592825267480329,13.910227466841013,0.17696571350097656,0.3867670377578101,0.8894869804382353,-0.4997607930789236,2.278734753955394,0.19486309367965404,1.5841108671968147,-1.1962660112614234,74.31190936930575,3.641585135456978,0.6946238867585796,3,-0.668279647827152,-0.9593420028686559,-1.0943946838378942,-0.7847046852111852,1.4436702728271449,2,0.05307265413951612,1.6999846413761708,16.681373596191403,-1.241376144845459,16.602205276489258,1.0,16.439210891723633,0.05307265413951612
5553,2002-03-14,16.64411735534668,16.765199661254886,16.509065628051758,16.602205276489258,1457161.0,-0.0016760170878238334,-1.2449054648189013,-2.999863481229432,76.74796498908829,67.35430298349469,-0.24383279490232113,-0.9799504503121721,-0.972706031291855,-0.6281570617613568,15.28075187703419,0.25613403320312855,0.5299754439091,0.8186999320983883,-0.6230145909149272,2.2604144551117056,0.09784267059173146,1.539557193605047,-1.035657163736353,64.9483186677701,-9.864203720567872,0.7208572615066584,3,-0.40515851974487305,-0.9313993453979492,-1.0664520263671875,-0.7567620277404785,1.3551883697509766,3,0.05679914456406587,-2.304343180725466,16.672060012817386,1.6999846413761708,16.681373596191403,-1.241376144845459,16.602205276489258,0.05679914456406587
5554,2002-03-15,16.779170989990234,16.853683471679688,16.66274642944336,16.741914749145508,1213872.0,0.008114196250855521,1.0499872011467772,0.8889141712933467,89.78495945626076,70.46937136611211,-0.23658029504818145,-1.0890483130993331,-1.11243328119882,-0.7655307686852098,16.77834447463127,0.2095661163330078,0.6291939674826637,0.9018280029296868,-0.6005634486938192,2.404219454553191,0.1506322771179356,1.6530237287414398,-1.051311227330979,83.99990170420337,0.8379295007886611,0.7511957258117523,3,-0.27010536193847656,-1.0408391952514648,-1.2015056610107422,-0.8918156623840332,1.4995536804199254,4,0.03469329387192488,-1.2449054648189013,16.64411735534668,-2.304343180725466,16.672060012817386,1.6999846413761708,16.681373596191403,0.03469329387192488
5555,2002-03-18,17.230899810791016,17.230899810791016,16.72328758239746,16.783828735351562,1075156.0,0.02692199877278001,1.270834577676903,11.999897609174218,90.27304988703744,73.78206003131348,-0.6060260046432902,-1.480227206247804,-1.5648840124733674,-1.208945639829004,18.268490718232794,0.5076122283935547,0.7583774955191558,1.266936635971069,-0.33963770520021086,2.873510977142347,0.46364946538542995,2.070223806556708,-1.367941203049309,100.0,13.680143377623153,0.8032871705856393,3,-0.5332260131835938,-1.303959846496582,-1.6939830780029297,-1.3435444831848145,0.8848304748535156,0,0.02756755236964903,1.0499872011467772,16.779170989990234,-1.2449054648189013,16.64411735534668,-2.304343180725466,16.672060012817386,0.02756755236964903
5556,2002-03-19,17.20761489868164,17.435808181762695,17.137760162353516,17.137760162353516,1209362.0,-0.0013513462654337616,-7.5333660987330715,0.15624973335494935,88.74774589950698,76.7708139275781,-0.5247657347605923,-1.3775576083178525,-1.504172673647206,-1.1733823993160577,19.68314042693829,0.2980480194091797,0.8268934749260701,1.1484160900115974,-0.5178692079537228,2.8147013879769176,0.3152734410289355,1.9815587389942575,-1.1531445225130312,75.37684201860542,-10.944417774291665,0.8331426489826604,3,-0.3422889709472656,-1.1782207489013672,-1.6706981658935547,-1.3202595710754395,0.7218341827392578,1,0.02922871027404228,1.270834577676903,17.230899810791016,1.0499872011467772,16.779170989990234,-1.2449054648189013,16.64411735534668,0.02922871027404228
5557,2002-03-20,17.072561264038086,17.338010787963867,16.872310638427734,17.20761489868164,847756.0,-0.007848480770795363,1.3529394758524986,-1.9333497160332023,85.34032049799829,79.48668861053729,-0.3588197147828751,-1.1495977783736322,-1.3405974296924725,-1.0142187959816944,20.329642390326743,0.4657001495361328,0.8449236474128075,0.9169625759124749,-0.7496061714126583,2.5835313232376063,0.08367820224991007,1.7502469495750397,-0.7970768389744229,60.8039021980736,-25.464549082645462,0.8332843736625657,3,-0.17929363250732422,-1.0431671142578125,-1.5775575637817383,-1.1852059364318848,0.6845798492431641,2,0.05073657635249229,-7.5333660987330715,17.20761489868164,1.270834577676903,17.230899810791016,1.0499872011467772,16.779170989990234,0.05073657635249229
5558,2002-03-21,17.477720260620114,17.533605575561527,16.95613670349121,16.998050689697266,1452867.0,0.02373158838419065,-1.0495878958146587,-3.5516968661290287,84.64351457198292,81.83566942639219,-0.6881409095378253,-1.4211216486160403,-1.7096868087480175,-1.4127440083968636,20.799994693584395,0.577468872070316,0.8702283064046377,1.191027069091792,-0.4574354384633956,2.8394895766469777,0.36679581531419814,2.0152583228693857,-1.0165840344846053,93.58273778365643,8.67733788174418,0.8242312537775932,3,-0.5169258117675746,-1.3994274139404261,-1.9768953323364222,-1.5903649330139125,0.20956611633301137,3,0.036504190221075206,1.3529394758524986,17.072561264038086,-7.5333660987330715,17.20761489868164,1.270834577676903,17.230899810791016,0.036504190221075206
5559,2002-03-22,17.60346031188965,17.8968505859375,17.39389419555664,17.463750839233402,2081598.0,0.0071943050577851775,-2.5999672350475773,0.2912619042885209,81.25001714143119,83.21612508767865,-0.7055619635794557,-1.4236246450015457,-1.8037582746285725,-1.526367134381566,21.264101307865435,0.5029563903808594,0.8835471023572552,1.1921923637390144,-0.45904630252014655,2.8434310299981753,0.3665730306094339,2.017811696868595,-0.9492796028574553,75.00004063157724,-7.735378774731089,0.82561933312958,3,-0.4307727813720703,-1.3435449600219727,-2.102635383605957,-1.7161049842834473,0.14436721801757812,4,0.02248679556147537,-1.0495878958146587,17.477720260620114,1.3529394758524986,17.072561264038086,-7.5333660987330715,17.20761489868164,0.02248679556147537
5560,2002-03-25,17.887537002563477,18.06916046142578,17.477720260620114,17.60346031188965,1011810.0,0.016137548279752556,-1.208692741091064,2.0333387942333414,82.08955614899494,84.24940155906384,-0.8807620582265479,-1.536325960949931,-2.0690272158815244,-1.7930571247639904,21.818698998358684,0.5914402008056676,0.9196224288102695,1.3174653530120857,-0.25445666478527684,2.889387370809448,0.5315043441134044,2.103426361910767,-0.984822318150222,84.82487481952019,3.682524045350405,0.7859610088986811,3,-0.598423957824707,-1.5414667129516602,-2.386712074279785,-2.0001816749572754,-0.3213329315185547,0,0.02186928629640983,-2.5999672350475773,17.60346031188965,-1.0495878958146587,17.477720260620114,1.3529394758524986,17.072561264038086,0.02186928629640983
5561,2002-03-26,17.6500301361084,18.250783920288086,17.59880256652832,18.11573028564453,1272493.0,-0.013277784773892631,-1.2950815269389715,-1.639346573742094,72.33607916038977,83.46813419474339,-0.5491504429668268,-1.1517392821105545,-1.808478855598235,-1.5438296747271494,22.54959167905994,0.6519813537597656,0.9540701655116379,0.9490967750549331,-0.5161179434011984,2.4143114935110646,0.21648941582686732,1.6817041342829988,-0.5140262962926379,56.41890255798604,-22.190086959732746,0.7326073592280661,3,-0.27010536193847656,-1.2131481170654297,-2.149205207824707,-1.7626748085021973,-0.13970947265624645,1,0.026385232543224113,-1.208692741091064,17.887537002563477,-2.5999672350475773,17.60346031188965,-1.0495878958146587,17.477720260620114,0.026385232543224113
5562,2002-03-27,18.11573028564453,18.11573028564453,17.510320663452152,17.510320663452152,1355808.0,0.026385232543224113,-1.0000000000000118,-1.2999987713025345,80.03532686759524,83.83339662568861,-0.8811974583254809,-1.464382224832967,-2.2475029714147077,-1.9946104336966926,24.023876811926677,0.6054096221923793,0.9717972557865338,1.2699642181396484,-0.15047134289056174,2.690399779169857,0.5597464376245433,1.9801819986547535,-0.7567704297343063,89.56830610753602,11.446994948195751,0.7102177805151044,3,-0.6589651107788086,-1.6788482666015625,-2.61490535736084,-2.22837495803833,-0.856887817382809,2,-0.01028284266139956,-1.2950815269389715,17.6500301361084,-1.208692741091064,17.887537002563477,-2.5999672350475773,17.60346031188965,-0.01028284266139956
5563,2002-03-28,18.44637680053711,18.55814552307129,18.185585021972656,18.232154846191406,1702813.0,0.018251900954530775,-1.4242488178422053,0.3538462992542765,84.92704482589474,83.29362833342572,-1.0385198730259297,-1.621413828501126,-2.555338568666123,-2.311163393620852,25.771976364925596,0.4424152374267578,0.9834747486265094,1.4376157283782973,0.07178128307208809,2.8034501736845048,0.7546985057251945,2.1205329510314,-0.9360561370849574,90.39994888622762,10.98251303969738,0.682917222653104,3,-0.8056602478027344,-1.855813980102539,-2.945551872253418,-2.5660061836242676,-1.0152263641357422,3,-0.03736428539374681,-1.0000000000000118,18.11573028564453,-1.2950815269389715,17.6500301361084,-1.208692741091064,17.887537002563477,-0.03736428539374681
5564,2002-04-01,18.39980697631836,18.45103454589844,18.09244537353516,18.45103454589844,979815.0,-0.002524605494201637,12.999851068580975,-0.23913314457682802,82.6013381457322,82.44121591772513,-0.8246029382815117,-1.4368819324605653,-2.4878302254099687,-2.250925188332701,28.312319328410883,0.35858917236328125,0.9843844651348235,1.2566914558410645,-0.10096918384651943,2.6143520955286483,0.5778611359972707,1.9355217756848582,-0.8894863128662074,85.34479410508183,5.244614297264931,0.678830319843792,4,-0.6845788955688477,-1.809244155883789,-2.928088665008545,-2.6824321746826154,-0.9453716278076172,0,-0.03872435185229339,-1.4242488178422053,18.44637680053711,-1.0000000000000118,18.11573028564453,-1.2950815269389715,17.6500301361084,-0.03872435185229339
5565,2002-04-02,18.27406883239746,18.39514923095703,18.24612617492676,18.39514923095703,1251664.0,-0.006833666466323884,1.4615554260329275,2.363578821952327,78.40533279268833,81.29205890585638,-0.5982413494689318,-1.2180808234213032,-2.3378290953478214,-2.122670024566723,29.83239775785831,0.153680801391598,1.0097071871070398,1.0322248458862298,-0.3540099396538565,2.418459631426316,0.33910745311618484,1.7253422386562747,-0.5541831970214801,72.88891477750545,-5.771527573436387,0.6931173927700431,4,-0.5588407516479492,-1.6835060119628906,-2.8675484657287598,-2.6218919754028303,-0.5867824554443359,1,-0.028797161010868044,12.999851068580975,18.39980697631836,-1.4242488178422053,18.44637680053711,-1.0000000000000118,18.11573028564453,-0.028797161010868044
5566,2002-04-03,17.901508331298828,18.25543975830078,17.69659996032715,18.25543975830078,1553790.0,-0.02038738632953674,2.1578987077095526,2.9231108520659723,69.41176116292579,79.52221897973723,-0.13063905940465048,-0.7736867115767794,-1.9440839170520405,-1.7516667106653543,30.49153987684525,0.5774688720703125,0.9898555276649859,0.5888779640197761,-0.7792659055835998,1.957021833623152,-0.09519397078191005,1.2729498988214623,0.6566371917724609,37.33330663569719,-40.147292126732175,0.6840719348016875,4,-0.14436721801757812,-1.2783465385437012,-2.4996447563171387,-2.253988265991209,-0.5308990478515625,2,-0.018730503265340093,1.4615554260329275,18.27406883239746,12.999851068580975,18.39980697631836,-1.4242488178422053,18.44637680053711,-0.018730503265340093
5567,2002-04-04,17.873565673828125,18.16230010986328,17.715227127075195,17.78973960876465,1393386.0,-0.0015609107877154749,-2.8399914810658498,-0.2368426725299361,69.41176116292587,77.82980193428644,0.02556323873542965,-0.6832092125023834,-1.8757777245693514,-1.7299954292224804,30.863692466011738,0.44707298278808594,0.9308068459846055,0.49899721145629883,-0.8519951567513218,1.8499895796639194,-0.17649897264751147,1.1744933955601091,0.6673489379882795,20.540493869797963,-56.10773203477239,0.6754961841038108,4,0.10245418548583984,-1.0757665634155273,-2.511286735534668,-2.226045608520506,-0.8242893218994141,3,-0.0203230299429209,2.1578987077095526,17.901508331298828,1.4615554260329275,18.27406883239746,12.999851068580975,18.39980697631836,-0.0203230299429209
5568,2002-04-05,17.785083770751953,18.045875549316406,17.780426025390625,17.920135498046875,782907.0,-0.004950433768553197,-2.67742105958515,-1.6110946779221371,66.11941721815441,76.14862416503347,0.18129481191970953,-0.5228715059104019,-1.7555356300525418,-1.6485861706558538,31.255956643530553,0.26544952392578125,0.8860004842679885,0.3478786468505852,-0.953968750027979,1.6497260437291494,-0.3030450515886969,0.9988023452898673,0.7389445480346666,11.72849337995297,-61.34644255518928,0.6509236984392821,4,0.23284912109375,-0.9733133316040039,-2.453075408935547,-2.137563705444334,-0.8941440582275391,4,-0.029588913342969425,-2.8399914810658498,17.873565673828125,2.1578987077095526,17.901508331298828,1.4615554260329275,18.27406883239746,-0.029588913342969425
5569,2002-04-08,17.775768280029297,17.8642520904541,17.612773895263672,17.785083770751953,787417.0,-0.0005237810989665581,2.0,0.06897720532158291,60.17389805445587,73.71355104341802,0.24319738057503315,-0.43035495448082983,-1.7113611463148715,-1.6472872546729782,31.44279328939878,0.2514781951904297,0.8605793535027857,0.2717352867126479,-0.9491052178253803,1.492575791250676,-0.3386849655563644,0.8821555389816602,0.7317114715881345,20.833272385967476,-46.818466511448534,0.6104202522690136,4,0.2584648132324219,-0.8941431045532227,-2.454237937927246,-2.128248214721678,-1.0711097717285192,0,-0.01938694509283745,-2.67742105958515,17.785083770751953,-2.8399914810658498,17.873565673828125,2.1578987077095526,17.901508331298828,-0.01938694509283745
5570,2002-04-09,17.63140106201172,17.8363094329834,17.542919158935547,17.78973960876465,701739.0,-0.008121574029504641,1.333325748784576,16.99733824733825,57.570696084524556,72.07295292387744,0.3882382256148844,-0.21600421614935428,-1.5353457495250566,-1.5114113210076674,31.485334940786093,0.29339027404785156,0.8111276377385863,0.07590827941894673,-1.0692979303792178,1.2211144892171113,-0.4966948254801338,0.6485113843180272,0.840290455351564,12.41815368636332,-52.01513522323351,0.5726031048990816,4,0.40283203125,-0.5145974159240723,-2.386711359024048,-1.9838809967040998,-1.192190170288086,1,-0.010036962625860957,2.0,17.775768280029297,-2.67742105958515,17.785083770751953,-2.8399914810658498,17.873565673828125,-0.010036962625860957
5571,2002-04-10,17.719884872436523,17.78973960876465,17.431150436401367,17.626745223999023,1473266.0,0.005018535402467217,2.080013106159895,-0.5882310425826658,61.759732555689844,70.04233133366573,0.3472191666050577,-0.23473095978221892,-1.5864471075746103,-1.6027529503197009,31.405558204453605,0.35858917236328125,0.7835403753297427,0.11246652603149343,-0.9575681141047951,1.182501166167782,-0.42255079403665263,0.6474838460996395,0.6960803034210947,39.49046912214706,-24.352585982337338,0.535017320068145,4,0.2747631072998047,-0.35858821868896484,-2.253988265991211,-2.0723648071289045,-1.6765193939208984,2,-0.0018396561669599132,1.333325748784576,17.63140106201172,2.0,17.775768280029297,-2.67742105958515,17.785083770751953,-0.0018396561669599132
5572,2002-04-11,17.556890487670902,17.91082191467285,17.496349334716793,17.78973960876465,977453.0,-0.009198388473683705,-1.3421066813248133,-2.499999999999962,51.577018118155685,66.33677281058361,0.4722699051130732,-0.002159137042323067,-1.3750328329158812,-1.4389829667524268,31.229765526258802,0.41447257995605824,0.7237409800802936,-0.09476938247680167,-1.071028485974491,0.8814897210208876,-0.5828989342256463,0.393360169272043,0.7802895090302151,20.454679437655134,-37.98957573937618,0.4881295517488445,4,0.38420200347900035,-0.1955938339233434,-1.9768972396850621,-1.909370422363283,-1.5787239074707067,3,-0.010610147870686482,2.080013106159895,17.719884872436523,1.333325748784576,17.63140106201172,2.0,17.775768280029297,-0.010610147870686482
5573,2002-04-12,17.589488983154293,17.69659996032715,17.291440963745114,17.626745223999023,826498.0,0.001856735138052068,3.5789547428892092,0.1600016382700046,49.71097581666587,62.68228810735402,0.3412225115314307,0.041844015193749584,-1.3624884268852568,-1.4659237941466543,31.208247056059264,0.4051589965820348,0.7054201966680758,-0.10943946838379404,-0.9642925675947005,0.7454136308271124,-0.5368660179892473,0.3179870812216592,0.6752086487228439,48.120307697992544,-7.889789398879444,0.4274265496054525,4,0.2538061141967809,-0.16299438476562145,-1.9070415496826136,-1.9070415496826136,-1.2713603973388636,4,-0.030712241369999504,-1.3421066813248133,17.556890487670902,2.080013106159895,17.719884872436523,1.333325748784576,17.63140106201172,-0.030712241369999504
5574,2002-04-15,17.361295700073242,17.622087478637695,17.277469635009766,17.589488983154293,849689.0,-0.01297327530661041,1.3492110960141983,6.124968002866264,38.856010521077636,58.28791896606394,0.4543956169266785,0.33295551233087295,-1.1039346031035144,-1.2357218417750957,31.003098687183407,0.3446178436279297,0.6087867599782513,-0.36673898696899343,-1.123779523842213,0.39030154990422616,-0.7452592554056032,0.011781281467616367,0.8060762649906934,13.23529854634267,-37.51350620541719,0.3785202684366098,4,0.40515899658203125,0.0931406021118164,-1.6788482666015625,-1.6788482666015625,-0.9034576416015625,0,-0.027092216829579407,3.5789547428892092,17.589488983154293,-1.3421066813248133,17.556890487670902,2.080013106159895,17.719884872436523,-0.027092216829579407
5575,2002-04-16,17.705913543701172,17.761798858642578,17.305412292480472,17.361295700073242,1169422.0,0.019849776743706693,-1.0000083585133703,-1.510201522914792,51.13206336989289,56.25684143350474,0.023143301099523228,0.02714067063023151,-1.4189662041418387,-1.5757118118179356,30.24178152656415,0.4563865661621058,0.46130268299147303,-0.04587182998657369,-0.7661552005690524,0.674411540595905,-0.40601351527781304,0.31426985530466567,0.3546701417562623,67.64701453657332,16.887763408261833,0.36014168529124,4,0.013971328735351562,-0.23284912109375,-2.007166624069214,-2.023466110229492,-0.9500274658203125,1,-0.05654918809634579,1.3492110960141983,17.361295700073242,3.5789547428892092,17.589488983154293,-1.3421066813248133,17.556890487670902,-0.05654918809634579
5576,2002-04-17,17.7105712890625,17.854938507080078,17.66400146484375,17.766454696655273,867511.0,0.00026306156696365157,-1.5625167987098592,-0.16216051671749346,39.90719676452526,52.978556500349114,-0.012792409913675584,0.06545083804451224,-1.3846659131840333,-1.5816906853325605,29.196472203414437,0.19093704223632812,0.3204217305667747,-0.06636190414428711,-0.7402770127409823,0.6075532044524081,-0.4033194584426347,0.2705956501540605,0.2560387103412154,68.38242601465402,21.60147494418264,0.3369575542983482,4,-0.04889869689941406,-0.20723628997802734,-1.9245057106018066,-2.0281238555908203,-0.8010044097900391,2,-0.07178539735327572,-1.0000083585133703,17.705913543701172,1.3492110960141983,17.361295700073242,3.5789547428892092,17.589488983154293,-0.07178539735327572
5577,2002-04-18,17.938764572143555,17.952735900878906,17.542919158935547,17.69659996032715,886193.0,0.01288458059068831,2.034473992684339,-4.333390218096181,36.67484796503962,49.70693769444747,-0.2578838744813332,-0.0996294109722271,-1.5708967103376494,-1.804686464947018,28.795239625991886,0.4098167419433594,0.19819165586684662,0.11852121353149414,-0.4708230512657856,0.7078654783287739,-0.17615091886714396,0.41319334593013224,-0.6612949371337891,97.93098967895739,54.32667050317637,0.29467213239863915,4,-0.32366180419921875,-0.40515899658203125,-2.1457133293151855,-2.256317138671875,-1.0757675170898438,3,-0.10565939956485215,-1.5625167987098592,17.7105712890625,-1.0000083585133703,17.705913543701172,1.3492110960141983,17.361295700073242,-0.10565939956485215
5578,2002-04-19,18.11573028564453,18.143672943115234,17.794397354125977,18.02259063720703,714408.0,0.009864988906525873,3.6874776020068603,0.38461296115434296,43.02060761923323,47.80101653497829,-0.42802655227621855,-0.23857828827363647,-1.6848124467041536,-1.9787190048005172,28.207013407727082,0.3492755889892578,0.12498450112492776,0.2635864257812486,-0.3166928642203075,0.8438657157828047,-0.026553219219529467,0.5537260707820266,-0.8247553253173834,96.77412251728542,56.03519618539755,0.2901396450007784,4,-0.40515899658203125,-0.5821247100830078,-2.257481098175049,-2.403012275695801,-1.1130237579345703,4,-0.11799489569229282,2.034473992684339,17.938764572143555,-1.5625167987098592,17.7105712890625,-1.0000083585133703,17.705913543701172,-0.11799489569229282
5579,2002-04-22,17.999305725097656,18.357894897460934,17.999305725097656,18.139015197753906,682414.0,-0.0064267108590777555,-4.133355176933108,-1.5,43.218394484140354,46.20631635715782,-0.3090595132262095,-0.09589397351242823,-1.5058411944919854,-1.8581495273146942,27.209665596109627,0.3585891723632777,0.047706005995195255,0.1273695945739739,-0.4441321550040449,0.6988713441519927,-0.1583812802150355,0.4131204693629833,-0.6742228454589849,65.92920674732343,28.048459682813814,0.28575087478900896,4,-0.1816234588623047,-0.38885974884033203,-2.0234673023223877,-2.286587715148926,-1.3458728790283203,0,-0.0934023325654193,3.6874776020068603,18.11573028564453,2.034473992684339,17.938764572143555,-1.5625167987098592,17.7105712890625,-0.0934023325654193
5580,2002-04-23,18.27872467041016,18.60471534729004,17.775768280029297,18.20886993408203,1119175.0,0.01552387350823703,1.296773682124455,-0.5000000000000254,59.75901735769821,45.98401466849207,-0.5442309013222193,-0.3631208644430508,-1.7177266224440224,-2.1333925541264804,26.095792993992895,0.8289470672607422,-0.004738885446652574,0.38722915649414347,-0.21259534868467256,0.9870536616729595,0.08731690390473545,0.6871414090835515,-0.8916730697021542,69.29818731172128,30.053231210009827,0.2999122525894075,4,-0.33763217926025746,-0.6147232055664098,-2.155025959014896,-2.5403928756713903,-1.783630371093757,1,-0.0996178149609177,-4.133355176933108,17.999305725097656,3.6874776020068603,18.11573028564453,2.034473992684339,17.938764572143555,-0.0996178149609177
5581,2002-04-24,18.11573028564453,18.544174194335934,17.9294490814209,17.9294490814209,1023191.0,-0.0089171639545228,-5.599969282752228,2.6666939711663127,55.85587330754176,46.45944302286831,-0.3566906898899056,-0.1722814813180804,-1.501212194090769,-1.9584276646241392,24.686416863459588,0.6147251129150355,-0.032740631047250446,0.2009497642517104,-0.3955543846764229,0.7974539131798437,-0.09730231021235625,0.49920183871577706,-0.6312655852099631,53.94737078465997,11.826820972598576,0.29825207446406693,4,-0.1746377944946289,-0.37721729278564453,-1.8034234046936035,-2.1887903213500977,-1.6346073150634766,2,-0.0750642776372783,1.296773682124455,18.27872467041016,-4.133355176933108,17.999305725097656,3.6874776020068603,18.11573028564453,-0.0750642776372783
5582,2002-04-25,17.9294490814209,18.34857940673828,17.859594345092773,18.139015197753906,1036289.0,-0.01028284266139956,-1.799995631303892,-1.1249987201146778,53.33329222996631,46.861922624346136,-0.12516709404345505,-0.0007078424744335621,-1.2722306566043358,-1.7696889293620544,23.400664058389207,0.4889850616455078,-0.04679664649290771,0.023982620239259234,-0.5650810476749193,0.6130462881534378,-0.27054921371782825,0.3185144541963467,-0.35536432923789363,18.53927801439001,-26.292736708326107,0.2945318339570888,4,0.011643409729003906,-0.19093608856201172,-1.4820890426635742,-1.900054931640625,-2.067707061767578,3,-0.05688307529790604,-5.599969282752228,18.11573028564453,1.296773682124455,18.27872467041016,-4.133355176933108,17.999305725097656,-0.05688307529790604
5583,2002-04-26,17.75714111328125,17.999305725097656,17.60346031188965,17.9294490814209,749624.0,-0.009610332551611922,1.5372977400680974,0.8222129185514184,49.60001769325789,48.05570119903284,0.08205189943686264,0.12365673266483412,-1.0590948576340224,-1.594561980024622,21.199324054720076,0.3958454132080078,-0.08569940674329857,-0.11386356353759908,-0.6477460944861555,0.42001896741095734,-0.3808048290118755,0.15307770193667736,0.8475742340087891,15.348816830683537,-31.175556115158464,0.26694126547427777,4,0.1979227066040039,0.023284912109375,-1.2958102226257324,-1.7277469635009766,-1.6951484680175781,4,-0.05035405488548905,-1.799995631303892,17.9294490814209,-5.599969282752228,18.11573028564453,1.296773682124455,18.27872467041016,-0.05035405488548905
5584,2002-04-29,17.687286376953125,17.91547966003418,17.612773895263672,17.75714111328125,716341.0,-0.00393389543296907,-1.7659555927358919,0.4054063029256467,51.23969949345795,48.067660768317836,0.2268690575080221,0.14481919602995674,-0.9468809128681315,-1.5227120100963063,19.17222455758568,0.3027057647705078,-0.07868752073653695,-0.14809226989746094,-0.6255044622253436,0.32931992243042174,-0.3867983660614023,0.0906138262664804,0.8974038696289064,8.37209922544414,-40.7122345504754,0.2387060961639421,4,0.38653087615966797,0.25380611419677734,-1.1677427291870117,-1.6089935302734375,-1.8302011489868182,0,-0.03870462854806178,1.5372977400680974,17.75714111328125,-1.799995631303892,17.9294490814209,-5.599969282752228,18.11573028564453,-0.03870462854806178
5585,2002-04-30,17.747827529907227,17.794397354125977,17.60346031188965,17.69659996032715,1018896.0,0.00342286270849268,1.6451578808297,-0.733344255133246,50.62763047859288,49.25882006988091,0.19321754050694295,0.04514662950699133,-0.9556791558769788,-1.5865369053261347,17.024878370387135,0.19093704223632812,-0.06506410374776905,-0.06123905181884837,-0.49263849557109296,0.3701603919333962,-0.27693877369497244,0.1544606700572757,0.8172381179809562,15.34655974696126,-33.507529855994136,0.2156997218761229,4,0.3259897232055664,0.19326496124267578,-1.0315260887145996,-1.4879121780395508,-2.468210220336914,1,-0.06166358569766939,-1.7659555927358919,17.687286376953125,1.5372977400680974,17.75714111328125,-1.799995631303892,17.9294490814209,-0.06166358569766939
5586,2002-05-01,17.566204071044922,17.78973960876465,17.440465927124027,17.766454696655273,1389521.0,-0.010233560054392465,1.8301843050886464,-3.9090401370169037,50.207459712538856,50.76244359738082,0.393600188054382,0.2111897540227723,-0.7170509022302447,-1.405048185465816,16.192121858500048,0.34927368164062145,-0.0033991119119711755,-0.22609729766845632,-0.6682966585226566,0.216102063185744,-0.44719697809555825,-0.004997617241354391,0.9796294701232888,13.846082757664336,-37.00580095451775,0.2210996804271009,5,0.4563865661621094,0.37488842010498047,-0.7486124038696289,-1.2201337814331055,-2.3145294189453125,2,-0.060975596514563524,1.6451578808297,17.747827529907227,-1.7659555927358919,17.687286376953125,1.5372977400680974,17.75714111328125,-0.060975596514563524
5587,2002-05-02,17.510320663452152,17.626745223999023,17.20761489868164,17.60346031188965,1132059.0,-0.0031813024240612275,5.000027304499781,0.465115393041158,48.25463411106072,51.34400209647277,0.4272471528671744,0.2513513550111135,-0.5985322489739282,-1.3408514772655593,15.149522697327031,0.4191303253173828,-0.0020466198533597435,-0.2638184547424274,-0.7215308877899957,0.193893978305141,-0.49267467126621156,-0.034962238218643193,0.9912981731542914,38.23535080491716,-12.426609619513385,0.22885621652378368,5,0.39584445953368785,0.39584445953368785,-0.6019172668457067,-1.0734386444091832,-2.2633028030395543,3,-0.058776633086980334,1.8301843050886464,17.566204071044922,1.6451578808297,17.747827529907227,-1.7659555927358919,17.687286376953125,-0.058776633086980334
5588,2002-05-03,17.258842468261722,17.612773895263672,17.25418472290039,17.50566291809082,1011595.0,-0.014361712730670884,-1.799991064048433,2.65000409567503,47.76424303924768,51.84909638037358,0.6083698461824767,0.48631718016642367,-0.2767414364157794,-1.0779020218662723,14.050580181959054,0.35858917236328125,0.022040495954094297,-0.48898458480834606,-1.0012946359914032,0.023325466374711112,-0.7451396103998746,-0.23282955921681747,1.1651361320692324,7.2369147861237755,-46.16985702834243,0.2561550255915277,5,0.6473226547241175,0.6473226547241175,-0.3120188713073766,-0.8219604492187536,-2.072365760803228,4,-0.08094983491376151,5.000027304499781,17.510320663452152,1.8301843050886464,17.566204071044922,1.6451578808297,17.747827529907227,-0.08094983491376151
5589,2002-05-06,17.431150436401367,17.6500301361084,17.30075454711914,17.30075454711914,927636.0,0.009983749979554757,-4.357156439698676,-0.5283026158185617,43.51647402043871,50.0443693429003,0.38777200997839856,0.30237022151985826,-0.38354211918717596,-1.2370254481579863,13.328583160321001,0.39118766784667613,0.039524640539838174,-0.2994457244873061,-0.8306326457065971,0.2317411967319849,-0.5650391850969498,-0.03385226387766238,0.9198463418306275,38.09512974454156,-12.952248632893777,0.2655934606096452,5,0.4447441101074219,0.47501468658447266,-0.31551074981689453,-0.8405876159667969,-1.9652538299560547,0,-0.07854661091550741,-1.799991064048433,17.258842468261722,5.000027304499781,17.510320663452152,1.8301843050886464,17.566204071044922,-0.07854661091550741
5590,2002-05-07,17.454435348510742,17.533605575561527,17.417179107666016,17.463750839233402,840026.0,0.001335821877869181,-1.7777474402731224,-0.07144006436044559,44.00868388154871,48.72801496223441,0.2629135587610314,0.27947662366235093,-0.3267871964159923,-1.241725795011618,12.761852255516654,0.11642646789551137,0.028471999367852163,-0.26731252670288086,-0.811200503465475,0.2765754500597133,-0.5392565150841797,0.004631461678417992,0.8279585169482324,42.399926605745065,-6.188048458500965,0.27194398838129763,5,0.32366180419921875,0.45172977447509766,-0.30153989791870117,-0.8638725280761719,-2.6172332763671875,1,-0.09151542794999246,-4.357156439698676,17.431150436401367,-1.799991064048433,17.258842468261722,5.000027304499781,17.510320663452152,-0.09151542794999246
5591,2002-05-08,17.687286376953125,17.719884872436523,17.235557556152347,17.370609283447266,890058.0,0.013340507658544887,1.5365812239026446,-33.99467649466353,44.130423749865336,47.70547402000098,-0.041463885469458006,0.046439137333862845,-0.4856014983688084,-1.4543751957373559,12.678766135940728,0.48432731628417613,0.02871344420491795,-0.032831573486326704,-0.5769383963003065,0.5112752493276531,-0.3048849848933166,0.2392218379206632,0.5306207504992102,93.63646179680315,49.17130732683411,0.27205341140699024,5,-0.08382606506347656,0.21887874603271484,-0.534390926361084,-1.0967235565185547,-3.4228954315185547,2,-0.136124276843284,-1.7777474402731224,17.454435348510742,-4.357156439698676,17.431150436401367,-1.799991064048433,17.258842468261722,-0.136124276843284
5592,2002-05-09,17.370609283447266,17.780426025390625,17.356639862060547,17.659343719482422,887052.0,-0.017904221527079267,-1.6764883031777773,-0.9117629344094441,33.67344038890394,45.93585431951719,0.20965254027613156,0.36727535535781186,-0.10304630497056877,-1.1209174732654539,12.393875466295128,0.4237861633300781,-0.0445617139512926,-0.34019460678100444,-0.9021509983938252,0.2217617848318163,-0.6211728025874166,-0.05921641097459229,0.7866803102788289,24.786115350686323,-12.522716054217476,0.28097819580641054,5,0.19093799591064453,0.5355558395385742,-0.18045783042907715,-0.7800464630126953,-3.2692136764526385,3,-0.12198389801829368,1.5365812239026446,17.687286376953125,-1.7777474402731224,17.454435348510742,-4.357156439698676,17.431150436401367,-0.12198389801829368
5593,2002-05-10,17.04927635192871,17.654687881469727,16.998050689697266,17.39389419555664,821559.0,-0.01849865633813763,-1.9375194651717416,1.1935460430704188,30.89884408802142,43.67575927446869,0.46937515268844265,0.680975801240848,0.28284001188137253,-0.7797431107898163,12.530139087240064,0.6566371917724609,-0.1124952787575495,-0.6345169067382805,-1.2683583407956291,-0.0006754726809319322,-0.9514376237669531,-0.317596189709608,1.0510327600947171,6.5474536190545845,-26.01992224203172,0.3169207170286736,5,0.34694766998291016,0.7521066665649414,0.3376331329345703,-0.4587135314941406,-2.5939483642578125,4,-0.10570879691983126,-1.6764883031777773,17.370609283447266,1.5365812239026446,17.687286376953125,-1.7777474402731224,17.454435348510742,-0.10570879691983126
5594,2002-05-13,16.890939712524414,17.137760162353516,16.858339309692386,17.044620513916016,1247799.0,-0.009287000582073657,-1.5531688698729122,0.4459455719812485,20.669301971963947,40.34705610706548,0.5619674642558152,0.8456233416302439,0.4882561764122073,-0.5982689363933176,12.849605294799302,0.27942085266112926,-0.1711869202428602,-0.7693357467651367,-1.4833881419145136,-0.05528335161575981,-1.126361944339827,-0.4123095491904465,1.1211887257129227,3.5355029279802013,-23.378325345053195,0.3570261975746891,5,0.43309974670410156,0.8405876159667969,0.5239119529724121,-0.30037689208984375,-2.2912445068359393,0,-0.10090989809182038,-1.9375194651717416,17.04927635192871,-1.6764883031777773,17.370609283447266,1.5365812239026446,17.687286376953125,-0.10090989809182038
5595,2002-05-14,16.704658508300778,17.091190338134766,16.653432846069336,16.97476577758789,1496242.0,-0.011028468954010329,-1.3500061435124509,1.757586288210714,20.467831121571464,37.04265293029132,0.6534287704850819,1.0045507972059688,0.7015063639587815,-0.39505235423068896,13.044554243911008,0.4377574920654297,-0.21742629162780602,-0.9055541992187521,-1.7368982915504994,-0.07421010688700491,-1.3212262453846257,-0.4898821530528785,1.1920910170820633,4.545339153009912,-18.166167142344833,0.4156720461658733,5,0.5122709274292028,0.9244155883789098,0.7532706260681188,-0.11409568786620738,-2.128248214721676,1,-0.07415667319627683,-1.5531688698729122,16.890939712524414,-1.9375194651717416,17.04927635192871,-1.6764883031777773,17.370609283447266,-0.07415667319627683
5596,2002-05-15,16.439210891723633,16.695344924926758,16.355384826660153,16.672060012817386,1488082.0,-0.01589063412731484,1.433336063783337,0.8620616605702844,19.81133679326635,33.882286561647504,0.829423296948157,1.23308876622216,0.985389162612325,-0.12125382984500988,13.275599893990691,0.349273681640625,-0.27552529191682495,-1.107433795928955,-2.0875774260075843,-0.12729016585032582,-1.5975056109682697,-0.6173619808896404,1.3083406321415865,5.882360814421247,-16.639908486015916,0.49007181503931435,5,0.6286945343017578,1.0408391952514648,1.1363074779510498,0.1513519287109375,-1.774317741394043,2,-0.0974504694983026,-1.3500061435124509,16.704658508300778,-1.5531688698729122,16.890939712524414,-1.9375194651717416,17.04927635192871,-0.0974504694983026
5597,2002-05-16,16.043365478515625,16.485780715942386,16.010765075683597,16.485780715942386,1340992.0,-0.024079343942676523,1.1473746836643286,1.9000081913499207,18.16609388839673,30.59360332266407,1.112264419981507,1.5596173156119306,1.390645899607165,0.28243570637245696,14.119050101298198,0.47501564025878906,-0.3538573365062092,-1.4085092544555664,-2.5773774235676754,-0.2396410853434574,-1.992943339011621,-0.8240751698995119,1.5092827077408835,1.9830859890308583,-20.560640839302447,0.5844340845560541,5,0.8522300720214844,1.2643747329711914,1.6346068382263184,0.5471973419189453,-1.4902400970458984,3,-0.11088537099421925,1.433336063783337,16.439210891723633,-1.3500061435124509,16.704658508300778,-1.5531688698729122,16.890939712524414,-0.11088537099421925
5598,2002-05-17,15.978166580200195,16.066650390625,15.447269439697266,15.833800315856935,1882328.0,-0.0040639165393782095,2.8550615385985165,-0.32631395153327813,18.197569720238775,27.780391733752964,1.0914753608316978,1.535173523163376,1.4679954251271319,0.35889718614421184,14.863691302471672,0.6193809509277344,-0.42781775234354313,-1.3668299674987807,-2.663980965454517,-0.06967896954304464,-2.015405466476647,-0.7182544685209145,1.3277803083646482,31.4049129869661,6.776575217589194,0.6485754989778674,5,0.63568115234375,1.047825813293457,1.6730279922485352,0.612396240234375,-1.4250411987304688,4,-0.1174584683283515,1.1473746836643286,16.043365478515625,1.433336063783337,16.439210891723633,-1.3500061435124509,16.704658508300778,-0.1174584683283515
5599,2002-05-20,16.31812858581543,16.41126823425293,15.950224876403807,15.950224876403807,969723.0,0.021276659240523133,-1.5063262264273072,2.5484049967301052,25.902684102035167,25.76861398047368,0.644839562626089,1.120239370359716,1.147387583172808,0.030578707512262326,14.805280209362317,0.46104335784912287,-0.49181017487308054,-0.9428091049194336,-2.278739520885921,0.3931213110470537,-1.6107743129026773,-0.27484389693618994,0.6532563619532503,52.97451641048488,26.04964488179422,0.6679652079832437,5,0.2957191467285156,0.7078638076782227,1.3167662620544434,0.2724342346191406,-1.6904916763305646,0,-0.11415528369863293,2.8550615385985165,15.978166580200195,1.1473746836643286,16.043365478515625,1.433336063783337,16.439210891723633,-0.11415528369863293
5600,2002-05-21,16.45783805847168,16.67671775817871,16.322784423828125,16.3460693359375,1212368.0,0.008561611211820752,-3.470589652472445,0.30379884647786776,31.050960294939543,24.315340263259706,0.38989805164506564,0.8823581119195687,1.0238001512687127,-0.10138995974496368,13.99622030479262,0.35858917236328125,-0.5382639552922655,-0.7120553016662612,-2.0033761385667646,0.5792655352342404,-1.3577157201165129,-0.0663948832160095,0.23920609784414637,80.97015210491006,50.22668764753614,0.6456604184502511,5,0.15600967407226562,0.5681543350219727,1.1526074409484863,0.13272476196289062,-1.6020078659057617,1,-0.11290321646024004,-1.5063262264273072,16.31812858581543,2.8550615385985165,15.978166580200195,1.1473746836643286,16.043365478515625,-0.11290321646024004
5601,2002-05-22,16.75588607788086,16.765199661254886,16.495094299316403,16.55097770690918,1228259.0,0.018109791720532842,1.416665955613185,1.8333248007645182,38.08823130829153,24.8058725876361,-0.06052839501862195,0.5029995155390345,0.7431176961489356,-0.3962803311462082,13.060863923561639,0.3073616027832067,-0.5851093036651633,-0.3460150718688979,-1.5690403003175923,0.8770101565797965,-0.9575276860932469,0.2654975423554511,-1.3086166381835938,99.29331741379907,66.62665507459192,0.6115126142243476,5,-0.20490741729736328,0.27010631561279297,0.8405885696411133,-0.16532325744628906,-1.350529670715332,2,-0.1300722488904269,-3.470589652472445,16.45783805847168,-1.5063262264273072,16.31812858581543,2.8550615385985165,15.978166580200195,-0.1300722488904269
5602,2002-05-23,16.90956687927246,16.932851791381836,16.765199661254886,16.858339309692386,664806.0,0.009171750194367334,2.4285602839645097,0.2500023270750355,44.309552205968664,26.295951267408014,-0.32015314733584077,0.2835308453676113,0.6092465342689763,-0.5466213684100119,12.160908764419545,0.17696571350097656,-0.6370654357014516,-0.14134016036987163,-1.3025695249774891,1.0198892042377459,-0.7219548426736822,0.4392745219339389,-1.435938835144043,98.43260711309803,59.965407624117695,0.5806146823038087,5,-0.6170520782470703,0.1164255142211914,0.6729369163513184,-0.3190040588378906,-1.9186840057373065,3,-0.13274578497302403,1.416665955613185,16.75588607788086,-3.470589652472445,16.45783805847168,-1.5063262264273072,16.31812858581543,-0.13274578497302403
5603,2002-05-24,16.86299705505371,17.105161666870114,16.704658508300778,16.951480865478516,1020829.0,-0.002754051866096896,1.0235331531245395,-1.7272693424679133,40.34811787715363,28.48248636798465,-0.3383689583146676,0.2737123815182798,0.6763940976137128,-0.4950153361882883,11.891439684677401,0.40050315856933594,-0.7156076186725215,-0.1432027816772461,-1.2578633335021756,0.9714577701476816,-0.7005330575897091,0.4141274942352169,-1.331000061035157,79.03221944132297,38.844200679970655,0.557330275912464,5,-0.5867815017700195,0.1629953384399414,0.7113571166992188,-0.2724342346191406,-2.0257949829101562,4,-0.13697871535189132,2.4285602839645097,16.90956687927246,1.416665955613185,16.75588607788086,-3.470589652472445,16.45783805847168,-0.13697871535189132
5604,2002-05-28,17.00270652770996,17.142417907714847,16.797798156738278,16.86299705505371,657505.0,0.008284972843209948,-1.551725111923948,-1.5789269470371408,42.61796678340642,30.94361255263298,-0.5146812699190662,0.08441421978110242,0.5549562203480676,-0.6286019862115779,11.574898866604991,0.3446197509765696,-0.7438359530731304,0.0307356834411614,-1.0369154070088982,1.0983867738912227,-0.5030898617838702,0.564561228666193,-1.376319653320314,82.9544079455647,41.26798733094563,0.5338255452250307,5,-0.7078628540039062,0.023285865783691406,0.6193819046020508,-0.4121437072753906,-2.0723648071289062,1,-0.14407007156466878,1.0235331531245395,16.86299705505371,2.4285602839645097,16.90956687927246,1.416665955613185,16.75588607788086,-0.14407007156466878
5605,2002-05-29,16.653432846069336,17.044620513916016,16.546321868896484,17.00736427307129,1030277.0,-0.020542240205781326,1.3260857951813665,-2.5333387942332894,33.72434281761039,32.489502110893426,-0.19382038743248486,0.3662737972379695,0.9042568293155036,-0.2757692071914555,11.459011682364508,0.49829864501953125,-0.7479782476902841,-0.26381826400756836,-1.27471181511212,0.7470752870969832,-0.7692650395598442,0.24162851154470744,-0.9057634890136725,24.460493128727624,-10.214466263526145,0.5054467755522761,5,-0.35858917236328125,0.3725595474243164,1.060631275177002,-0.06287002563476562,-1.4203863143920916,2,-0.12164434536166002,-1.551725111923948,17.00270652770996,1.0235331531245395,16.86299705505371,2.4285602839645097,16.90956687927246,-0.12164434536166002
5606,2002-05-30,16.495094299316403,16.765199661254886,16.369354248046875,16.537006378173828,646124.0,-0.009507862325833005,-1.6984046495300005,0.11841864174778167,35.49383691429824,34.414806891549155,-0.029861387030894804,0.46404490584846414,1.0615336079905973,-0.0957202531151502,11.990782523236398,0.39584541320801137,-0.71932603557336,-0.3686013221740758,-1.3477271444822208,0.6105245001340709,-0.8581642333281501,0.12096158897999842,-0.6358450582080053,16.26516130942341,-18.84850833599752,0.4895629111540732,5,-0.200250625610348,0.5006275177001989,1.3074526786804235,0.11875343322754262,-1.4995546340942347,3,-0.09937888665592043,1.3260857951813665,16.653432846069336,-1.551725111923948,17.00270652770996,1.0235331531245395,16.86299705505371,-0.09937888665592043
5607,2002-05-31,16.481122970581055,16.583576202392578,16.313470840454098,16.523035049438473,864505.0,-0.0008469990217593315,2.314290395057149,0.9999999999998305,39.51890759850698,36.783844433578956,0.0589335452686619,0.41841001458290705,1.0786127776476313,-0.0639147410514056,13.061788577616163,0.2701053619384801,-0.6762257705879584,-0.3311127662658677,-1.2746827541151227,0.6124572215833854,-0.8028977601904934,0.14067222765875798,-0.5192202361441414,20.224708759868363,-17.73808023795562,0.4717849939246267,5,0.06519842147827148,0.41680145263671875,1.3586797714233398,0.13272476196289062,-1.8441715240478498,4,-0.06527264952368717,-1.6984046495300005,16.495094299316403,1.3260857951813665,16.653432846069336,-1.551725111923948,17.00270652770996,-0.06527264952368717
5608,2002-06-03,15.86174201965332,16.64411735534668,15.81051540374756,16.64411735534668,927206.0,-0.03758123472735042,1.1309515102757213,18.66706107217779,33.773852253153834,37.658418672592134,0.7376328979525333,0.9778942328474862,1.6809069019154919,0.5709951603064809,14.50018988424031,0.8336019515991193,-0.6226980268394762,-0.880638694763185,-1.8895909162662825,0.12831352673991248,-1.385114805514732,-0.37616258401163805,1.280675888061527,3.846123552825615,-36.88226820977157,0.5044761107515483,6,0.6147246360778844,0.8615455627441406,1.9780607223510742,0.752105712890625,-2.0025100708007812,0,-0.054903121298980784,2.314290395057149,16.481122970581055,-1.6984046495300005,16.495094299316403,1.3260857951813665,16.653432846069336,-0.054903121298980784
5609,2002-06-04,16.061992645263672,16.243616104125973,15.86174201965332,15.86174201965332,850977.0,0.012624756181397467,-2.8139614626293827,-0.2559521197493844,39.912278600768886,38.64300959546206,0.5556623328645784,0.7060078468307864,1.4614904882077155,0.38432378328322514,16.123758055291624,0.3818740844726527,-0.5172852287735097,-0.611930179595948,-1.6098460416680673,0.3859856824761714,-1.1108881106320077,-0.1129722485598883,1.0537872123718302,20.37729521124703,-23.898259008034167,0.4989579310360593,6,0.41447401046753285,0.6193819046020508,1.8057522773742676,0.5518550872802734,-1.858142852783205,1,-0.07625396176988541,1.1309515102757213,15.86174201965332,2.314290395057149,16.481122970581055,-1.6984046495300005,16.495094299316403,-0.07625396176988541
5610,2002-06-05,15.857085227966307,16.155132293701172,15.694089889526367,16.155132293701172,683702.0,-0.012757284965996263,2.0937556995440363,-1.4883702102125074,40.68553172931163,38.93159853113096,0.7447049628107383,0.827538291236122,1.6352978763437651,0.5934285795181413,17.92982707983226,0.4610424041748047,-0.4057701135742988,-0.7369700908660892,-1.727522176339951,0.25358199460777264,-1.232246133603022,-0.2416940481291565,1.2325893405914368,15.217426144558788,-32.513631323696,0.495276042736931,6,0.5611686706542987,0.7637481689453143,2.150369644165041,0.7567625045776385,-1.8721141815185511,2,-0.058443496649106974,-2.8139614626293827,16.061992645263672,1.1309515102757213,15.86174201965332,2.314290395057149,16.481122970581055,-0.058443496649106974
5611,2002-06-06,15.279617309570312,15.796544075012207,15.233046531677244,15.75928783416748,1474340.0,-0.0364170281041023,1.0336153831592743,1.6093784497240124,38.45069805058083,38.28061473608787,1.2189250269089662,1.2810619257124856,2.1819710503048206,1.1750503441312432,19.480021294367585,0.6240386962890625,-0.3471812578072502,-1.1940545558929436,-2.210075528379079,-0.1780335834068083,-1.7020650421360095,-0.686044069649876,1.7542338718261767,3.3003855732742506,-48.143050207330866,0.5080104862430674,6,0.9081149101257324,1.2317757606506348,2.727837562561035,1.3342304229736328,-1.0385112762451172,3,-0.003047902113615053,2.0937556995440363,15.857085227966307,-2.8139614626293827,16.061992645263672,1.1309515102757213,15.86174201965332,-0.003047902113615053
5612,2002-06-07,15.25167465209961,15.437954902648926,15.130593299865724,15.25167465209961,1256818.0,-0.0018287537511296748,-1.5384718382521119,-0.0,38.88888564762495,38.11847782169579,1.1029513145941472,1.203841531418263,2.163146141622377,1.2059111371048488,20.978897153445903,0.30736160278320135,-0.32001035142922163,-1.1160504817962646,-2.1790853317095156,-0.053015631883013725,-1.64756790675289,-0.5845330568396392,1.674128250313725,7.999962193888534,-44.07889944476091,0.5315174249566255,6,0.8848309516906774,1.2038350105285645,2.7301669120788574,1.362173080444336,-1.3412160873413086,4,-0.016793892652449238,1.0336153831592743,15.279617309570312,2.0937556995440363,15.857085227966307,-2.8139614626293827,16.061992645263672,-0.016793892652449238
5613,2002-06-10,15.247017860412598,15.344815254211426,15.018824577331545,15.20510482788086,1159545.0,-0.00030532986004727647,1.7450942600734658,100.0,31.74600388437878,36.91048194402605,0.954668848993407,1.124192647081962,2.1093576526682973,1.2093988653377785,22.987877117516124,0.32599067687988104,-0.34100637103135156,-1.0305943489074707,-2.154194824272466,0.09300612645752437,-1.5923945865899682,-0.46879411122497316,1.535168273796927,18.631193806368763,-31.957364941988494,0.5618002376824971,6,0.7847046852111816,1.1526074409484863,2.659147262573242,1.3668298721313477,-1.3598442077636719,0,-0.04001217939564239,-1.5384718382521119,15.25167465209961,1.0336153831592743,15.279617309570312,2.0937556995440363,15.857085227966307,-0.04001217939564239
5614,2002-06-11,15.186476707458494,15.442611694335938,15.121278762817385,15.274959564208984,971441.0,-0.003970688137730383,-1.9361729938870347,-2.1111060547453153,27.732443022358083,36.244715300109135,0.8163301824753919,1.107262348621612,2.1110463307347604,1.2675147437435843,24.599617915448697,0.3213329315185529,-0.4078470697570751,-1.0059123516082789,-2.190543494253733,0.17871879103717525,-1.5982279229310077,-0.4135967802855518,1.4193732710632307,14.75411349511723,-30.66984719570766,0.5923155713227273,6,0.7055354118347221,1.2131485939025897,2.7196884155273455,1.427371025085451,-1.4250421524047816,1,-0.08739648992804949,1.7450942600734658,15.247017860412598,-1.5384718382521119,15.25167465209961,1.0336153831592743,15.279617309570312,-0.08739648992804949
5615,2002-06-12,15.465896606445312,15.540409088134766,15.149221420288086,15.228389739990234,1305991.0,0.018399257732347296,1.0240903214345634,-2.6842133626496265,27.257775873791758,35.32959740671953,0.39196231881365584,0.7697443073402646,1.7788609663202415,0.9894261828934567,25.65029598090855,0.3911876678466797,-0.46005687370337256,-0.6645543575286865,-1.8658310229072121,0.5367223078498391,-1.2651926902179476,-0.06391602483942371,0.9812508319573929,57.48499689760113,18.09543466453129,0.6006383326892626,6,0.36557435989379883,0.9337286949157715,2.425133228302002,1.1479511260986328,-2.007166862487793,2,-0.08160191717814125,-1.9361729938870347,15.186476707458494,1.7450942600734658,15.247017860412598,-1.5384718382521119,15.25167465209961,-0.08160191717814125
5616,2002-06-13,14.837202072143555,15.880370140075685,14.599695205688475,15.56369400024414,4567318.0,-0.04065037742718092,-1.1317834379737588,-3.058824946595782,18.706029955362496,33.01705544637014,0.8501563971003936,1.3410215069304279,2.3584072162233767,1.6161815217201472,26.32826731825547,1.2806749343872106,-0.5562067211777801,-1.2131484508514419,-2.535299817100693,0.1090029153978076,-1.8742241339760675,-0.5520727677268162,1.4671130801520356,18.545445067894956,-12.823038114605804,0.6610756831246251,6,0.7847042083740234,1.352858543395996,3.0049290657043457,1.7766456604003906,-1.59735107421875,3,-0.05743879617949266,1.0240903214345634,15.465896606445312,-1.9361729938870347,15.186476707458494,1.7450942600734658,15.247017860412598,-0.05743879617949266
5617,2002-06-14,14.26439094543457,14.436699867248535,14.040855407714846,14.06414031982422,3522439.0,-0.03860641136541654,-2.2075499401105376,-0.2756405375816154,16.14075854236205,31.057822811837717,1.2018427754850585,1.8695770172136612,2.8753014252263682,2.1931464955200894,26.576077823943756,0.7963466644287092,-0.6167445839930519,-1.6970108509063717,-3.241765331137419,-0.1522563706753246,-2.4693880910218944,-0.924633610790849,1.8353698132681657,12.151875371655136,-12.64270512557073,0.7723772401155234,6,0.8778448104858398,1.646249771118164,3.490421772003174,2.349456787109375,-1.8302011489868146,4,-0.0016323803938385062,-1.1317834379737588,14.837202072143555,1.0240903214345634,15.465896606445312,-1.9361729938870347,15.186476707458494,-0.0016323803938385062
5618,2002-06-17,14.101395606994627,14.245762825012207,13.491329193115234,13.50529956817627,2791067.0,-0.011426729613864928,-1.417913960418736,2.9767499452323753,12.424598962449139,28.003636185357745,1.2168365111010164,1.9866150132161469,2.982185412784988,2.35522594067171,26.12719158129303,0.7730617523193359,-0.6914515804902486,-1.766167640686037,-3.5204402548037645,-0.011895026568307543,-2.6433039477449025,-0.8890313336271731,1.7789745330810582,25.536038411378975,7.763753141017396,0.8771363070588645,6,0.721835136413576,1.4716129302978533,3.632460594177248,2.545051097869875,-0.7358055114746076,0,-0.013540293993426933,-2.2075499401105376,14.26439094543457,-1.1317834379737588,14.837202072143555,1.0240903214345634,15.465896606445312,-0.013540293993426933
5619,2002-06-18,14.455327987670898,14.548467636108398,14.06414031982422,14.110710144042967,2050032.0,0.025099102992381273,-1.2127654012226092,0.5781247000249626,21.566258877217138,25.879272535125022,0.6828393089138505,1.566274502773858,2.5753978239657087,2.003690560239697,26.44057668876256,0.4843273162841779,-0.7887004037242136,-1.3190952301025387,-3.1679009284881836,0.529710468283108,-2.2434980792953603,-0.39469238090971537,1.0427956008911146,40.35086948937182,22.456951571138298,0.924402849192823,6,0.23052167892456055,0.8615455627441424,3.1434755325317383,2.365756034851074,-0.6100673675537109,1,-0.03930414692122919,-1.417913960418736,14.101395606994627,-2.2075499401105376,14.26439094543457,-1.1317834379737588,14.837202072143555,-0.03930414692122919
5620,2002-06-19,14.599695205688475,14.846515655517578,14.450671195983887,14.45998477935791,2130771.0,0.009987128492740416,-4.000006023044167,0.4054068264712484,25.392987657060146,24.428415824733833,0.38146994375764187,1.3444952558602914,2.383417296582211,1.8614687846523044,27.245093526086407,0.3958444595336914,-0.8177253438429837,-1.081820869445803,-2.9723060335264773,0.8086642946348714,-2.027063451486141,-0.13657828740546485,0.5773412796020541,46.393763739520736,27.125030584446158,0.9452425820403372,6,0.0861544609069842,0.717178344726566,2.9280881881713885,2.2353601455688494,-0.6752653121948224,2,-0.057416311698627154,-1.2127654012226092,14.455327987670898,-1.417913960418736,14.101395606994627,-2.2075499401105376,14.26439094543457,-0.057416311698627154
5621,2002-06-20,14.576410293579102,14.832545280456545,14.539154052734375,14.669549942016602,2495598.0,-0.0015948902892370942,-2.5000000000000213,-0.6666621159477754,25.331728664775483,22.922065048861676,0.32912602543607683,1.2607676000974042,2.3549841092177246,1.8887932143906951,28.329676561012818,0.29339122772216975,-0.895074022874196,-0.9961319923400875,-2.87709867494328,0.884834690263105,-1.936615333641683,-0.05564865103849037,0.3309130249633796,80.06876769860438,58.40437705203634,0.9404833413015967,6,0.10943937301635742,0.7404632568359393,2.8465914726257324,2.3284997940063477,-0.6286954879760742,3,-0.07667735245583196,-4.000006023044167,14.599695205688475,-1.2127654012226092,14.455327987670898,-1.417913960418736,14.101395606994627,-0.07667735245583196
5622,2002-06-21,14.66489315032959,14.706806182861328,14.50655460357666,14.553125381469727,1872021.0,0.006070277590187301,1.0476267095736123,-1.2000020478374835,32.02797306946212,22.95339495831538,0.16612473883316525,1.0492949546610397,2.2199996164593614,1.8109284933600378,29.92635843410987,0.20025157928466797,-0.9689660969511795,-0.7954154491424568,-2.6070697424501112,1.016238844165196,-1.701242595796284,0.11041169751137048,-1.1735639572143555,86.59796934024669,60.090454496141945,0.9058271466538266,6,0.02095651626586914,0.651980400085451,2.6090846061706543,2.4751954078674316,0.07451152801513672,4,-0.09717371533475905,-2.5000000000000213,14.576410293579102,-4.000006023044167,14.599695205688475,-1.2127654012226092,14.455327987670898,-0.09717371533475905
5623,2002-06-24,14.553125381469727,14.739404678344727,14.483269691467285,14.669549942016602,1767017.0,-0.007621451292834758,1.0000074466817586,-1.0416648890329958,26.72414909142269,22.841362299322554,0.18898675138320975,1.0320540777932514,2.2819573273474276,1.930467138386561,32.011392235239555,0.2561349868774414,-0.9982328950102097,-0.7916896343231201,-2.519396036212598,0.9360167675663558,-1.655542835267859,0.07216356662161871,-1.03748664855957,62.50006094736577,33.762331873118754,0.8638532009447382,6,0.13272428512573242,0.7637481689453143,2.5485424995422363,2.75461483001709,0.8382596969604492,0,-0.14560003638256147,1.0476267095736123,14.66489315032959,-2.5000000000000213,14.576410293579102,-4.000006023044167,14.599695205688475,-0.14560003638256147
5624,2002-06-25,14.553125381469727,14.809260368347168,14.534497261047365,14.576410293579102,1316513.0,0.0,-8.076903689235218,0.2,28.527613817069195,22.98245540413116,0.10023911301448152,0.8844756674479441,2.238476770937588,1.9318476720682192,34.23277504668414,0.2747631072998029,-1.0325303123222866,-0.6692105770111088,-2.2424573388700964,0.9040361848478788,-1.4558339579406017,0.11741280391838593,-0.9885360107421874,25.8824351379155,-4.376924350885705,0.786623380929494,6,0.13272428512573242,0.7637481689453143,2.2667946815490723,2.472867012023926,0.7451200485229492,1,-0.08160001750976309,1.0000074466817586,14.553125381469727,1.0476267095736123,14.66489315032959,-2.5000000000000213,14.576410293579102,-0.08160001750976309
5625,2002-06-26,14.627636909484865,14.720776557922365,14.32027530670166,14.553125381469727,1473266.0,0.005119967433937722,2.071436668751046,-3.1999918086501418,37.13234588294025,25.029823840528685,-0.1181041346818077,0.6855642275464344,2.1093442792434143,1.856487047590404,36.137724209811765,0.4005012512207049,-1.0480387742485533,-0.4934092521667459,-1.9339637304621977,0.9471452261287059,-1.213686491314471,0.2268679869809791,-0.9883672789001476,59.999925533459816,25.242753955797205,0.7202772391477255,6,-0.4587144851684588,0.6892366409301758,2.1922831535339338,2.3983554840087873,0.30270481109618963,2,-0.05348617102058151,-8.076903689235218,14.553125381469727,1.0000074466817586,14.553125381469727,1.0476267095736123,14.66489315032959,-0.05348617102058151
5626,2002-06-27,14.855830192565918,14.948969841003418,14.636951446533205,14.706806182861328,1523513.0,0.015600146796991288,-1.1612900029396462,2.000012799016988,42.7598049014652,27.987495658206814,-0.3837304966069581,0.34600438483600016,1.8279053363950197,1.6330758083728334,37.567516108989004,0.3213329315185529,-1.0447899508639598,-0.18325276374816823,-1.4733085445499192,1.1068030170535827,-0.8282806541490437,0.46177512665270726,-1.146361117715454,85.18523013072749,45.10013506303419,0.6450278904008756,6,-0.6356806755065918,0.46104335784912287,1.9640898704528809,2.1701622009277344,-0.023284912109373224,3,-0.06269594408384882,2.071436668751046,14.627636909484865,-8.076903689235218,14.553125381469727,1.0000074466817586,14.553125381469727,-0.06269594408384882
5627,2002-06-28,15.405356407165527,15.405356407165527,14.809260368347168,14.855830192565918,1179085.0,0.036990609577282285,1.1694908194786713,3.687501199900168,52.414780908410236,32.430849207758044,-0.8430457711513757,-0.30382512683203444,1.2230647174381275,1.091352571736465,38.563002016674005,0.5960960388183594,-1.0517553250722003,0.4200617790222161,-0.6946221990024704,1.5347457570469043,-0.13728020999012713,0.9774037680345593,-1.5967272710228269,100.0,54.83821100342769,0.557341989012344,6,-0.6706080436706543,-0.0884828567504865,1.3831291198730469,1.620635986328125,-0.22353649139404297,4,-0.09461914174763941,-1.1612900029396462,14.855830192565918,2.071436668751046,14.627636909484865,-8.076903689235218,14.553125381469727,-0.09461914174763941
5628,2002-07-01,14.990882873535154,15.437954902648926,14.986226081848145,15.405356407165527,1517071.0,-0.026904507930604393,-1.1318666975716347,-0.7542379646662766,47.307695034092426,35.291008780744185,-0.32310785868561,0.04433364194251688,1.5705621581372515,1.5202955911768417,38.69864664496102,0.45172882080078125,-0.9742763068682834,0.04913120269775284,-0.986641905701191,1.0849043110966967,-0.46875535150172,0.5670177568972257,-1.0225810102901711,59.999982934745724,10.537766435672516,0.5178865541994722,7,-0.1117677688598615,0.32599067687988637,1.668370723724367,2.035109519958498,0.48432826995849787,0,-0.016775409247869355,1.1694908194786713,15.405356407165527,-1.1612900029396462,14.855830192565918,2.071436668751046,14.627636909484865,-0.016775409247869355
5629,2002-07-02,14.837202072143555,15.042110443115234,14.61832332611084,15.042110443115234,1455229.0,-0.010251617779157396,3.1363572897953107,0.4943822810032951,41.0358644831855,37.02910620586923,-0.12243722539208335,0.10703944233742035,1.6578534661074364,1.6874760620369997,39.050025629473325,0.42378711700439453,-0.8194217774446706,-0.04331007003784215,-0.9350155155976463,0.848395375521962,-0.4891627928177442,0.4025426527420599,-0.6925418441700977,46.249995733686475,-2.106620963151407,0.4458527227799017,7,0.04191303253173828,0.47967147827148615,1.8139019012451172,2.1887903213500977,0.9407138824462908,1,0.0373509104743599,-1.1318666975716347,14.990882873535154,1.1694908194786713,15.405356407165527,-1.1612900029396462,14.855830192565918,0.0373509104743599
5630,2002-07-03,14.930341720581055,15.15853500366211,14.790632247924805,14.790632247924805,1198196.0,0.006277440179396576,-4.266683049366535,-0.6818143738771862,51.56739188070977,39.944179896528595,-0.18298511295576247,-0.06228262455648803,1.4890299216515572,1.6087378039470082,39.04951988419685,0.3679027557373047,-0.6206626972415616,0.09616675376892125,-0.6692369823317037,0.8615704898695462,-0.28653511428139034,0.47886862181923284,-0.630486131646542,38.068127607784554,-13.478622421943172,0.38270186805031225,7,-0.05122661590576172,0.3376331329345703,1.7300763130187988,2.0956506729125977,0.9965982437133807,2,0.024641345542980808,3.1363572897953107,14.837202072143555,-1.1318666975716347,14.990882873535154,1.1694908194786713,15.405356407165527,0.024641345542980808
5631,2002-07-05,15.233046531677244,15.274959564208984,14.911713600158693,14.948969841003418,450934.0,0.02027447306707786,-1.0259728516414646,2.033338794233277,67.9310248645343,43.93340787375884,-0.4277312689978139,-0.3885778817407992,1.1178528330205122,1.3156485016558808,38.28884883692751,0.3632459640502912,-0.4739406728604365,0.40120010375976456,-0.3587617898892237,1.1611619974087528,0.021219156935270433,0.7811810505842587,-0.7966190250970016,74.99994182298808,17.707028237024232,0.3799809468244941,7,-0.35393142700195135,-0.10478210449218395,1.4273715019226092,1.792945861816408,0.9546861648559624,4,-0.019871587109427713,-4.266683049366535,14.930341720581055,3.1363572897953107,14.837202072143555,-1.1318666975716347,14.990882873535154,-0.019871587109427713
5632,2002-07-08,14.995539665222168,15.298245429992676,14.893086433410645,15.233046531677244,1365042.0,-0.015591553925945023,1.202521670606777,-0.8360660140461121,66.1073846257454,48.30932293312802,-0.15465324285297655,-0.1804981178525935,1.2887211401324272,1.5566540718809136,37.33417248707498,0.40515899658203125,-0.35475576023656785,0.17649998664855993,-0.5620026749419651,0.915002648239085,-0.1927513441467017,0.5457513174438215,-0.43892887111368317,46.02267041792038,-14.655772767759572,0.3692513307952624,7,-0.116424560546875,0.07218360900878906,1.6497430801391602,2.0304527282714844,0.7777194976806641,0,-0.010869524432231104,-1.0259728516414646,15.233046531677244,-4.266683049366535,14.930341720581055,3.1363572897953107,14.837202072143555,-0.010869524432231104
5633,2002-07-09,14.636951446533205,15.074708938598633,14.636951446533205,15.06539535522461,1775607.0,-0.0239129919092278,-1.0434763253022863,1.8039221984870204,53.26634148349391,51.058070451619656,0.24258676113872468,0.13706966868205583,1.5806848809926013,1.916319547218622,36.34103543913562,0.4377574920654279,-0.23565324999771953,-0.15158491134643448,-0.8656490554852887,0.5624792327924197,-0.5086169834158607,0.20544716072299174,0.8010034561157209,2.7397433200086767,-58.01039549385669,0.35703207206942694,7,0.24216365814208807,0.43077182769775213,2.085171461105345,2.3890409469604474,1.6904907226562482,1,0.037225543258007754,1.202521670606777,14.995539665222168,-1.0259728516414646,15.233046531677244,-4.266683049366535,14.930341720581055,0.037225543258007754
5634,2002-07-10,13.859231948852539,14.785975456237793,13.854575157165527,14.636951446533205,3374490.0,-0.0531339808375787,-1.3668644215669168,1.8152189397581897,39.15415385492199,51.282715781839855,1.0186481080883425,0.8540443313505506,2.2836210514046726,2.6913484244409354,36.00524619128949,0.9314002990722656,-0.18227334384012295,-0.862942171096801,-1.6628286550943727,-0.06305568709922937,-1.2628854130955869,-0.4629989290980152,1.5627028846740725,0.32256615479740364,-59.672340396630545,0.3999432419987858,7,0.7870330810546875,1.0082406997680646,2.740645170211792,3.1667604446411133,2.477523803710934,2,0.11659947684005001,-1.0434763253022863,14.636951446533205,1.202521670606777,14.995539665222168,-1.0259728516414646,15.233046531677244,0.11659947684005001
5635,2002-07-11,14.203849792480467,14.36684513092041,13.714864730834961,13.854575157165527,2458020.0,0.02486558020673435,-1.0740737369830182,-0.44910104010064683,45.01246061373626,51.53301086098108,0.678998163119541,0.4321877550023885,1.8647307788404976,2.349883243737869,36.02871833564992,0.6519804000854492,-0.0904789359563356,-0.4552219867706313,-1.2056655332407864,0.2952215596995238,-0.8304437600057089,-0.08000021353555375,1.1553906539917005,30.88234319804602,-25.475637042125744,0.37522177323507777,7,0.3725600242614764,0.6193809509277362,2.375070810317995,2.8221426010131854,2.118934631347658,3,0.1108196851632921,-1.3668644215669168,13.859231948852539,-1.0434763253022863,14.636951446533205,1.202521670606777,14.995539665222168,0.1108196851632921
5636,2002-07-12,13.984971046447756,14.087425231933596,13.849918365478516,14.06414031982422,1774104.0,-0.015409818410540121,2.777772721411968,-0.22666768603187634,41.204815115455695,50.28745910620836,0.8508282494822783,0.6155030142911002,2.011117531930827,2.5737969657571984,35.31207582469415,0.35393142700195135,-0.013201176299027395,-0.6314891815185533,-1.434300388760228,0.17132202572312138,-1.0328947851393906,-0.23008357789771594,1.2756068570861796,17.05883592975958,-34.00859516916934,0.40140560362083744,7,0.5914387702941877,0.7008786201477033,2.5345726013183576,3.0410213470458967,2.575320243835451,4,0.13886113252554422,-1.0740737369830182,14.203849792480467,-1.3668644215669168,13.859231948852539,-1.0434763253022863,14.636951446533205,0.13886113252554422
5637,2002-07-15,14.241106033325195,14.278362274169922,13.291077613830565,13.901144981384276,2181233.0,0.018315017315856386,3.7640419965624203,-4.294103475275575,46.109170046022655,50.15428966308949,0.4606153641297439,0.37685572597995076,1.6857738000643039,2.3267656985148975,34.185298319234334,0.9872846603393572,0.02649980414758346,-0.3741899490356442,-1.1792154270399955,0.43083552896870714,-0.776702688037819,0.028322789966530593,0.9267290798468011,53.26372139254541,3.491975596657859,0.40251273900217566,7,0.05355548858642578,0.3446178436279297,2.108456611633301,2.6777749061584473,2.244674682617191,0,0.13669069373212772,2.777772721411968,13.984971046447756,-1.0740737369830182,14.203849792480467,-1.3668644215669168,13.859231948852539,0.13669069373212772
5638,2002-07-16,13.9104585647583,14.390130043029785,13.868545532226562,14.296990394592285,2591153.0,-0.023217822252931453,-1.2178197345531077,-1.1369885686233197,42.59655617393281,50.32769985095032,0.6949711439003217,0.7298869142825914,1.9500505709868179,2.6692968610313343,32.421476454927024,0.5215845108032227,0.02466685456876405,-0.6952905654907227,-1.5299594803580838,0.1393783493766385,-1.1126250229244032,-0.2779561080570421,1.1072359484663803,41.43299517580073,-10.891293591756664,0.4173344574336802,7,0.3842029571533203,0.6752653121948242,2.3855490684509277,2.95719575881958,3.068963050842285,1,0.13391367290104128,3.7640419965624203,14.241106033325195,2.777772721411968,13.984971046447756,-1.0740737369830182,14.203849792480467,0.13391367290104128
5639,2002-07-17,13.887173652648926,14.25973415374756,13.691579818725586,13.994284629821776,1798153.0,-0.001673914055455139,-1.2803768009431578,0.27710777976254636,41.36807484428928,49.194442402459146,0.6362288101242708,0.7467088550723577,1.89977094204853,2.700360966641874,31.47342998223326,0.5681543350219744,-0.059693211371754984,-0.6901677608489987,-1.5830374298107426,0.20270190811274524,-1.1366025953298706,-0.2437329263681267,0.9923915086242268,54.23727048696686,2.764767290853733,0.44643483448087173,7,0.4074878692626953,0.6985502243041992,2.328500270843506,2.9245963096618652,3.446181297302246,2,0.17572103421311036,-1.2178197345531077,13.9104585647583,3.7640419965624203,14.241106033325195,2.777772721411968,13.984971046447756,0.17572103421311036
5640,2002-07-18,13.761434555053713,14.031540870666506,13.691579818725586,13.887173652648926,1211080.0,-0.009054333209927767,-1.5614080469061686,1.1739142048186364,36.929913419390765,45.74987446410986,0.6467321437313043,0.8500079448647675,1.9482170006611899,2.839621945197875,31.240250986939483,0.33996105194091975,-0.10258172164662227,-0.7739938259124735,-1.7382876696444587,0.19030001781951178,-1.2561407477784652,-0.2918469040464817,0.991051602424033,42.79658810870873,-4.229248096579553,0.48214692186599223,7,0.5332269668579084,0.8242893218994123,2.3843841552734357,3.0503354072570783,3.4601516723632795,3,0.18714046033551113,-1.2803768009431578,13.887173652648926,-1.2178197345531077,13.9104585647583,3.7640419965624203,14.241106033325195,0.18714046033551113
5641,2002-07-19,13.45872974395752,13.877860069274902,13.179309844970705,13.761434555053713,3296113.0,-0.021996602889415184,1.6086924004266536,2.4074040364968967,25.29549511256039,41.21522007375597,0.7501703165388154,1.122222573018746,2.161011068313851,3.1490949296447397,31.181231575800194,0.6985502243041974,-0.12059773941747842,-1.0208146095275872,-2.0980417886418703,0.05641256958669594,-1.5594281990847296,-0.48220101997044473,1.1768437300284518,23.076910959589124,-16.53555065268382,0.5386135895571419,7,0.6682796478271484,1.0711102485656756,2.656818389892578,3.3530402183532715,3.9677648544311523,4,0.2128027484285031,-1.5614080469061686,13.761434555053713,-1.2803768009431578,13.887173652648926,-1.2178197345531077,13.9104585647583,0.2128027484285031
5642,2002-07-22,13.239850997924805,13.6636381149292,12.783465385437012,13.45872974395752,2705604.0,-0.01626295721785953,1.799996966180497,0.7230765353219305,26.61690743958512,38.254171846655,0.7753506921201065,1.2952762751989724,2.295790927146353,3.3705634271658056,31.20383136787433,0.8801727294921875,-0.20334557896596017,-1.1684412479400628,-2.3748221392429976,0.03793964336287203,-1.7716316935915302,-0.5652508022885954,1.250096113159639,28.405779036154588,-8.271392797399887,0.603190445651467,7,0.5448694229125977,0.8708591461181641,2.6661324501037598,3.362354278564453,4.009677886962891,0,0.25079136410816427,1.6086924004266536,13.45872974395752,-1.5614080469061686,13.761434555053713,-1.2803768009431578,13.887173652648926,0.25079136410816427
5643,2002-07-23,12.434189796447756,13.384218215942385,12.224624633789062,13.179309844970705,3736526.0,-0.060851228733867724,1.0080641498746148,3.404259490830505,22.669481276344882,36.42254156014643,1.3809078505234513,2.038571383355528,3.016616556691753,4.1746763114696765,31.467124865098288,1.159593582153322,-0.39693139530322874,-1.8681556701660131,-3.3595022890402344,-0.3768090512917919,-2.6138289796031238,-1.1224823607289025,1.8509795075589963,10.297488199208408,-24.129089213121617,0.7456733094371107,7,0.8731875419616681,1.3970999717712385,3.0922484397888166,3.8885955810546857,4.745482444763182,1,0.32584277591227573,1.799996966180497,13.239850997924805,1.6086924004266536,13.45872974395752,-1.5614080469061686,13.761434555053713,0.32584277591227573
5644,2002-07-24,13.36559009552002,13.635696411132812,12.108200073242188,12.294480323791506,2526090.0,0.07490639231985585,-1.1161291004480123,-1.437499600033275,35.05338295494934,35.31597737583677,0.41585185827549687,1.0684207842651556,2.01455895691044,3.2387254505633045,31.712096248951994,1.527496337890625,-0.5628718080043491,-0.877378606796265,-2.42035270423823,0.6655954906456998,-1.6488656555172465,-0.1058915580752835,0.6311029546562565,65.37531070737396,30.111876439140246,0.7714870487209821,7,-0.1164250373840332,0.4074873924255371,1.8325295448303223,2.682432174682617,3.632460594177246,2,0.27038323742188375,1.0080641498746148,12.434189796447756,1.799996966180497,13.239850997924805,1.6086924004266536,13.45872974395752,0.27038323742188375
5645,2002-07-25,13.845260620117188,13.845260620117188,13.109455108642578,13.36559009552002,1783552.0,0.035888465916513956,2.0679621687930316,0.4478257385544107,37.17727951946133,34.86847342072629,-0.13414002122073931,0.5556181143555818,1.4743534632946194,2.747878199123427,31.500109975015324,0.7358055114746094,-0.6586041301115415,-0.35858926773071254,-1.9001707876177587,1.1829922521563336,-1.1293800276742356,0.41220149221281055,-1.737060546875,98.15786935169483,65.11509636999727,0.770790759943523,7,-0.5960955619812012,-0.07218313217163086,1.1561009883880615,2.202761650085449,3.082935333251953,3,0.25193417628887227,-1.1161291004480123,13.36559009552002,1.0080641498746148,12.434189796447756,1.799996966180497,13.239850997924805,0.25193417628887227
5646,2002-07-26,13.924429893493652,13.970999717712402,13.649666786193848,13.938401222229006,1466180.0,0.0057181497372054135,7.117715084202665,-0.029126927795045564,39.80496598750604,34.16800630311333,-0.24898344388065752,0.42487656438378707,1.3428785541661608,2.6549047163363255,31.816399888972292,0.3213329315185547,-0.6415915029098933,-0.23284997940063512,-1.7475409436307086,1.2818409848294383,-0.9901954615156718,0.5244955027144016,-1.8162298202514648,97.50000895925687,63.36861983407492,0.7573454821150367,7,-0.675264835357666,-0.1513524055480957,1.0769317150115967,2.1235923767089844,2.668461799621582,4,0.23678932345115067,2.0679621687930316,13.845260620117188,-1.1161291004480123,13.36559009552002,1.0080641498746148,12.434189796447756,0.23678932345115067
5647,2002-07-29,13.947714805603027,14.185221672058105,13.645009994506836,14.017569541931152,1394030.0,0.0016722345034934083,1.6666650974484511,4.999863481228033,42.99241818232235,34.211990970712165,-0.35566445863896234,0.30228809644466637,1.2792413833152327,2.6154313790852335,33.120167020676696,0.5402116775512695,-0.6744002408835055,-0.13668298721313477,-1.5342642012300018,1.2608982268037323,-0.8354735942215683,0.5621076197952988,-1.7650027465820308,88.5650266424539,48.37823900485418,0.6987906070084332,7,-0.7637476921081543,-0.1746373176574707,1.0536468029022217,2.1003074645996094,2.249331474304199,0,0.2494157531374359,7.117715084202665,13.924429893493652,2.0679621687930316,13.845260620117188,-1.1161291004480123,13.36559009552002,0.2494157531374359
5648,2002-07-30,14.739404678344727,14.972254753112793,13.882516860961914,13.924429893493652,2898647.0,0.05676126044846175,-1.4248706312515849,-11.66670762341634,58.923510556669406,36.1625949387544,-1.1369667944723858,-0.5367261101932499,0.4576686581007827,1.8136282570899667,33.9982261268624,1.089737892150879,-0.6540568272479153,0.6675807952880852,-0.6998612801376449,2.0350228707138154,-0.01614024242477896,1.3513018330009494,-2.436542042541504,91.86991517988106,44.713897724358105,0.6837210377128647,7,-1.1991772651672363,-0.9663271903991699,0.26195693016052246,1.3086175918579102,1.2154769897460938,1,0.17030024355263595,1.6666650974484511,13.947714805603027,7.117715084202665,13.924429893493652,2.0679621687930316,13.845260620117188,0.17030024355263595
5649,2002-07-31,15.391385078430176,15.391385078430176,14.394786834716795,14.809260368347168,2457161.0,0.04423383537622416,2.424002542586695,0.7142855471158943,61.333335517685,38.87408628300931,-1.7356589325416767,-1.206940203845594,-0.22819431324281325,1.1567103448858447,34.07341099001708,0.9965982437133807,-0.6592141343073319,1.2918520450592048,-0.16070263561059583,2.7444067257290055,0.5655747047243036,2.018129385394106,-2.874971073242188,100.0,48.68757672768373,0.7262773403349005,7,-1.6415925025939941,-1.6183075904846191,-0.39002346992492676,0.6566371917724609,0.20025062561035156,2,0.11618753956633232,-1.4248706312515849,14.739404678344727,1.6666650974484511,13.947714805603027,7.117715084202665,13.924429893493652,0.11618753956633232
5650,2002-08-01,15.298245429992676,15.628891944885256,14.646265029907227,15.330843925476074,1867082.0,-0.006051414343990924,2.1259279709480885,-0.055999161208515044,62.84153341785759,43.04586831693122,-1.5663118340465623,-1.1434502075595194,-0.17522205509265731,1.2417181965120605,34.303862484512564,0.9826269149780291,-0.6192453656098316,1.1803172111511238,-0.3249015982405403,2.685536020542788,0.4277078064552917,1.9329266158469558,-2.494334317480469,83.33335736889435,26.54431940877906,0.7526094046958317,8,-1.429699420928955,-1.429699420928955,-0.29688382148742676,0.7497768402099609,0.21887874603271484,3,0.11111112496417852,2.424002542586695,15.391385078430176,-1.4248706312515849,14.739404678344727,1.6666650974484511,13.947714805603027,0.11111112496417852
5651,2002-08-02,14.930341720581055,15.50780963897705,14.832545280456545,15.298245429992676,1510200.0,-0.024048751936632806,-1.3966936833714498,11.285910713240886,56.595361319605225,46.37680763693346,-1.0814313774328834,-0.8425870241425688,0.13780257767707482,1.5980041190479355,34.82984082276387,0.675264358520506,-0.5763838343459415,0.8275487422943115,-0.6359684876224065,2.2910659722110296,0.09579012733595249,1.5593073572526706,-1.7874329081840816,64.78872020732108,7.241715649040046,0.7317586149583593,8,-1.061795711517334,-1.061795711517334,-0.18744373321533203,1.117680549621582,0.5355548858642578,4,0.13381168831749513,2.1259279709480885,15.298245429992676,2.424002542586695,15.391385078430176,-1.4248706312515849,14.739404678344727,0.13381168831749513
5652,2002-08-05,14.832545280456545,15.335500717163086,14.720776557922365,14.972254753112793,1412068.0,-0.006550180964023156,-2.3846077103221095,0.3797446698204864,59.23508207556724,50.43965217018039,-0.8202057658841628,-0.7985709659294216,0.17349770075390403,1.6836448560722115,35.50489316672517,0.6147241592407209,-0.4996740592812543,0.7379020214080825,-0.7063720565151268,2.1821760993312918,0.015764982446478726,1.4600390603696862,-1.391318492160977,54.40002140664605,-4.971097696465421,0.7221370389616045,8,-0.963999271392824,-0.963999271392824,-0.06403374671936213,1.215476989746092,0.535554885864256,0,0.11868134425843513,-1.3966936833714498,14.930341720581055,2.1259279709480885,15.298245429992676,2.424002542586695,15.391385078430176,0.11868134425843513
5653,2002-08-06,15.181819915771484,15.451926231384276,15.042110443115234,15.042110443115234,980030.0,0.02354785565867412,-4.866685779816488,-1.0000000000000127,62.171632176034485,53.45279097252318,-0.8255577378746839,-1.1646443664883215,-0.2335987301410647,1.3245682900911575,35.69506109497992,0.6193809509277308,-0.3296108512889848,1.059933233261109,-0.44662554949593947,2.5664920160181577,0.3066538418825857,1.8132126246396325,-1.478073308685154,63.773585780489626,3.5980339309535125,0.7532793913785243,8,-0.8126463890075684,-1.3132739067077637,-0.15600895881652832,0.8662023544311523,-0.6426658630371094,1,0.0668711900001584,-2.3846077103221095,14.832545280456545,-1.3966936833714498,14.930341720581055,2.1259279709480885,15.298245429992676,0.0668711900001584
5654,2002-08-07,15.475211143493652,15.475211143493652,15.200448036193848,15.32153034210205,1102641.0,0.019325168481110877,2.575763593263252,1.1000027304499782,65.61970061005512,56.61305998258916,-0.8808610735199451,-1.4026791918539274,-0.5870986248673091,1.020825254773321,34.759228464194734,0.29339122772216797,-0.13311924490157168,1.27252550125122,-0.34403987260348856,2.8890908751059285,0.4642428143238657,2.0808081881785743,-1.5404470958714516,84.36020843220649,21.07810174905606,0.8082826869273542,8,-0.8382601737976074,-1.6066651344299316,-0.37721681594848633,0.5728111267089844,-0.8010044097900391,2,0.030996056864712962,-4.866685779816488,15.181819915771484,-2.3846077103221095,14.832545280456545,-1.3966936833714498,14.930341720581055,0.030996056864712962
5655,2002-08-08,15.777915954589846,15.777915954589846,15.256332397460938,15.4612398147583,1273996.0,0.019560625589490677,2.294113395511013,2.0606096335000674,71.13752429190376,60.09445534974446,-0.9840744384667275,-1.6668740249180392,-0.9363740997268923,0.7022109349316121,33.743140003232796,0.521583557128908,0.19478315883122477,1.4965270042419458,-0.26687652931713224,3.259930537801022,0.6148252374624068,2.378228771021485,-1.6398565592960779,100.0,30.325512634533865,0.8817017667795383,8,-1.0664529800415057,-1.83485794067383,-0.6799216270446795,0.2701063156127912,-1.0524816513061523,3,-0.011806391356466106,2.575763593263252,15.475211143493652,-4.866685779816488,15.181819915771484,-2.3846077103221095,14.832545280456545,-0.011806391356466106
5656,2002-08-09,15.926939964294435,16.029394149780273,15.647520065307615,15.777915954589846,883831.0,0.009445100996449352,1.1578928932300754,0.4705880581462906,74.8065346723288,63.6293571819674,-0.9154382241985353,-1.7528189374929308,-1.1260927818070083,0.5383542610075533,32.81618237551595,0.381874084472658,0.43013682759412575,1.5484525680542003,-0.3545630170884291,3.4514681531968314,0.5969447754828838,2.4999603606255167,-1.5593006506992175,92.17080787211648,16.562448314724435,0.9515077925713156,8,-0.9709844589233416,-1.858142852783205,-0.8533949851989764,0.12108230590820135,-1.4529838562011737,4,-0.02573098091584347,2.294113395511013,15.777915954589846,2.575763593263252,15.475211143493652,-4.866685779816488,15.181819915771484,-0.02573098091584347
5657,2002-08-12,16.187732696533207,16.201702117919922,15.745317459106445,15.857085227966307,768091.0,0.016374315017412266,1.545466150716081,2.2187529997504565,88.52772998094895,66.91871489577625,-0.9220304921859093,-1.9608306005486664,-1.4249383814827699,0.26625119889787996,31.295858739492722,0.45638465881347656,0.6448462917458819,1.7119139671325723,-0.35369422196484734,3.77752215622999,0.6791098725838633,2.744718061681281,-1.5542126091483794,98.79531548128196,14.309010040688548,1.0328040945487091,8,-0.8894882202148473,-2.032781600952152,-1.184042930603031,-0.13971042633056996,-1.5181827545166051,0,-0.04459154988656833,1.1578928932300754,15.926939964294435,2.294113395511013,15.777915954589846,2.575763593263252,15.475211143493652,-0.04459154988656833
5658,2002-08-13,15.773259162902832,16.187732696533207,15.717374801635742,16.187732696533207,1264333.0,-0.025604174556152604,1.2696643174178028,-1.253520964266854,77.64705495848489,68.73135038919844,-0.38608301409394663,-1.4752837963186423,-1.0341509474298682,0.6604202006216688,29.97251245447391,0.4703578948974645,0.8420738826908725,1.2043004035949707,-0.9210959020341747,3.329696709224116,0.141602250780398,2.2669985564095434,-0.857466310021687,57.20936744862085,-28.46770731624443,1.0626981528145725,8,-0.3492755889892578,-1.6183080673217773,-0.799839973449707,0.2444925308227539,-1.2620468139648438,1,-0.02568644770225581,1.545466150716081,16.187732696533207,1.1578928932300754,15.926939964294435,2.294113395511013,15.777915954589846,-0.02568644770225581
5659,2002-08-14,16.327442169189453,16.378669738769528,15.717374801635742,15.777915954589846,970367.0,0.03513433720724035,1.02857009121601,-1.325841507384817,78.02313207184756,70.41819468408622,-0.8867768239274412,-1.9365629029218994,-1.6125244182736793,0.0869413638575054,28.48917298253692,0.6612949371337855,1.0458171291412768,1.6364699840545658,-0.6013347374686688,3.8742747055778004,0.5175676232929476,2.755372344816184,-1.180185648601329,95.43563528588065,10.868965049463029,1.1189023607616175,8,-0.7777190208435059,-2.0840072631835955,-1.3540229797363281,-0.4074878692626953,-1.6299505233764648,2,-0.10952653195303608,1.2696643174178028,15.773259162902832,1.545466150716081,16.187732696533207,1.1578928932300754,15.926939964294435,-0.10952653195303608
5660,2002-08-15,16.336755752563473,16.686031341552734,16.2529296875,16.378669738769528,989478.0,0.0005704251331903887,-3.1333175575438497,-0.0762729513033219,77.67093523892325,72.75992511956599,-0.8194608929552274,-1.8372438683558485,-1.6398132073770082,0.05365431818828981,27.0883710314371,0.4331016540527344,1.1079263239076482,1.5170175075530974,-0.7908571924573451,3.82489220756354,0.36308015754787704,2.6709548575583177,-0.9432165883390677,66.36766523594086,-15.878823171401947,1.1539373500052212,8,-0.6333518028259242,-1.939640045166012,-1.579886913299557,-0.5914382934570277,-1.820886611938473,3,-0.10176739152135406,1.02857009121601,16.327442169189453,1.2696643174178028,15.773259162902832,1.545466150716081,16.187732696533207,-0.10176739152135406
5661,2002-08-16,16.322784423828125,16.39263916015625,16.155132293701172,16.336755752563473,940949.0,-0.0008552082767814273,2.7778013743306587,0.33333333333324855,77.30191691294337,74.76735121260779,-0.6562071045339621,-1.6840450518858283,-1.625733677044046,0.04711986616857189,24.998262978807105,0.23750686645507812,1.1079178268098548,1.359843444824218,-0.9478790579801313,3.6675659476285656,0.20598219342204516,2.5137046962263927,-0.6707468241380532,62.499926160025986,-18.164615837968974,1.153861251402174,8,-0.4587135314941406,-1.925668716430664,-1.6229641437530518,-0.619379997253418,-2.2912435531616193,4,-0.09786014929000764,-3.1333175575438497,16.336755752563473,1.02857009121601,16.327442169189453,1.2696643174178028,15.773259162902832,-0.09786014929000764
5662,2002-08-19,16.560291290283207,16.560291290283207,16.192388534545902,16.31812858581543,735881.0,0.014550634272199714,2.0384757764072106,-17.33283276450978,73.98771905491303,76.0802497547054,-0.6960575810672971,-1.749748734331515,-1.8594694472931472,-0.21715577248365037,22.53127298014663,0.3679027557373047,1.1165528208149933,1.4313282966613805,-0.831773566736846,3.6944301600596052,0.29977736496226726,2.5628792283604938,-0.701454942220602,87.01912947593345,7.450938859522267,1.1315509316991126,8,-0.6170516014099157,-2.1631755828857457,-1.9291615486145055,-0.9174280166626012,-1.8907413482666051,0,-0.1259842079839566,2.7778013743306587,16.322784423828125,-3.1333175575438497,16.336755752563473,1.02857009121601,16.327442169189453,-0.1259842079839566
5663,2002-08-20,16.485780715942386,16.695344924926758,16.27155876159668,16.560291290283207,812540.0,-0.0044993516741181905,1.4594557198125357,-0.3076880666020764,67.0043561588868,76.23410037124226,-0.4661489847968703,-1.4294274300907972,-1.7818257190125752,-0.17539848963501115,19.57465478088637,0.4237861633300781,1.197115054768382,1.154238176345828,-0.7970704268337379,3.105546779525394,0.17858387475604687,2.129892477935611,-0.46150536918175433,78.57151215630631,1.522217303593095,0.9756543015897827,8,-0.5099420547485387,-2.0840082168579137,-2.0455880165100133,-0.9453721046447789,-1.3412170410156286,1,-0.1101695336860462,2.0384757764072106,16.560291290283207,2.7778013743306587,16.322784423828125,-3.1333175575438497,16.336755752563473,-0.1101695336860462
5664,2002-08-21,16.979421615600586,16.98873519897461,16.509065628051758,16.602205276489258,1411424.0,0.029943434779575284,1.423531339141161,-5.062587994368361,73.23037251805954,76.46663906303735,-0.8090599945898838,-1.7269912317548037,-2.2645809945888544,-0.6985111136106639,17.2674191154133,0.502954483032223,1.2945768171824756,1.4671874999999996,-0.38433662506063015,3.3187116250606294,0.5414254374696839,2.3929495625303154,-0.8209323532067287,98.88273141622889,21.69357531227071,0.925762062530315,8,-0.6612939834594727,-2.4309539794921875,-2.539228916168213,-1.4436697959899902,-2.0630502700805664,2,-0.14536474342534866,1.4594557198125357,16.485780715942386,2.0384757764072106,16.560291290283207,2.7778013743306587,16.322784423828125,-0.14536474342534866
5665,2002-08-22,17.333354949951172,17.370609283447266,16.91422462463379,17.00270652770996,1446639.0,0.020844840440583434,1.2528775674492394,0.8765485159528745,83.33335979108959,77.41406407623299,-1.0271689639953578,-1.903816283825524,-2.612299447259188,-1.078149590327854,15.53535293230044,0.45638465881347656,1.364139591939871,1.6467161178588867,-0.20078648596851423,3.4942187216862894,0.7229648159451862,2.570467419772587,-1.0617961883544922,96.9350029815146,17.426390648965267,0.9237513019137014,8,-0.789362907409668,-2.5939502716064453,-2.893162250518799,-1.7976031303405762,-2.179476737976074,3,-0.1520688471302325,1.423531339141161,16.979421615600586,1.4594557198125357,16.485780715942386,2.0384757764072106,16.560291290283207,-0.1520688471302325
5666,2002-08-23,17.221586227416992,17.34732437133789,17.123788833618164,17.338010787963867,1392742.0,-0.006448187489202395,2.3103691777532975,-0.35210983242479305,83.01157985705252,76.80115850691116,-0.7961673971613052,-1.6151787179196084,-2.475218663176385,-0.9870481745823767,14.021681517591016,0.22353553771972656,1.3933831389735651,1.3700895786285407,-0.40221989040234263,3.142399047659426,0.4839348441130973,2.2562443131439824,-0.7302173614501939,87.35185607881795,4.474379638997618,0.8861547345154425,8,-0.6775941848754883,-2.4821815490722656,-2.781393527984619,-1.6858344078063965,-1.9000558853149414,4,-0.15711195537170985,1.2528775674492394,17.333354949951172,1.423531339141161,16.979421615600586,1.4594557198125357,16.485780715942386,-0.15711195537170985
5667,2002-08-26,17.426494598388672,17.426494598388672,17.263498306274414,17.282127380371097,1246940.0,0.011898344802028893,1.2580790064737746,-1.2400065530799171,82.305630541972,77.31877801618752,-0.9017018455388772,-1.6296560712029713,-2.6334457996422103,-1.2111959741747569,12.982105397259208,0.2049083709716797,1.3746823872238654,1.4010589599609382,-0.264143531221837,3.0662614511437134,0.5684577143695506,2.233660205552326,-0.7592776489257815,100.0,14.098519774788372,0.8326012455913875,8,-0.8545598983764648,-2.659147262573242,-3.098069906234741,-1.9466266632080078,-2.184133529663086,0,-0.19481564169744603,2.3103691777532975,17.221586227416992,1.2528775674492394,17.333354949951172,1.423531339141161,16.979421615600586,-0.19481564169744603
5668,2002-08-27,17.249528884887695,17.510320663452152,17.137760162353516,17.463750839233402,1089113.0,-0.010154980538503722,1.4242488178421724,-1.483868410622336,76.4216438248001,77.14083487762667,-0.5512779002708932,-1.3228176745204117,-2.405638111896117,-1.0532812550589732,13.405487384427401,0.37256050109863637,1.3224773659465363,1.0985870361328125,-0.5366025918964965,2.7337766641621215,0.280992222118158,1.916181850147467,-0.4304564056396494,73.95351140879227,-11.641317447528593,0.8175948140146542,8,-0.41680240631103516,-2.4402685165405256,-3.3018136024475098,-1.967583179473877,-2.2539892196655273,1,-0.14956808154519585,1.2580790064737746,17.426494598388672,2.3103691777532975,17.221586227416992,1.2528775674492394,17.333354949951172,-0.14956808154519585
5669,2002-08-28,17.179672241210938,17.25418472290039,17.077219009399414,17.24021339416504,1304488.0,-0.004049771106384159,2.9999568881895193,0.2826094698790843,72.42918207115699,76.55841785898599,-0.38869475473710224,-1.1722180041729615,-2.296113027068234,-1.002926486374399,14.517939828130439,0.17696571350097656,1.18415372772726,0.9393160343170166,-0.7164379203486888,2.595069988982722,0.1114390569841639,1.7671930116498693,-0.22235012512206964,44.53101501955011,-37.620624213434155,0.8278769773328531,8,-0.34694576263427734,-2.3704118728637678,-3.6103386878967285,-2.1771469116210938,-2.603261947631836,2,-0.11846026732700532,1.4242488178421724,17.249528884887695,1.2580790064737746,17.426494598388672,2.3103691777532975,17.221586227416992,-0.11846026732700532
5670,2002-08-29,16.998050689697266,17.184329986572266,16.881624221801758,17.11447525024414,1098561.0,-0.010571886876746928,1.3636512569998809,1.9230648057717148,66.96165877789298,75.40950028842484,-0.11555561042101559,-0.9030202403310952,-2.0807697143599064,-0.8397557843606585,15.884287213291781,0.3027057647705078,1.1580878494329845,0.6727042198181152,-0.9536761215100569,2.299084561146289,-0.14048595084597082,1.4858943904822013,0.5122699737548864,18.518709536493656,-59.78931478847581,0.8131901706640866,8,-0.14669609069823863,-1.6881628036499006,-3.486929416656494,-2.1166067123413086,-2.2446746826171875,3,-0.1224657687036419,2.9999568881895193,17.179672241210938,1.4242488178421724,17.249528884887695,1.2580790064737746,17.426494598388672,-0.1224657687036419
5671,2002-08-30,16.92819595336914,17.14707374572754,16.821083068847653,17.00270652770996,1048314.0,-0.004109573362459984,-1.2580508782475694,0.6399901703800787,62.48038166147471,74.13090724470946,0.054990798027091614,-0.7123390022734348,-1.976559008151634,-0.7903582502452728,17.26697226771921,0.32599067687988637,1.0875903021395974,0.5029567718505845,-1.0036675477555086,2.0095810914566776,-0.25035538795246026,1.256268931653631,0.5695507812500047,15.540778007466615,-57.689943951445585,0.7533121598030464,8,-0.03725624084472656,-1.3505306243896467,-3.417074680328369,-2.3028869628906232,-2.4402685165405273,4,-0.10481434325793637,1.3636512569998809,16.998050689697266,2.9999568881895193,17.179672241210938,1.4242488178421724,17.249528884887695,-0.10481434325793637
5672,2002-09-03,16.592891693115234,16.858339309692386,16.448524475097653,16.858339309692386,1494524.0,-0.01980744204388607,2.087726609710327,3.5625495968258507,64.1935595745138,73.81859651311247,0.4418734535066058,-0.25127507069835175,-1.6129392004968999,-0.4750661000947787,18.211347615411466,0.4796714782714879,1.013017097627639,0.07963519096374583,-1.2277203173709452,1.386990699298435,-0.5740425632035979,0.7333129451310914,0.8777884948730517,13.596509349059948,-59.11366190548386,0.653677754167345,9,0.38653087615966797,-1.0152263641357404,-3.081770420074463,-1.967582702636717,-3.5532913208007812,1,-0.07662084310118777,-1.2580508782475694,16.92819595336914,1.3636512569998809,16.998050689697266,2.9999568881895193,17.179672241210938,-0.07662084310118777
5673,2002-09-04,16.197046279907227,16.583576202392578,15.787229537963867,16.578920364379886,2187460.0,-0.023856324776244553,3.0714501643148995,1.4386043069317542,47.610923529284314,70.97199106991522,0.8855832548243932,0.23666208538022815,-1.1891910324120119,-0.10225829067681502,19.24360118351591,0.8056621551513672,0.9318592592358712,-0.3669715404510505,-1.5272191376338995,0.7932760567317985,-0.9470953390424732,0.21315225814037397,1.2123045653076225,27.936554991698166,-40.16819351715319,0.580123798591424,9,0.45172882080078125,-0.5006275177001935,-2.7185239791870117,-1.5717372894287092,-3.1155328750610334,2,-0.05894193266373182,2.087726609710327,16.592891693115234,-1.2580508782475694,16.92819595336914,1.3636512569998809,16.998050689697266,-0.05894193266373182
5674,2002-09-05,15.95488166809082,16.280872344970707,15.950224876403807,16.11322021484375,1690573.0,-0.014951158849056068,-2.9444469726273437,0.41463548638442865,43.553459929523825,66.55200219640791,1.0807899992764902,0.5445229191041001,-0.9213623453050914,0.11887025573028254,20.37336216954042,0.33064746856689986,0.8596597604693024,-0.6331196784973159,-1.7158425126380763,0.44960315564344633,-1.174481095567696,-0.09175826142693566,1.3246994725439514,12.00000546087759,-53.99776654449688,0.5413614170703808,9,0.6938934326171875,-0.0023279190063476562,-2.298229217529297,-1.329572677612303,-2.5566930770874023,3,-0.06012843108622368,3.0714501643148995,16.197046279907227,2.087726609710327,16.592891693115234,-1.2580508782475694,16.92819595336914,-0.06012843108622368
5675,2002-09-06,15.591635704040527,15.75928783416748,15.242361068725586,15.754631042480467,4001288.0,-0.022767073526892445,5.0,1.029410347527544,38.95921881790996,61.65729541428095,1.3086049221352063,0.9413617929537281,-0.5385462149269848,0.453251770158559,21.575558175983723,0.7125205993652344,0.8273154578171287,-0.9870516300201402,-2.1018461712688,0.12774291122852155,-1.544448900644472,-0.4296543593958084,1.5685573083805728,18.337392276125605,-46.11575526305271,0.5573972706243308,9,0.7847051620483398,0.48665714263916016,-1.8302006721496582,-0.9663267135620099,-2.482180595397949,4,-0.06511346402214446,-2.9444469726273437,15.95488166809082,3.0714501643148995,16.197046279907227,2.087726609710327,16.592891693115234,-0.06511346402214446
5676,2002-09-09,15.51712417602539,15.647520065307615,15.293587684631348,15.540409088134766,1562594.0,-0.004778942339951353,1.9803970382743907,0.1428563070100008,33.43196843676682,56.226888513702605,1.2470533139750302,1.0367515338937778,-0.45228333366946316,0.49809815914487743,22.43001731036166,0.35393238067626775,0.7151200612841961,-1.0410723686218262,-2.219553718243091,0.13740898099944054,-1.6303130434324586,-0.4518316938111937,1.451285642026157,17.002896470649294,-42.75359936954736,0.5892406748106334,9,0.8592166900634766,0.5984244346618688,-1.64857816696167,-0.8918151855468732,-2.0490798950195312,0,-0.049219698204473694,5.0,15.591635704040527,-2.9444469726273437,15.95488166809082,3.0714501643148995,16.197046279907227,-0.049219698204473694
5677,2002-09-10,15.465896606445312,15.61957836151123,15.20510482788086,15.600950241088867,1922482.0,-0.003301357197310284,3.8107925614345803,5.800049148099607,33.68106738545124,51.47793557599717,1.1073753469156848,1.0868516477924004,-0.40737297498209735,0.5154179414392352,23.106407902747623,0.4144735336303711,0.5190549508200561,-1.0562081336975098,-2.323340013957502,0.21092374656248225,-1.689774073827504,-0.42264219356751376,1.3299083366736397,18.91891143962497,-36.868967119039844,0.6335659401299959,9,0.7637481689453125,0.6496520042419469,-1.5973505973815918,-0.8405876159667951,-2.370412826538086,1,-0.06323391359083164,1.9803970382743907,15.51712417602539,5.0,15.591635704040527,-2.9444469726273437,15.95488166809082,-0.06323391359083164
5678,2002-09-11,15.3681001663208,15.694089889526367,15.25167465209961,15.484524726867676,2350011.0,-0.006323360527559441,-1.5333304208692613,0.8620616605702826,20.47785672824942,45.705566093451885,1.017193866914468,1.2150336823685635,-0.3037986310579406,0.5755680363298481,23.81581082802825,0.4424152374267578,0.31500887376418873,-1.13374662399292,-2.4627319414507625,0.1952386934649244,-1.7982392827218412,-0.46925396526399865,1.2368207629695789,15.151539328950397,-33.73166874011135,0.6644926587289218,9,0.8266172409057617,0.9081153869628906,-1.49955415725708,-0.7427911758422834,-1.8907423019409162,2,-0.1515151364714069,3.8107925614345803,15.465896606445312,1.9803970382743907,15.51712417602539,5.0,15.591635704040527,-0.1515151364714069
5679,2002-09-12,14.539154052734375,15.349472045898438,14.390130043029785,15.344815254211426,6967361.0,-0.05393940074668835,1.3542863428442373,6.920027850589777,6.395357143707571,38.97597702298685,1.600502721954829,2.0059843270951063,0.5263664374734951,1.363524298612269,24.671343290576445,0.9779701232910156,0.06652927009020004,-1.873278331756591,-3.466111389880087,-0.28044527363309335,-2.669694860818339,-1.076861802694843,1.8977889443868605,10.884356110683125,-30.602015057301873,0.7964165290617486,9,1.229447841644287,1.4110713005065936,-0.42029428482055664,0.0861549377441424,-0.4517288208007795,3,-0.1002562214143431,-1.5333304208692613,15.3681001663208,3.8107925614345803,15.465896606445312,1.9803970382743907,15.51712417602539,-0.1002562214143431
5680,2002-09-13,14.674206733703613,14.716119766235352,14.180564880371096,14.227134704589846,14010307.0,0.009288895384105267,1.017543071780006,-0.5549131921633222,10.5339101927826,33.20414685979883,1.2305527973540826,1.8340226671102542,0.39112453897442556,1.1833894301685692,25.190761407601038,0.535554885864256,-0.1565680185538092,-1.6550981998443604,-3.4279225575718897,0.11772615788317076,-2.541510378708125,-0.7686860209805957,1.4761824498448206,32.61537472763856,-2.9425305758234046,0.8864121788637652,9,0.8452453613281286,1.1712360382080114,-0.42145824432373047,-0.04889774322509588,0.2281932830810547,4,-0.08695653304171092,1.3542863428442373,14.539154052734375,-1.5333304208692613,15.3681001663208,3.8107925614345803,15.465896606445312,-0.08695653304171092
5681,2002-09-16,14.725434303283693,14.77200412750244,14.343560218811035,14.622980117797852,3321237.0,0.0034909941307028625,3.3809551671177385,0.2291670666333943,6.060612642242731,26.74493053399094,0.9320153418067392,1.7465355942259233,0.3305405456267554,1.0895224312432443,25.915584074617982,0.4284439086914045,-0.3695692292914323,-1.5240031242370602,-3.4364876795029016,0.3884814310287812,-2.480245401869981,-0.5677608466041395,1.1097829917563669,36.00002772446423,8.238620671354003,0.9562422776329211,9,0.6566362380981428,1.1200084686279315,-0.39817380905151545,-0.10012531280517578,-0.288734436035158,0,-0.1097406814195463,1.017543071780006,14.674206733703613,1.3542863428442373,14.539154052734375,-1.5333304208692613,15.3681001663208,-0.1097406814195463
5682,2002-09-17,14.473956108093262,14.832545280456545,14.296990394592285,14.785975456237793,2232338.0,-0.01707781176507328,1.6436776198097964,-3.0454524299317174,5.917165320077828,22.112290732967995,0.9513590437066437,1.9327918934710695,0.5772039368817605,1.2994403594352946,26.37102125331079,0.5355548858642596,-0.5739559133460403,-1.6711645603179939,-3.7339501396098633,0.3916210189738756,-2.7025573499639286,-0.6397717706720591,1.0965168005997636,19.38463031317293,-2.429118105084264,1.0313927896459347,9,0.7567625045776403,1.371486663818363,0.03842020034790039,0.10245418548583984,0.2840766906738281,1,-0.06949805703258538,3.3809551671177385,14.725434303283693,1.017543071780006,14.674206733703613,1.3542863428442373,14.539154052734375,-0.06949805703258538
5683,2002-09-18,14.669549942016602,14.902400016784668,14.273704528808596,14.287675857543945,3299334.0,0.013513501938421157,-2.068178644897673,-1.223879502163973,11.66430034996634,18.56905077968383,0.5769790658453786,1.680304065693047,0.3905289843362105,1.0657529660303098,26.586831845110492,0.6286954879760724,-0.767141738072997,-1.3847591876983643,-3.5421443317309844,0.7726259563342559,-2.4634517597146726,-0.3060666156820542,0.6785376821449152,41.8326686726148,21.946836065730192,1.0786925720163096,9,0.30037641525268555,1.175892829895023,0.05704784393310547,-0.23285007476806463,0.051226615905763495,2,-0.10730159877645096,1.6436776198097964,14.473956108093262,3.3809551671177385,14.725434303283693,1.017543071780006,14.674206733703613,-0.10730159877645096
5684,2002-09-19,14.511212348937988,14.762689590454102,14.371501922607422,14.599695205688475,1780975.0,-0.01079362309712728,-1.1265763722377033,-0.23170689069585773,11.747851759446377,15.545565550965659,0.5688131242653114,1.7331058307813691,0.5812015099439432,1.185804921872215,26.397223692863225,0.3911876678466797,-0.9624779449992147,-1.4196863174438477,-3.6358322060313633,0.7964595711436697,-2.5277592617376072,-0.31161337315008986,0.6500716362170618,45.806507869609945,24.68413066872914,1.1080729442937585,9,0.4261150360107422,1.3342304229736364,0.27825498580932617,-0.1350536346435547,0.6147232055664062,3,-0.0712452178148828,-2.068178644897673,14.669549942016602,1.6436776198097964,14.473956108093262,3.3809551671177385,14.725434303283693,-0.0712452178148828
5685,2002-09-20,14.697491645812988,14.837202072143555,14.040855407714846,14.515869140625,4231265.0,0.01283692171237738,2.454541317518852,-2.052629309880297,16.874116820329462,13.705804260250396,0.2708432314389153,1.4116028597704684,0.4189786407131635,0.960967839840432,25.866524322557737,0.7963466644287092,-1.080283184478791,-1.1016138553619381,-3.2797689332493185,1.0765412225254423,-2.1906913943056274,-0.01253631641824704,0.30687728257662883,76.21616236529974,52.14104853784091,1.0890775389436904,9,0.1699810028076172,1.0780963897705114,0.19908738136291504,-0.3213329315185547,0.6706085205078125,4,-0.041508199397629064,-1.1265763722377033,14.511212348937988,-2.068178644897673,14.669549942016602,1.6436776198097964,14.473956108093262,-0.041508199397629064
5686,2002-09-23,14.515869140625,14.739404678344727,14.334245681762695,14.50655460357666,1455873.0,-0.012357381080038143,-1.289471202425059,0.05128514794297566,17.681143935751592,11.928034988061547,0.33022863943553915,1.4547102319279368,0.6300992913370518,1.1054849963930664,25.30714529883825,0.40515899658203125,-1.180789618617112,-1.1479505062103268,-3.289907639970828,0.994006627550176,-2.218929073090578,-0.0769719393300754,0.3213329315185547,55.13512915169988,28.506239058673586,1.0709785668802512,9,0.35160350799560547,1.2597188949584996,0.5343906879425049,-0.11875343322753906,1.0291967391967756,0,0.026628159321021805,2.454541317518852,14.697491645812988,-1.1265763722377033,14.511212348937988,-2.068178644897673,14.669549942016602,0.026628159321021805
5687,2002-09-24,14.031540870666506,14.515869140625,13.97565746307373,14.511212348937988,2534894.0,-0.03336543373782719,1.2095222121239309,-51.49708201085268,17.207319852313645,11.56464200184646,0.6589972672396414,1.7619945842905853,1.13064869827946,1.5504071703061886,24.77598376271142,0.5402116775512695,-1.2546246723119996,-1.462531089782713,-3.553812852431969,0.6287506728665431,-2.508171971107343,-0.416890208458085,0.805661201477049,6.030089734090914,-19.589307299246606,1.0456408813246285,9,0.6310238838195783,1.7114481925964355,1.099052429199217,0.36557483673095525,1.9605970382690412,1,0.02887487556188728,-1.289471202425059,14.515869140625,2.454541317518852,14.697491645812988,-1.1265763722377033,14.511212348937988,0.02887487556188728
5688,2002-09-25,14.669549942016602,14.716119766235352,14.138651847839355,14.180564880371096,2118531.0,0.04546963710050389,-1.0162594316690974,-1.0194165878021044,32.619644626611375,14.478451722169105,-0.09892470900502737,0.970550222953328,0.5272683167731742,0.8803173258089334,24.370012367333473,0.6845788955688459,-1.2964049219810327,-0.6955230712890632,-2.64430542684439,1.2532592842662638,-1.669914249066725,0.2788681064886003,-0.6938924789428711,80.54051660679991,51.00078883607516,0.974391177777663,9,-0.23052120208740234,1.0734391212463397,0.5006277561187744,-0.2724342346191406,1.4483261108398438,2,0.006031736290494916,1.2095222121239309,14.031540870666506,-1.289471202425059,14.515869140625,2.454541317518852,14.697491645812988,0.006031736290494916
5689,2002-09-26,15.144563674926758,15.153878211975098,14.683521270751953,14.888428688049315,1647842.0,0.03238093430185063,2.4237151653355826,0.5238094309374434,44.132026493620806,18.21157575559557,-0.535325090989657,0.3533714296423387,0.09386760051365073,0.3729080441368602,23.72270764695459,0.4843282699584961,-1.3304876849079168,-0.11875391006469727,-1.871231605446905,1.6337237853175104,-0.9949927577558029,0.7574849376264066,-1.1689062118530273,99.20944041623565,65.43324422068588,0.8762388476911042,9,-0.5797958374023438,0.5984253883361834,0.044241905212402344,-0.7427911758422852,0.7358064651489276,3,-0.02798278815427424,-1.0162594316690974,14.669549942016602,1.2095222121239309,14.031540870666506,-1.289471202425059,14.515869140625,-0.02798278815427424
5690,2002-09-27,14.91637134552002,15.20510482788086,14.669549942016602,14.995539665222168,1794932.0,-0.015067606720458482,1.149533783473428,-0.3090882689135683,42.42068025036955,22.251583267609664,-0.300801759190632,0.44018164762704437,0.3659328691319903,0.5666772178543482,23.538477795841512,0.5355548858642578,-1.33106706554981,-0.24286227226257395,-1.7976510817344469,1.311926537209299,-1.0202566769985104,0.5345321324733625,-0.8935850524902342,76.51518148512724,38.93941792071402,0.7773944047359361,9,-0.3259902000427246,0.8266177177429217,0.5169262886047363,-0.3679037094116211,1.6159791946411133,4,0.01404927539882661,2.4237151653355826,15.144563674926758,-1.0162594316690974,14.669549942016602,1.2095222121239309,14.031540870666506,0.01404927539882661
5691,2002-09-30,15.153878211975098,15.195791244506836,14.697491645812988,14.902400016784668,2090187.0,0.015922563266461687,1.9722234863136818,-3.176500349338666,46.240184603574626,26.73191874355375,-0.5265108176721309,0.0663326515308924,0.1857219312098195,0.29206084887523076,23.50904398054629,0.49829959869384766,-1.189038994556256,0.08336048126220774,-1.2302035666668871,1.3969245291913008,-0.5734215427023397,0.7401425052267552,-1.0601528068542478,95.83336242183918,53.58855899787669,0.6567820239645469,9,-0.5634970664978027,0.5891108512878436,0.4878201484680176,-0.4144735336303711,1.5414667129516602,0,0.01413644423883631,1.149533783473428,14.91637134552002,2.4237151653355826,15.144563674926758,-1.0162594316690974,14.669549942016602,0.01413644423883631
5692,2002-10-01,15.32153034210205,15.484524726867676,14.930341720581055,15.172506332397461,3002362.0,0.011063315131730977,1.3333393563775002,0.5925921712287727,49.44812546646914,30.93012153427628,-0.6272533103313638,-0.21233692821879657,0.08555137568822246,0.09295379243215152,24.185406509006587,0.5541830062866211,-1.0612949322842802,0.31458067893981934,-0.7961759885706137,1.4253373464502506,-0.24079765481539717,0.8699590126950358,-1.1611221716156006,87.88931798051372,40.473441662751085,0.5553783337552157,10,-0.5914392471313477,0.42145872116089045,0.32016801834106445,-0.5821256637573242,1.5461244583129883,1,0.014589635155795921,1.9722234863136818,15.153878211975098,1.149533783473428,14.91637134552002,2.4237151653355826,15.144563674926758,0.014589635155795921
5693,2002-10-02,15.242361068725586,15.582322120666506,15.135250091552734,15.358785629272461,2024694.0,-0.005167190979540437,-1.7042294957139834,-0.7812470002495793,60.13423324269736,36.30638614352639,-0.5121432497279308,-0.21961736055921932,0.2586464359272842,0.14501920811245483,25.298189315178732,0.4470720291137713,-0.9232140468729568,0.2831456661224365,-0.6851924825739655,1.2514838148188385,-0.2010234082257636,0.7673147404706366,-0.9760235737286376,62.75510364001655,10.275476444255638,0.4841690743482007,10,-0.46337127685546875,0.5006279945373553,0.4272799491882324,-0.47501373291015625,0.8010044097900391,2,0.049190334543928405,1.3333393563775002,15.32153034210205,1.9722234863136818,15.153878211975098,1.149533783473428,14.91637134552002,0.049190334543928405
5694,2002-10-03,14.995539665222168,15.479867935180664,14.930341720581055,15.242361068725586,2124758.0,-0.016193121419348144,-1.9135791232767274,2.1200114678899085,54.486346111545764,40.48552273143932,-0.21165263963195002,-0.050965560350482164,0.5684356769233787,0.36555452045236336,26.606652057362083,0.5495262145996094,-0.7598850914918103,0.08429136276245153,-0.7639793790783518,0.9325621046032548,-0.33984400815795013,0.5084267336828532,-0.5976037076582639,35.714248399610845,-18.481715822724617,0.4241353709204013,10,-0.21654987335205078,0.6193814277648926,0.8254537582397461,-0.18627929687499822,0.8801736831665039,3,0.07484468133129041,-1.7042294957139834,15.242361068725586,1.3333393563775002,15.32153034210205,1.9722234863136818,15.153878211975098,0.07484468133129041
5695,2002-10-04,14.576410293579102,15.181819915771484,14.348217010498047,15.000197410583494,3216663.0,-0.027950269280079043,1.1183453032548412,1.7169787992009542,48.113206408068436,43.86686300614119,0.21064689216060906,0.3037809383819834,1.0314972460199119,0.7586681021855419,27.141332169216103,0.8336029052734375,-0.6306166724823772,-0.28407673835754466,-1.0808572058719008,0.5127037291568115,-0.6824669721147227,0.11431349539963342,1.0059118270874041,18.49058732524863,-36.43700885158667,0.3983902337571779,10,0.20257949829101562,1.0035834312438965,1.2445831298828125,0.23285007476806818,1.4296989440918004,4,0.08945685667691294,-1.9135791232767274,14.995539665222168,-1.7042294957139834,15.242361068725586,1.3333393563775002,15.32153034210205,0.08945685667691294
5696,2002-10-07,14.753376007080078,15.135250091552734,14.581067085266113,14.669549942016602,1011381.0,0.012140555180374601,-3.2500036568419515,-0.19780229671919844,53.60577035493689,47.91113528421043,0.07924832481762678,0.07026594907219774,0.8988736209785273,0.5606899699000039,27.70490705870384,0.5588397979736328,-0.48011496958085154,-0.06892361640930211,-0.8040162576284846,0.6661690248098804,-0.43646993701889336,0.29862270420028914,0.8042640113830579,32.830185471537824,-25.49481270668001,0.36754632060959164,10,0.10711097717285156,0.8079895973205566,1.3272452354431188,0.05588436126709162,0.8103179931640625,0,0.12058084415576031,1.1183453032548412,14.576410293579102,-1.9135791232767274,14.995539665222168,-1.7042294957139834,15.242361068725586,0.12058084415576031
5697,2002-10-08,14.487927436828613,14.879115104675293,13.831290245056152,14.75803279876709,3149238.0,-0.017992395104962866,3.090908752424817,-3.222212109490546,47.697761384382275,49.586481590629425,0.4651599798670354,0.2726708719141868,1.20574332475897,0.8096897512387535,28.509942135249478,1.0478248596191406,-0.3595600536133663,-0.285473728179932,-0.9685753474963867,0.39762789113652275,-0.6270245378381603,0.056077081478296265,1.0455241214752213,37.500013615890246,-21.964717216668767,0.34155080965822776,10,0.21887874603271484,0.8568873405456561,1.7463750839233398,0.32133293151855646,1.1502780914306623,1,0.1523625444511023,-3.2500036568419515,14.753376007080078,1.1183453032548412,14.576410293579102,-1.9135791232767274,14.995539665222168,0.1523625444511023
5698,2002-10-09,13.039600372314453,14.436699867248535,13.034942626953125,14.436699867248535,5395963.0,-0.09996785743366454,1.0066677360892582,5.172424141851383,35.943054273890056,48.676595788437126,1.8528064513243852,1.6207024725969426,2.6539934141650043,2.234020124767591,29.813426076644994,1.4529848098754883,-0.26672556245125456,-1.6173758029937737,-2.6012226971625285,-0.6335289088250189,-2.109299250078152,-1.1254523559093954,2.4257647334594736,0.19050665252039053,-58.4819720657275,0.4919234470843777,10,1.2690320014953613,1.7696590423583984,3.238943576812744,1.7696599960327166,2.6079196929931623,2,0.29357145302000753,3.090908752424817,14.487927436828613,-3.2500036568419515,14.753376007080078,1.1183453032548412,14.576410293579102,0.29357145302000753
5699,2002-10-10,13.081513404846193,13.27245044708252,12.327078819274902,12.946459770202635,6653640.0,0.0032142881173513604,2.6576549983580486,-0.09666715587062061,34.12626026819272,47.75499356819525,1.6622809560115481,1.5431031946332308,2.591470359868998,2.1626822804399986,30.187898201916223,0.9453716278076172,-0.12707780433766125,-1.5025807380676248,-2.7130395422242604,-0.2921219339109893,-2.1078101401459435,-0.8973513359893062,2.238026352198485,26.427425817954354,-28.785556160968017,0.605229402078318,10,0.8731870651245099,1.2224621772766113,3.0910835266113263,1.7277469635009766,2.3797264099121076,3,0.22641509296410467,1.0066677360892582,13.039600372314453,3.090908752424817,14.487927436828613,-3.2500036568419515,14.753376007080078,0.22641509296410467
5700,2002-10-11,13.398188591003418,13.547212600708008,12.66703987121582,13.36559009552002,3459309.0,0.024207840206004638,4.323949836750233,0.24137444038018205,39.30480351321571,46.984395669266476,1.2377687913043012,1.1867770995000555,2.2604426399139133,1.8158942448169242,30.12862116693257,0.8801727294921875,-0.0791027257164032,-1.1221046447753906,-2.442119839079453,0.1979105495286717,-1.7821122419274218,-0.46209704762335946,1.6819542910196787,38.142608405066795,-16.374655104128664,0.6600075971520316,10,0.5565118789672852,0.6449947357177734,2.9024758338928223,1.4110717773437518,2.063051223754883,4,0.18491490402283595,2.6576549983580486,13.081513404846193,1.0066677360892582,13.039600372314453,3.090908752424817,14.487927436828613,0.18491490402283595
5701,2002-10-14,13.109455108642578,13.267792701721193,12.341050148010256,12.341050148010256,2229547.0,-0.021550187952624977,-1.4121201741027825,23.571792171318183,40.83333064713539,46.02719624489607,1.347731732474582,1.4210985495512425,2.543033012786072,2.0677712179500176,30.291864159034386,1.0571384429931623,-0.13049289128353259,-1.3300391674041752,-2.787824254676405,0.1277459198680546,-2.058931711040289,-0.6011466237680612,1.7504426483606625,30.656942216827776,-28.75461706546167,0.7288925436361144,10,0.845245361328125,0.9011292457580566,3.117861747741699,1.6998052597045916,2.3284997940063477,0,0.2209591554357333,4.323949836750233,13.398188591003418,2.6576549983580486,13.081513404846193,1.0066677360892582,13.039600372314453,0.2209591554357333
5702,2002-10-15,13.46804428100586,13.50529956817627,13.165339469909668,13.482014656066895,2108868.0,0.02735347650924691,10.230887982230904,-0.01818100581956017,37.352937633510535,43.495941177208636,0.7806723767518946,1.0364229682519195,2.185493664757079,1.6715826961301374,30.43552502215043,0.3958444595336914,-0.15431216605955633,-0.9211544036865238,-2.4419808416195607,0.5996720342465132,-1.6815676226530414,-0.1607411847200062,1.1892279609791139,54.08390586673827,-2.5453078298112004,0.7604132189665185,10,0.43542909622192383,0.5425400733947754,2.777900457382202,1.3412160873413104,2.216732025146486,1,0.15560163565795526,-1.4121201741027825,13.109455108642578,4.323949836750233,13.398188591003418,2.6576549983580486,13.081513404846193,0.15560163565795526
5703,2002-10-16,13.095483779907227,13.36559009552002,13.01165771484375,13.36559009552002,3305776.0,-0.02766255391839323,1.6206894116733221,19.334220765922588,27.955903928428526,40.54811426797338,0.9126470568162883,1.3544556381778747,2.5435365615853343,2.004739297920805,30.81155574568117,0.4563865661621094,-0.23159511303090063,-1.2150115966796875,-2.8344692200668025,0.40444602670742746,-2.024740408373246,-0.40528278498612913,1.3753729882609402,62.97710729144765,11.249286225786904,0.8097288116935578,10,0.6589655876159668,0.9151005744934082,3.077112913131714,1.7137765884399432,2.6777753829956055,2,0.19416783610953114,10.230887982230904,13.46804428100586,-1.4121201741027825,13.109455108642578,4.323949836750233,13.398188591003418,0.19416783610953114
5704,2002-10-17,13.477357864379885,13.598440170288086,13.20725154876709,13.41215991973877,2107795.0,0.02916074662767154,1.5454539813151387,-0.24137882334665078,35.01454038923079,39.09270693254698,0.3271777693245781,0.9393156746897109,2.1418246382664154,1.5830510952158612,31.03153663128011,0.5029563903808594,-0.34132450866393604,-0.7814447879791242,-2.4394678516077573,0.8765782756495089,-1.6104563197934407,0.04756674383519233,0.8219966678768209,90.37034621215983,40.05215512113094,0.8290115318143166,10,0.25380659103393377,0.47734260559081854,2.7581086158752424,1.3319025039672852,2.5892925262451154,3,0.16102282233399645,1.6206894116733221,13.095483779907227,10.230887982230904,13.46804428100586,-1.4121201741027825,13.109455108642578,0.16102282233399645
5705,2002-10-18,14.087425231933596,14.41341495513916,13.50529956817627,13.50529956817627,2265192.0,0.04526609545377536,-2.119997771963768,8.928589190374977,39.6939683019508,37.54695114888187,-0.4018000963533641,0.29639665227806766,1.5088408808991698,0.9418898254383077,30.274407645662677,0.9360570907592756,-0.4908693820780261,-0.14087409973144283,-1.787321977246652,1.5055737777837663,-0.9640980384890483,0.6823498390261626,-1.7603464126586932,84.26967481380862,38.06851528809008,0.8232239387576047,10,-0.48432826995849787,-0.1327247619628924,1.771988391876219,0.7218351364135742,1.7882881164550763,4,0.09752062993814659,1.5454539813151387,13.477357864379885,1.6206894116733221,13.095483779907227,10.230887982230904,13.46804428100586,0.09752062993814659
5706,2002-10-21,14.902400016784668,14.902400016784668,14.087425231933596,14.087425231933596,2260039.0,0.05785122344455651,-1.0000000000000044,1.3999980340856706,46.3999965924107,37.40275506088502,-1.3336615295939804,-0.5145148917649838,0.6751430738565958,0.10277272066733012,29.205081892378683,0.8149747848510724,-0.5904370235917469,0.6547741413116448,-1.0147987915553731,2.3243470741786627,-0.18001232512186505,1.4895606077451546,-2.53359447479248,100.0,56.63190413053353,0.8347864664335093,10,-1.2876605987548828,-0.9476995468139648,0.7800474166870153,-0.09313964843749822,0.6193809509277344,0,0.0374999864011305,-2.119997771963768,14.087425231933596,1.5454539813151387,13.477357864379885,1.6206894116733221,13.095483779907227,0.0374999864011305
5707,2002-10-22,14.436699867248535,15.107308387756348,14.399443626403807,14.893086433410645,2375993.0,-0.031250009999168715,-1.6666642715488635,-0.5600008425358939,43.51087493042678,38.243624022722436,-0.978937980712379,-0.017818491302321604,1.1079152810922093,0.5416005113164584,27.515365156898618,0.7078647613525408,-0.6484518459547832,0.16881604194641042,-1.4995489945147327,1.8371810784075535,-0.6653664762841611,1.002998560176982,-1.9665505462646475,67.99998543765976,25.965394654580223,0.8341825182305718,10,-0.7195062637329102,-0.48199939727783203,1.1770567893981951,0.3725605010986346,1.1828784942626953,1,0.0693548417995351,-1.0000000000000044,14.902400016784668,-2.119997771963768,14.087425231933596,1.5454539813151387,13.477357864379885,0.0693548417995351
5708,2002-10-23,14.75803279876709,14.809260368347168,14.432043075561525,14.529840469360352,1349796.0,0.022258059977234845,1.2816886784017614,-0.4999979103803944,48.10971148211906,39.79734082426981,-1.1520243674966473,-0.3501341858079954,0.7700711862473621,0.20488069049612534,26.299959859756395,0.37721729278564275,-0.7459144984121586,0.48572483062744176,-1.1875869116045088,2.1590365728593923,-0.35093104048853263,1.3223807017434162,-2.1296539337768543,81.61762417722956,37.181444038066246,0.8366558711159753,10,-1.033853530883789,-0.8033323287963867,0.7800478935241735,0.0512275695800799,0.7497768402099609,2,0.06279586988468266,-1.6666642715488635,14.436699867248535,-1.0000000000000044,14.902400016784668,-2.119997771963768,14.087425231933596,0.06279586988468266
5709,2002-10-24,14.720776557922365,15.042110443115234,14.441356658935547,14.739404678344727,1262401.0,-0.002524472018237911,-1.080648171238227,-0.08163342067979011,51.2233561881075,41.121624454813336,-0.9585911781348848,-0.3649669309222059,0.7721772105408835,0.22317975655599653,26.009816631028883,0.6007537841796875,-0.8030074793687376,0.46965794563293706,-1.1674886200821852,2.1068045113480593,-0.3489153372246232,1.2882312284904973,-1.9436619215661626,75.87205356738916,26.990920607002792,0.8185732828575608,10,-0.9965972900390643,-0.7660760879516619,0.6869080066680908,0.08848381042480469,0.40050220489501953,3,0.0714964051549336,1.2816886784017614,14.75803279876709,-1.6666642715488635,14.436699867248535,-1.0000000000000044,14.902400016784668,0.0714964051549336
5710,2002-10-25,15.125935554504395,15.247017860412598,14.599695205688475,14.716119766235352,1454584.0,0.02752293637416714,-1.0144950978137097,-21.999846413763425,53.03951020141403,42.47786662751096,-1.2213318346574713,-0.7943475239325615,0.33555100845994446,-0.1955011047873647,25.809130606188802,0.6473226547241229,-0.6579936602951832,0.8643387317657467,-0.7932898720686321,2.5219673356001255,0.035524429848557304,1.6931530336829361,-2.2090092930641827,89.55820320563588,37.050276647736645,0.8288143019171895,10,-0.9965977668762207,-1.1712350845336914,0.265449523925783,-0.3166751861572248,0.2095651626586914,4,0.06219217533559229,-1.080648171238227,14.720776557922365,1.2816886784017614,14.75803279876709,-1.6666642715488635,14.436699867248535,0.06219217533559229
5711,2002-10-28,15.3681001663208,15.600950241088867,15.25167465209961,15.4612398147583,1475413.0,0.016009893136447406,-1.1428563070099993,-0.22727198683803287,57.20823505521798,44.684010785478456,-1.2397918509689028,-1.0747429113081814,0.06453478607414809,-0.440696166467454,25.773070732632775,0.47501468658447266,-0.4866447916800567,1.0957922458648675,-0.5886641751978132,2.780248666927548,0.2535640353335271,1.9380204563962078,-2.2647665769627974,80.62015873053673,25.130965754956406,0.8422282105313403,10,-1.0617961883544922,-1.404085636138916,-0.046569824218748224,-0.558839797973631,-0.3027048110961914,0,0.033030314519962856,-1.0144950978137097,15.125935554504395,-1.080648171238227,14.720776557922365,1.2816886784017614,14.75803279876709,0.033030314519962856
5712,2002-10-29,15.545065879821776,15.596293449401855,15.270302772521973,15.3681001663208,1686708.0,0.011515132748080026,1.3333310579738835,-1.9000040956749482,75.91521511779658,50.012823139852685,-1.2193789779629718,-1.300795719233113,-0.14747776627481457,-0.6192478839992397,26.43591025483087,0.3259906768798828,-0.3510606112584096,1.2615811824798566,-0.45485119709762856,2.978013562057342,0.4033649926911149,2.1197973722685983,-2.1919706252906863,95.21909327659225,31.38273978350911,0.8582161897887424,10,-1.140964984893797,-1.5810513496398908,-0.223535537719723,-0.7358055114746058,-0.6938924789428711,1,-0.001497897293545658,-1.1428563070099993,15.3681001663208,-1.0144950978137097,15.125935554504395,-1.080648171238227,14.720776557922365,-0.001497897293545658
5713,2002-10-30,15.992137908935547,16.02008056640625,15.50780963897705,15.545065879821776,1162551.0,0.028759738464286144,1.0370352813577834,2.526320043974556,77.77777171013437,54.764293286619754,-1.3548242640290535,-1.7800819945901871,-0.6227221420774534,-1.06524796084528,27.563160908746877,0.5122709274291992,-0.17916943573891508,1.6711643695831295,-0.162216698927935,3.504545438094194,0.7544738353275982,2.587854903838661,-2.414257155748679,98.23004786723789,28.436421696656808,0.9166905342555322,10,-1.229447841644287,-1.8185582160949707,-0.7893610000610352,-1.1828775405883771,-1.113022804260254,2,-0.023296419124559375,1.3333310579738835,15.545065879821776,-1.1428563070099993,15.3681001663208,-1.0144950978137097,15.125935554504395,-0.023296419124559375
5714,2002-10-31,16.117876052856445,16.173761367797848,15.638205528259276,15.950224876403807,2246940.0,0.007862497474502295,2.8333145616820246,0.37499813348862954,76.93726292451615,58.90243713357145,-1.1919628135247926,-1.9156423100934497,-0.7916663536034783,-1.188205439061388,28.432264994273353,0.5355558395385724,0.0045081078623070425,1.740785694122314,-0.24213859048447617,3.7237099787291044,0.7493235518189181,2.73224783642571,-2.2469313220832507,96.44962096977474,21.716608543663696,0.9914621423033952,10,-0.9872827529907227,-1.8674559593200701,-1.026867151260376,-1.3086156845092756,-1.0152254104614258,3,-0.037850298133498606,1.0370352813577834,15.992137908935547,1.3333310579738835,15.545065879821776,-1.1428563070099993,15.3681001663208,-0.037850298133498606
5715,2002-11-01,15.880370140075685,16.11322021484375,15.796544075012207,16.043365478515625,2256818.0,-0.014735558953418604,1.092309921898875,-0.9722290167524464,77.72600417619893,62.383104642881264,-0.7525167306254943,-1.6605767913729714,-0.6124272383101701,-0.9537332550878261,28.3929245410829,0.3213319778442383,0.28430096102934677,1.4380817890167261,-0.6551178525944668,3.531281430627919,0.3914819682111297,2.4846816098223226,-1.6870310801190396,68.18181818181863,-11.625586635353642,1.0465998208055967,11,-0.5937676429748588,-1.6299500465393102,-0.7264916896820086,-1.0711097717285156,-0.6659507751464862,4,-0.047800609844896425,2.8333145616820246,16.117876052856445,1.0370352813577834,15.992137908935547,1.3333310579738835,15.545065879821776,-0.047800609844896425
5716,2002-11-04,16.532350540161133,16.532350540161133,15.973509788513185,16.089935302734375,2260683.0,0.0410557433066443,1.5263178316296755,-2.714281535050026,78.9612707793435,66.32203751498311,-1.2840003499258419,-2.289849145589077,-1.3126965105552806,-1.5949484896441533,28.539116724428716,0.6519804000854474,0.5379653236480948,2.001113462448121,-0.28961840949582296,4.291845334392066,0.8557475264761472,3.1464793984200945,-2.0617523571067196,100.0,16.23902345974861,1.1453659359719728,11,-1.0501537322998047,-2.1026358604431152,-1.3656654357910156,-1.723090171813963,-1.0105695724487305,0,-0.07239441361291032,1.092309921898875,15.880370140075685,2.8333145616820246,16.117876052856445,1.0370352813577834,15.992137908935547,-0.07239441361291032
5717,2002-11-05,16.695344924926758,16.695344924926758,16.089935302734375,16.415924072265625,1633240.0,0.009859117393480776,3.333317405817184,0.6315805357119761,85.426224615633,70.46831675204022,-1.2213508733851768,-2.4021495552909258,-1.5296871903220222,-1.7369744539481342,27.76801268886774,0.6054096221923828,0.7486330801602978,2.0537369728088386,-0.4325729909073992,4.540046936525078,0.8105819909507197,3.2968919546669575,-1.89486636473527,100.0,13.047788562484556,1.2431549818581196,11,-1.1269941329956055,-2.1841330528259277,-1.5286598205566406,-1.886084556579588,-1.0431680679321307,1,-0.09762898442838241,1.5263178316296755,16.532350540161133,1.092309921898875,15.880370140075685,2.8333145616820246,16.117876052856445,-0.09762898442838241
5718,2002-11-06,16.86765480041504,16.886281967163086,16.620832443237305,16.695344924926758,1529311.0,0.010320833517552419,1.5333478957332167,0.6166679181143642,84.79924805877081,74.19897140433615,-1.1878565626648836,-2.395800609910548,-1.7493993849269636,-1.8844984890989416,26.24153873515203,0.26544952392578125,0.878105786486076,2.03464412689209,-0.520820940238611,4.590109194022791,0.7569115933267412,3.3123766604574403,-1.7261002945712018,98.50752997433338,11.492490505773162,1.2777325335653504,11,-1.1246662139892578,-2.260974407196045,-1.6311147212982178,-2.0583944320678693,-1.0897388458251935,2,-0.11954722949905983,3.333317405817184,16.695344924926758,1.5263178316296755,16.532350540161133,1.092309921898875,15.880370140075685,-0.11954722949905983
5719,2002-11-07,16.043365478515625,16.872310638427734,15.614920616149902,16.872310638427734,1922912.0,-0.04886804547832768,2.0337109934055215,-4.810781492140801,69.23077355838961,75.99800066622232,-0.17458820578677425,-1.4105596620994199,-0.980815996248996,-1.045616189270115,23.450578013611107,1.257390022277832,1.0605220635096835,1.0622622013092045,-1.4076832830994945,3.532207685717905,-0.17271054089514593,2.297234943513555,-0.552865480407938,33.699692225525254,-51.44587003719268,1.2349727422043504,11,0.025612831115722656,-1.4366850852966309,-0.7823760509490967,-1.2341051101684553,0.08848190307616832,3,-0.07256896163086424,1.5333478957332167,16.86765480041504,3.333317405817184,16.695344924926758,1.5263178316296755,16.532350540161133,-0.07256896163086424
5720,2002-11-08,15.875713348388672,16.108562469482422,15.717374801635742,16.02008056640625,998712.0,-0.010449935230327001,1.434795512554164,0.1741577428751559,60.965376634154254,76.4154608416597,0.1236028088842307,-1.1044041663716584,-0.8661113661645299,-0.8665029522182515,21.12149311415824,0.3911876678466797,1.1937885090294102,0.7707338333129883,-1.6119138595856661,3.1533815262116427,-0.4205900131363407,1.9620576797623155,1.010568618774414,20.51287244424541,-60.161412593277625,1.1913238464493277,11,0.20257902145385742,-1.2690329551696777,-0.678757905960083,-1.0664529800415021,0.16765213012695312,4,-0.04869467525830051,2.0337109934055215,16.043365478515625,1.5333478957332167,16.86765480041504,3.333317405817184,16.695344924926758,-0.04869467525830051
5721,2002-11-11,16.006109237670902,16.061992645263672,15.614920616149902,15.75928783416748,1045093.0,0.008213545207117479,1.4935120888707105,-1.7096776324481684,69.12599965365878,75.6611035678666,0.104181781621417,-1.0610645414969628,-1.0467792351373628,-0.984191339764859,18.352444625801077,0.44707202911376953,1.3220592136960256,0.7562970161438027,-1.4621037591123418,2.9746977913999473,-0.3529033714842704,1.8654974037718741,0.8662014007568324,30.769271160339308,-49.38047578912502,1.109200387628072,11,0.19093656539916637,-1.3994288444519078,-0.8266174793243444,-1.1968488693237322,-0.06519794464111683,0,-0.04946173120438502,1.434795512554164,15.875713348388672,2.0337109934055215,16.043365478515625,1.5333478957332167,16.86765480041504,-0.04946173120438502
5722,2002-11-12,15.56369400024414,16.2529296875,15.531094551086426,16.006109237670902,1385656.0,-0.02764039847894595,-1.844030871434134,-1.7924508618257997,59.53693758905632,73.63434422108016,0.6140960629029024,-0.4781115913751055,-0.650003868145836,-0.5329250334909528,16.0471533848003,0.7218351364135742,1.4058876529022974,0.20909929275512695,-1.8469788282379298,2.2651774137481837,-0.8189397677414014,1.2371383532516553,1.258321037292479,2.4055306868249993,-74.35467639510634,1.0280390604965282,11,0.6449942588806152,-0.9570136070251465,-0.3527677059173584,-0.25380611419677557,0.4563865661621094,1,-0.0026930002948580833,1.4935120888707105,16.006109237670902,1.434795512554164,15.875713348388672,2.0337109934055215,16.043365478515625,-0.0026930002948580833
5723,2002-11-13,15.638205528259276,15.66614818572998,15.396041870117188,15.568350791931152,978312.0,0.004787522037760894,3.2962653965172017,-0.15789405612343352,60.7650290590455,71.83742934713896,0.5409903883017844,-0.3714036004149861,-0.7574691981923305,-0.5962777413716775,13.404826747680044,0.27010631561279297,1.4487526834583022,0.1564747333526597,-1.6047451255003455,1.9176945922056667,-0.7241351960738438,1.0370846627791632,1.106354280090331,16.403764906523218,-57.970884380002744,0.8806099294265034,11,0.5029563903808612,-1.0315251350402814,-0.6123950481414777,-0.060540199279781604,0.6147241592407244,2,0.0008934099702235798,-1.844030871434134,15.56369400024414,1.4935120888707105,16.006109237670902,1.434795512554164,15.875713348388672,0.0008934099702235798
5724,2002-11-14,15.647520065307615,15.796544075012207,15.437954902648926,15.717374801635742,937728.0,0.0005956269746876242,2.142854754720451,-1.0000000000000508,56.74699505634121,69.50642833382145,0.5117559644555651,-0.22113667775278145,-0.7925018539000579,-0.594266008161128,11.19492126169355,0.35858917236328125,1.3807760417332773,0.05728116035461284,-1.430104263586296,1.5446665842955234,-0.6864115516158424,0.8009738723250681,0.9891583079833968,29.347855120465628,-41.32550501578976,0.7436927119704553,11,0.4936418533325213,-1.0408396720886213,-1.0885741710662824,-0.3748884201049769,0.6519794464111346,3,0.008333326222813575,3.2962653965172017,15.638205528259276,-1.844030871434134,15.56369400024414,1.4935120888707105,16.006109237670902,0.008333326222813575
5725,2002-11-15,15.4612398147583,15.554380416870115,15.181819915771484,15.344815254211426,2747477.0,-0.011904777867153493,1.4615355533852288,-1.6666666666666243,51.222489480461995,66.42434152283462,0.7066410966473455,0.0773070587958955,-0.6229242719624253,-0.39881744803901675,10.252328099816998,0.46570014953613104,1.2467613802052462,-0.1976898193359382,-1.5093638522523563,1.1139842135804798,-0.853526835794149,0.4581471971222708,1.0761876382788067,26.086952650604555,-41.53836093154658,0.6558370164582092,11,0.5728111267089844,-0.8475737571716309,-1.3319017887115479,-0.5425400733947736,0.7590913772582972,4,0.043373466479277756,2.142854754720451,15.647520065307615,3.2962653965172017,15.638205528259276,-1.844030871434134,15.56369400024414,0.043373466479277756
5726,2002-11-18,15.4612398147583,15.731346130371096,15.419326782226562,15.554380416870115,793000.0,0.0,-2.526306429622305,-0.8000081913499192,48.84615283637579,62.35988910291714,0.6020363922973715,0.12787689504260413,-0.6375692166572655,-0.39319965606504503,10.135417593203638,0.312019348144533,1.108530662274152,-0.22563180923461879,-1.4924928914533382,1.0412292729841024,-0.8590623503439794,0.4077987318747418,0.9406268845522447,26.086952650604555,-36.47621249876157,0.6334305411093604,11,0.5728111267089844,-0.8475737571716309,-1.4622979164123535,-0.5425400733947736,0.8848295211791992,0,0.03765064579113919,1.4615355533852288,15.4612398147583,2.142854754720451,15.647520065307615,3.2962653965172017,15.638205528259276,0.03765064579113919
5727,2002-11-19,15.437954902648926,15.484524726867676,15.32153034210205,15.41466999053955,706893.0,-0.001506018429851208,1.8,-0.2499974402293602,41.36429470087563,57.53378317426212,0.47852559596082145,0.24244993158488093,-0.6278502986443115,-0.37314968647137725,10.256222007914179,0.162994384765625,0.9781044248729369,-0.29897947311401296,-1.4296388325191351,0.8316798862911092,-0.8643091528165741,0.26635020658854813,0.8419071183077129,41.66665373845187,-15.708047690963241,0.5653296797025607,11,0.5891103744506836,-0.4889850616455078,-1.4553124904632568,-0.5192551612853986,0.6659517288208008,1,0.03257921101288863,-2.526306429622305,15.4612398147583,1.4615355533852288,15.4612398147583,2.142854754720451,15.647520065307615,0.03257921101288863
5728,2002-11-20,15.684776306152346,15.80120086669922,15.41466999053955,15.437954902648926,1507838.0,0.015987959872914903,-1.6349177455687396,10.600057339449618,43.496523845611456,54.67442209506454,0.05170468529600036,0.07232586889755943,-0.8824965574610246,-0.6151856592924698,10.561847155599082,0.38653087615966975,0.7777880288186925,-0.09849524497985662,-1.132026216548061,0.935035726588346,-0.6152607307639588,0.4182702408042456,0.4852815042857781,81.20307697992824,27.582586024781037,0.5167654857841013,11,0.03259849548339666,-0.7358064651489276,-1.7277474403381365,-0.7660765647888184,0.5960960388183612,2,0.021377688384524918,1.8,15.437954902648926,-2.526306429622305,15.4612398147583,1.4615355533852288,15.4612398147583,0.021377688384524918
5729,2002-11-21,15.773259162902832,15.973509788513185,15.624235153198242,15.722031593322756,986472.0,0.005641320923128523,-1.8301920327653636,0.2075491381741802,48.31625310322493,53.26896392496129,-0.08842038968875343,0.0703416759267359,-0.9512139231593437,-0.6958661350161464,11.332922315714693,0.3492746353149432,0.5201175380311529,-0.06263651847839391,-0.9675591303819999,0.8422860934252139,-0.5150978244301996,0.38982478747341,0.29797485806862767,74.7059255770362,21.98023963054014,0.4524613059518039,11,-0.055884361267089844,-0.7264924049377441,-1.890742301940918,-0.8545594215393049,0.377217292785641,3,0.03041036222401683,-1.6349177455687396,15.684776306152346,1.8,15.437954902648926,-2.526306429622305,15.4612398147583,0.03041036222401683
5730,2002-11-22,16.066650390625,16.164447784423828,15.675461769104006,15.773259162902832,1308782.0,0.01860054568888314,-1.0000000000000073,5.727213493186587,41.7491768134435,50.22709472049292,-0.39323139217647984,-0.15701001676603,-1.225376724195069,-0.9811568893404861,12.294229361686693,0.48898601531982244,0.252855649503104,0.18371896743774485,-0.6616598723640443,1.0290978072395358,-0.23897045246314974,0.6064083873386394,-0.8848304748535156,88.39774942496744,39.931347332128034,0.42268941990089526,11,-0.3492755889892578,-0.8708596229553223,-2.2237179279327393,-1.1479506492614728,0.3446178436279297,4,0.014492698567065254,-1.8301920327653636,15.773259162902832,-1.6349177455687396,15.684776306152346,1.8,15.437954902648926,0.014492698567065254
5731,2002-11-25,15.875713348388672,16.2529296875,15.731346130371096,16.066650390625,1820700.0,-0.011884060310899724,-1.1747532665834368,-0.6507932896246623,35.62093362226004,47.56976094640444,-0.24891192487585023,0.07789997504387003,-1.0186849822270005,-0.7879807584241618,12.85053822690375,0.5215835571289045,0.11917458818050086,-0.03259873390197754,-0.8426380946939922,0.7774406268900371,-0.4376184142979831,0.3724209464940298,-0.6742408752441413,59.500042492497265,16.82722679331016,0.40501968039600705,11,-0.1583385467529297,-0.38885974884033203,-2.0968146324157715,-0.9570136070251447,0.8894863128662145,0,0.021707235200420394,-1.0000000000000073,16.066650390625,-1.8301920327653636,15.773259162902832,-1.6349177455687396,15.684776306152346,0.021707235200420394
5732,2002-11-26,15.521780967712402,15.950224876403807,15.503152847290039,15.838457107543945,1383294.0,-0.022293951327370887,-1.5263132367800505,1.658536950832118,27.803378256590122,43.90735530168718,0.11001959353563073,0.45323611663169494,-0.6446786650110052,-0.43005234946544846,13.269741456189863,0.44707202911376775,0.04438334635490193,-0.3853668689727776,-1.19766824916249,0.4269345112169365,-0.7915175590676355,0.02078382112207855,-0.27825020599365224,12.777779673917125,-21.889140585634166,0.40615069009485666,11,0.19559383392333984,0.12108182907104492,-1.7370610237121582,-0.6030812263488752,2.216732978820801,1,0.05310526993904485,-1.1747532665834368,15.875713348388672,-1.0000000000000073,16.066650390625,-1.8301920327653636,15.773259162902832,0.05310526993904485
5733,2002-11-27,15.61957836151123,15.763944625854492,15.377413749694824,15.600950241088867,825854.0,0.006300655446837,1.515161763747669,-0.05882388370741344,40.80808540477703,42.13636534040227,0.010395237143498548,0.34371905498423594,-0.7271573655092904,-0.5175188280215863,13.043162299656291,0.38653087615966797,-0.08080661510346054,-0.268941497802734,-1.0900757759529291,0.5521927803474611,-0.6795086368778307,0.14162564127236266,-0.3356716427612305,27.65964631363386,-6.8351044655535524,0.41056713907509723,11,0.09779644012451172,0.03958415985107422,-1.7836313247680664,-0.7008786201477033,1.4809255599975586,2,0.031007768503658717,-1.5263132367800505,15.521780967712402,-1.1747532665834368,15.875713348388672,-1.0000000000000073,16.066650390625,0.031007768503658717
5734,2002-11-29,15.50780963897705,15.559037208557127,15.419326782226562,15.554380416870115,428602.0,-0.007155681155234794,3.999982934862624,-2.50002559770635,41.82193905953413,41.091859738076955,0.11204460399689786,0.4294582605040773,-0.5959483988914407,-0.3835462755379666,12.60580192024554,0.20025157928466797,-0.1330279645945076,-0.35020689964294505,-1.1807386373632554,0.48032483807736526,-0.7654727685030984,0.0650589692172101,-0.1851420014770504,14.89360543328486,-20.486996223862654,0.41526586886015504,11,0.2794203758239746,0.15600967407226562,-1.6683697700500488,-0.5891098976135236,1.8069162368774414,4,0.049849896535398175,1.515161763747669,15.61957836151123,-1.5263132367800505,15.521780967712402,-1.1747532665834368,15.875713348388672,0.049849896535398175
5735,2002-12-02,15.121278762817385,15.624235153198242,15.05608081817627,15.624235153198242,950827.0,-0.024924917519503653,1.2592588378954395,10.799827985174334,32.342014651484774,39.258066606422396,0.49760963281660153,0.797070258812262,-0.2000732427548062,0.017663625688294715,11.8882885201166,0.5681543350219727,-0.21021883820694143,-0.6987832069396962,-1.5920257891627667,0.19445937528337431,-1.1454044980512332,-0.25216191582816094,1.1316509246826154,5.447466786508694,-29.255834624496952,0.44662129111153553,12,0.5332264900207502,0.6217098236083967,-1.2818388938903826,-0.20257902145385742,2.3797264099121076,0,0.06806287411365264,3.999982934862624,15.50780963897705,1.515161763747669,15.61957836151123,-1.5263132367800505,15.521780967712402,0.06806287411365264
5736,2002-12-03,15.335500717163086,15.391385078430176,15.032795906066895,15.121278762817385,1656002.0,0.014166920516832437,1.1999964894419968,-0.42592550456210404,44.989773423968195,39.6608975756549,0.2946628292498179,0.5149897039332654,-0.39641384849470107,-0.1769897195251673,10.590774167480136,0.35858917236328125,-0.26218801236611355,-0.42471876144409215,-1.276436913596772,0.42699939070858584,-0.8505778375204329,0.0011403146322468416,0.893491992950441,32.99490433412273,-5.554509979525108,0.42585907607633927,12,0.30736207962036133,0.6240382194519043,-1.2934815883636475,-0.41680097579955877,2.221389770507816,1,0.07014883549813744,1.2592588378954395,15.121278762817385,3.999982934862624,15.50780963897705,1.515161763747669,15.61957836151123,0.07014883549813744
5737,2002-12-04,15.06539535522461,15.447269439697266,14.930341720581055,15.228389739990234,984754.0,-0.017613077454731063,-1.3870964900691416,-0.7608668554231949,38.41810480637997,39.09662879351808,0.5658703003139127,0.6922123709651729,-0.09558337462964062,0.10722252099908935,9.09756418818491,0.5169277191162109,-0.28231885589170247,-0.6133266448974606,-1.3975456372642405,0.17089234746931936,-1.0054361410808497,-0.22121714871406972,1.115749482727054,16.2011952920503,-24.11059504805965,0.39210949618339025,12,0.526240348815918,0.8429164886474609,-0.9302361011505127,-0.1466956138610822,1.9745674133300781,2,0.11282839022480706,1.1999964894419968,15.335500717163086,1.2592588378954395,15.121278762817385,3.999982934862624,15.50780963897705,0.11282839022480706
5738,2002-12-05,14.851173400878904,15.018824577331545,14.809260368347168,14.832545280456545,1077088.0,-0.014219471131994843,-5.428552621955734,-0.11428688447854027,35.13044847093079,37.63153938992984,0.7257285944797971,0.7880210281171269,0.12693981296314227,0.33972837683958623,7.3809957214289295,0.2561349868774414,-0.29803476811776264,-0.7267245292663596,-1.3738579494494356,-0.07959110908328348,-1.0502912393578985,-0.40315781917482063,1.254923250030524,5.142862492291163,-35.04570986027549,0.32356671009153803,12,0.6799216270446795,0.9965977668762225,-0.6671156883239728,0.0675263404846227,2.5287513732910174,3,0.19441834444431327,-1.3870964900691416,15.06539535522461,1.1999964894419968,15.335500717163086,1.2592588378954395,15.121278762817385,0.19441834444431327
5739,2002-12-06,14.879115104675293,14.902400016784668,14.539154052734375,14.692834854125975,2479923.0,0.0018814475491031324,2.1199986893893783,9.999948804589112,38.44732915389454,37.264667427757736,0.6231445411482319,0.7045047504837889,0.09248172565750679,0.3307904696162538,7.556533952542957,0.36324596405029297,-0.28311323150302314,-0.6405703067779545,-1.3200556156538497,0.03891500209793897,-0.9803129612159012,-0.30082765234000775,1.1232346436291536,31.330473989048947,-10.202254222889955,0.33974265443794677,12,0.5169267654418945,0.8336029052734375,-0.410980224609375,0.0395846366882342,2.3284997940063477,4,0.1492957612872754,-5.428552621955734,14.851173400878904,-1.3870964900691416,15.06539535522461,1.1999964894419968,15.335500717163086,0.1492957612872754
5740,2002-12-09,15.10265064239502,15.4612398147583,14.879115104675293,14.879115104675293,1389092.0,0.015023443003642667,-4.20834151044822,1.1999959043459894,43.463495092162766,38.13606314663581,0.2776870074983844,0.44278561255458726,-0.12775060049394682,0.12975920188414136,7.465361924324661,0.5821247100830078,-0.29008414455184095,-0.3783816337585453,-1.0605387638286992,0.3037754963116086,-0.7194601987936213,-0.037303068723469224,0.7533795363524192,61.11108238173004,16.896514739461743,0.3410785650350769,12,0.14203882217407227,0.6100673675537109,-0.4121439456939697,-0.18395090103149236,2.058394432067871,0,0.1464693374585453,2.1199986893893783,14.879115104675293,-5.428552621955734,14.851173400878904,-1.3870964900691416,15.06539535522461,0.1464693374585453
5741,2002-12-10,15.2144193649292,15.223732948303224,14.948969841003418,15.15853500366211,900580.0,0.007400603058408173,6.375049596190709,0.25000213316040515,46.052641328825416,40.16375904355084,0.0695643715685712,0.2831833463494071,-0.2425059716932374,0.046206479537985956,7.535454042226089,0.27476310729980646,-0.32438268261081404,-0.22702841758728098,-0.8717470668218503,0.41769023164729013,-0.5493877422045657,0.09533090703000369,0.5099232012169335,73.23237598991392,27.51013227577804,0.32235932461728545,12,-0.06287002563476562,0.49829864501953125,-0.44590806961059926,-0.29571962356567205,1.7836313247680664,1,0.1502907046897306,-4.20834151044822,15.10265064239502,2.1199986893893783,14.879115104675293,-5.428552621955734,14.851173400878904,0.1502907046897306
5742,2002-12-11,15.521780967712402,15.56369400024414,15.042110443115234,15.135250091552734,1309641.0,0.02020199360954278,1.2178201761944831,6.916619737538183,47.18195905066446,40.87196722642722,-0.2657429403763665,-0.028964288418263706,-0.5547489888320012,-0.22737050643454992,7.5479235211680065,0.5215835571289062,-0.35590351294765377,0.08242883682251012,-0.5608876682332884,0.7257453418783086,-0.23922941570539002,0.40408708935041027,0.0840427470925551,95.90908752424816,52.41636561090238,0.3216582525278997,12,-0.44008636474609375,0.19093704223632812,-0.5658252239227295,-0.6030812263488752,1.1037092208862305,2,0.13111314508250227,6.375049596190709,15.2144193649292,-4.20834151044822,15.10265064239502,2.1199986893893783,14.879115104675293,0.13111314508250227
5743,2002-12-12,15.652176856994627,15.824485778808596,15.554380416870115,15.554380416870115,1130341.0,0.008400832968424643,-4.52382809833547,0.2530106807925844,47.93650298332999,41.551363217960095,-0.4369817467201962,-0.16681237034563345,-0.68605947224472,-0.31001643284478675,7.945720418640796,0.3027048110961932,-0.3523155265124096,0.21212615966796733,-0.4321291881172211,0.8563815074531558,-0.11000151422462778,0.5342538335605624,-1.1130228042602521,86.59420612449594,45.106168138647526,0.3221276738925943,12,-0.47035694122314275,0.06054115295410334,-0.6123955249786359,-0.7334771156311,0.8988008499145526,3,0.08866408322877395,1.2178201761944831,15.521780967712402,6.375049596190709,15.2144193649292,-4.20834151044822,15.10265064239502,0.08866408322877395
5744,2002-12-13,15.777915954589846,15.833800315856935,15.65683364868164,15.65683364868164,719777.0,0.008033329724295157,-1.9230805582685149,1.2381054540844867,44.78113735213571,42.93348796247687,-0.5815311921260893,-0.29753650249845087,-0.8033139126886741,-0.40166144089094225,8.170217455011194,0.18162345886230824,-0.28697103591089324,0.3313454627990744,-0.3242888650777136,0.9869797906758624,0.003528298860679513,0.6591626267374693,-1.2130552673339867,94.14630491678821,56.171653623467726,0.3278171639383944,12,-0.5914387702941912,-0.07218360900879084,-0.6030814647674578,-0.8592162132263184,1.17356491088867,4,0.10153488104454289,-4.52382809833547,15.652176856994627,1.2178201761944831,15.521780967712402,6.375049596190709,15.2144193649292,0.10153488104454289
5745,2002-12-16,16.131847381591793,16.131847381591793,15.75928783416748,15.782572746276855,1432897.0,0.022432077089305835,1.1333329692743317,2.884605084905886,54.37200313588208,43.9759579304673,-0.8683552137112489,-0.6310036016792431,-1.130961173571185,-0.7267535250351358,9.024460696683379,0.37255954742431285,-0.27632085622855307,0.651746511459347,-0.07209139823910249,1.3755844211577948,0.28982755661012227,1.0136654663085718,-1.516229109191892,100.0,62.073485981204726,0.36191895484922393,12,-0.7963466644287092,-0.7358055114746058,-0.7940180301666224,-1.2131476402282662,0.4005031585693395,0,0.06668594685053963,-1.9230805582685149,15.777915954589846,-4.52382809833547,15.652176856994627,1.2178201761944831,15.521780967712402,0.06668594685053963
5746,2002-12-17,16.043365478515625,16.169103622436527,15.833800315856935,16.02008056640625,1299549.0,-0.005484920665511317,1.4406889083259942,0.06666648463716582,59.79022618868189,46.350638084056406,-0.7475120585705355,-0.5235151032481902,-1.022386355962217,-0.6109181219086839,9.660801473518777,0.3353033065795916,-0.26242274611600536,0.5341583251953121,-0.23206124384834936,1.3003778942389737,0.15104854067348228,0.917268109717142,-1.3367734595642098,88.84304304338158,45.763483822640495,0.38310978452183075,12,-0.689236640930174,-0.6473236083984375,-0.7008790969848633,-1.2527337074279785,0.12108230590820312,1,0.0696661556108038,1.1333329692743317,16.131847381591793,-1.9230805582685149,15.777915954589846,-4.52382809833547,15.652176856994627,0.0696661556108038
5747,2002-12-18,15.940911293029785,16.173761367797848,15.885026931762695,16.02008056640625,908525.0,-0.006386078134481221,-2.0243790363262755,-3.4000245740498034,56.0209457764283,48.671804451333905,-0.5674823297047542,-0.4020626654080921,-0.8920580000956466,-0.4818002979826552,10.510123812570354,0.2887344360351527,-0.18670903624179402,0.406556320190429,-0.3824913879817906,1.1956040283626486,0.012032466104319184,0.8010801742765388,-1.1173183457995606,62.40599998768269,16.658143930952647,0.39452385408611007,12,-0.5844535827636737,-0.5448694229125977,-0.5390481948852539,-1.1852068901062012,0.35393238067626953,2,0.0663161206555185,1.4406889083259942,16.043365478515625,1.1333329692743317,16.131847381591793,-1.9230805582685149,15.777915954589846,0.0663161206555185
5748,2002-12-19,16.02008056640625,16.029394149780273,15.782572746276855,15.950224876403807,919476.0,0.004966420797478666,4.578965520957955,-0.8823586098898014,59.71734133555533,51.0351391381851,-0.5178639743611928,-0.4794030390266819,-0.8951673905761091,-0.546215902872845,10.800268756589942,0.24682140350341797,-0.16144660963259305,0.46896038055419886,-0.3473230692866309,1.2852438303950304,0.06081865563378308,0.8771021054746146,-1.061470777119263,70.27035004925902,19.76786278678415,0.4081417249204156,12,-0.4936423301696795,-0.6240386962890625,-0.612396240234375,-1.2830042839050293,0.23284912109375,3,0.03779067275491199,-2.0243790363262755,15.940911293029785,1.4406889083259942,16.043365478515625,1.1333329692743317,16.131847381591793,0.03779067275491199
5749,2002-12-20,16.2529296875,16.499750137329098,16.057336807250973,16.089935302734375,1946747.0,0.014534828344248796,-2.877563984687019,2.3333014785184187,72.7955256589948,54.29425364561088,-0.5982568273699105,-0.710923319687204,-1.0490339006596319,-0.7732178350563412,11.111173773870473,0.479669570922848,-0.08386030269746314,0.6778259754180915,-0.19234646310913917,1.5479984139453222,0.2427397561544744,1.1129121946817069,-1.1728047403619275,66.66670959814877,10.032764207610619,0.43508621926361546,12,-0.528569698333742,-0.7334775924682635,-0.8790085315704346,-1.6462492942810059,-0.2747631072998047,4,0.018338110429309662,4.578965520957955,16.02008056640625,-2.0243790363262755,15.940911293029785,1.4406889083259942,16.043365478515625,0.018338110429309662
5750,2002-12-23,16.29949951171875,16.448524475097653,16.1597900390625,16.2529296875,1136998.0,0.0028653187526286317,-1.4800131061598647,0.2857142857142857,70.82497581332339,57.04673525499955,-0.5109294330074459,-0.779099052828327,-1.024660467765969,-0.8121231326736424,11.153324335323088,0.2887344360351527,0.03414125806534507,0.712753343582154,-0.19070440568237146,1.6162110928466777,0.2610244689498913,1.1644822182144168,-1.0490195417577546,72.07795057279478,11.93937078682363,0.45172887463226225,12,-0.5285692214965838,-0.7800474166870135,-0.9255783557891846,-1.6928191184997559,0.0,0,0.04000008425356949,-2.877563984687019,16.2529296875,4.578965520957955,16.02008056640625,-2.0243790363262755,15.940911293029785,0.04000008425356949
5751,2002-12-24,16.220331192016598,16.336755752563473,16.169103622436527,16.29949951171875,407559.0,-0.004857101265301589,1.1818226949474473,-1.6999918086501418,77.19302263753706,60.38129787576317,-0.30627500203143576,-0.7091474211623847,-0.8646979702408046,-0.7197984612554045,11.066501248955356,0.16765213012694602,0.14615311176843804,0.6163541316986052,-0.32275075293960853,1.5554590163368172,0.14680168937949745,1.0859065740177112,-0.8199388019714302,61.03907501845024,-4.464900629410543,0.4695524423191062,12,-0.1932659149169922,-0.7008790969848615,-0.8964726924896205,-1.6136507987976039,0.116424560546875,1,0.019236311789866845,-1.4800131061598647,16.29949951171875,-2.877563984687019,16.2529296875,4.578965520957955,16.02008056640625,0.019236311789866845
5752,2002-12-26,16.3460693359375,16.495094299316403,16.229644775390625,16.29949951171875,856775.0,0.0077518851145770284,-1.8500163826998308,-0.588238128508418,86.72773929432671,64.6914352436517,-0.33837537220566816,-0.8115755477273936,-0.918075216641622,-0.8299539961022688,11.543595145763899,0.2747631072998047,0.24119277005555695,0.7008778572082512,-0.2937479764719164,1.695503690888419,0.2035649403681674,1.198190774048335,-0.8137540162182599,78.57143806971975,5.207789495613042,0.49731291684008366,12,-0.2677774429321289,-0.8266172409057635,-1.0222108364105225,-1.7393889427185059,-0.069854736328125,3,-0.011111022948762983,1.1818226949474473,16.220331192016598,-1.4800131061598647,16.29949951171875,-2.877563984687019,16.2529296875,-0.011111022948762983
5753,2002-12-27,16.103906631469727,16.467151641845707,15.950224876403807,16.369354248046875,1200344.0,-0.014814736160170816,1.2424261228947548,-5.699991808650066,77.22574810617704,68.29639199410072,-0.028380690191497138,-0.5599781260802974,-0.5928630654445737,-0.5790355691952893,12.02309292959312,0.5169267654418999,0.32288968912734717,0.434498739242553,-0.5808692234907795,1.4498667019758855,-0.07318524212411504,0.9421827206092193,-0.45549913363730354,27.966276710764898,-48.61933092662895,0.5076839813666664,12,0.025612354278564453,-0.5844545364379901,-0.6158890724182129,-1.4972262382507324,-0.1862802505493164,4,0.011856566645959354,-1.8500163826998308,16.3460693359375,1.1818226949474473,16.220331192016598,-1.4800131061598647,16.29949951171875,0.011856566645959354
5754,2002-12-30,16.280872344970707,16.332099914550778,16.010765075683597,16.02008056640625,820056.0,0.010988992767454242,-1.2999904435555512,-0.9824604263819464,76.74426357404701,70.78219870945239,-0.14136530067230524,-0.7125934262769764,-0.6953215020850294,-0.7508122448095467,12.528503369480493,0.3213348388671804,0.38966028056102076,0.5728113174438505,-0.4749945060634815,1.6206171409511807,0.04890840569018451,1.0967142291975165,-0.530303730398682,60.68379957888369,-17.12148500274502,0.5239029117536654,12,-0.13971090316772816,-0.7614202499389702,-0.9477000236511266,-1.6741919517517125,-0.5029563903808612,0,-0.0017162874862377553,1.2424261228947548,16.103906631469727,-1.8500163826998308,16.3460693359375,1.1818226949474473,16.220331192016598,-0.0017162874862377553
5755,2002-12-31,16.150476455688473,16.29949951171875,16.071306228637695,16.2529296875,622289.0,-0.00800914634789296,1.3333495860434728,-0.3928545308271859,71.0692404420403,72.03542251538109,-0.008994888127414669,-0.5282214040309583,-0.5100646725826294,-0.6207662159757774,13.796195988839038,0.2281932830810547,0.4469280245000604,0.3909555435180625,-0.6364035182240926,1.4183146052602176,-0.12272398735301593,0.9046350743891409,-0.3100060583855999,36.752214542380216,-39.91175739538889,0.5136795308710779,12,-0.009315013885494494,-0.6310243606567365,-0.768405675888058,-1.5437960624694789,-0.5122709274291974,1,-0.010669027378915952,-1.2999904435555512,16.280872344970707,1.2424261228947548,16.103906631469727,-1.8500163826998308,16.3460693359375,-0.010669027378915952
5756,2003-01-02,16.41126823425293,16.41126823425293,16.211017608642578,16.266901016235348,1157183.0,0.016147621358415076,1.7741841722816754,-1.4091036023456993,70.44973880235396,73.63862174048396,-0.2370386477937032,-0.7423476317415023,-0.7381070667428595,-0.8827744038973826,15.218469283543618,0.2607917785644567,0.5170569332372441,0.5979589462280277,-0.448396554074062,1.6443144465301156,0.07478119607698375,1.1211366963790717,-0.49168426814691024,84.61538461538521,9.956764081259422,0.5231777501510442,1,-0.27010679244995117,-0.8918161392211932,-0.9546854496002197,-1.8045878410339355,-0.6566371917724627,3,-0.006810486608274435,1.3333495860434728,16.150476455688473,-1.2999904435555512,16.280872344970707,1.2424261228947548,16.103906631469727,-0.006810486608274435
5757,2003-01-03,16.765199661254886,16.765199661254886,16.485780715942386,16.485780715942386,1244793.0,0.021566366593365638,1.0,1.9354736424890526,73.20393931887011,75.13713262751894,-0.5160127712967224,-1.0144141449376303,-1.0394879691971806,-1.2400406118441296,16.734098340006476,0.3539314270019567,0.5397201249010593,0.8669001579284696,-0.19960791736261285,1.9334082332195521,0.3336461202829284,1.4001541955740109,-0.7759957546020981,100.0,25.74195743063615,0.5332540376455416,1,-0.40748739242554066,-1.1130228042602557,-1.1630854606628453,-2.1585192680358922,-1.4716119766235387,4,-0.025555550625595336,1.7741841722816754,16.41126823425293,1.3333495860434728,16.150476455688473,-1.2999904435555512,16.280872344970707,-0.025555550625595336
5758,2003-01-06,17.738513946533203,17.7431697845459,16.853683471679688,16.853683471679688,2170067.0,0.058055633392049,-1.0105236836772966,3.1666803189165575,80.20092267065603,75.95995451770351,-1.3632980467892466,-1.8554552678084484,-1.958217360610572,-2.2044457977824603,18.538394270653242,0.9779701232910121,0.5805745831358795,1.6958474159240708,0.4581996592270876,2.933495172621054,1.0770235375755774,2.3146712942725625,-1.6406706342361197,99.73124997935656,26.832744648113817,0.6188238783484916,1,-0.8918166160583496,-1.5973520278930664,-2.0583951473236084,-3.131833553314209,-2.7103748321533185,0,-0.08243640652939921,1.0,16.765199661254886,1.7741841722816754,16.41126823425293,1.3333495860434728,16.150476455688473,-0.08243640652939921
5759,2003-01-07,17.10050392150879,17.7431697845459,17.063247680664062,17.7431697845459,1650204.0,-0.03596750138977145,1.1159428032124223,-0.726315244898751,63.72033750860466,75.17055026162365,-0.6620361740040863,-1.0988289797867168,-1.2707096879357351,-1.5699949461335088,19.929449848677233,0.6799221038818359,0.6326673987884952,0.946767950057982,-0.24922152946678722,2.1427574295827494,0.3487732102955974,1.5447626898203666,-0.7394083736518944,61.559909553265236,-7.583666896677421,0.5979947397623837,1,-0.25380659103393555,-0.9593420028686523,-1.4122352600097656,-2.493823528289795,-1.9000558853149414,1,-0.06917208674187492,-1.0105236836772966,17.738513946533203,1.0,16.765199661254886,1.7741841722816754,16.41126823425293,-0.06917208674187492
5760,2003-01-08,17.314725875854492,17.403209686279293,17.044620513916016,17.044620513916016,850762.0,0.012527230503205145,-1.6551799622915713,-0.4202889518077295,67.3885379894837,74.0811630785066,-0.8013770732055647,-1.2003744882998788,-1.44498566630023,-1.7867152284427235,22.16689097798351,0.3585891723632777,0.6788356241087126,1.0503861427307122,-0.14546720280458558,2.24623948826601,0.4524594699630633,1.648312815498361,-0.7324984501273555,72.03646508292782,5.162300670266703,0.5979266727676484,1,-0.46802854537963867,-1.1735639572143555,-1.5892012119293213,-2.708045482635498,-1.9792251586914062,2,-0.08875739253878334,1.1159428032124223,17.10050392150879,-1.0105236836772966,17.738513946533203,1.0,16.765199661254886,-0.08875739253878334
5761,2003-01-09,17.501005172729492,17.50566291809082,17.296098709106445,17.361295700073242,1177153.0,0.010758431765574006,1.8124712025802487,0.5172406488104906,70.85928082094826,72.318001025909,-0.8793628109697131,-1.2717694360887606,-1.5961376896470298,-1.9742119294925402,24.566736583885323,0.209564208984375,0.6791511013237166,1.1223361492156982,-0.08800479546641427,2.332677093897809,0.5171656768746438,1.7275066215567545,-0.7330269695913536,80.74067781698147,12.751856819103054,0.6051704723410556,1,-0.6543078422546387,-1.3598432540893555,-1.8022582530975342,-2.894324779510498,-1.8534851074218768,3,-0.10643958024610367,-1.6551799622915713,17.314725875854492,1.1159428032124223,17.10050392150879,-1.0105236836772966,17.738513946533203,-0.10643958024610367
5762,2003-01-10,17.556890487670902,17.69659996032715,17.491691589355472,17.673315048217773,1960275.0,0.003193263152021286,1.5142997565998442,-0.833333333333308,70.67670292028899,71.59032933858812,-0.8330331562921529,-1.2304583162671605,-1.6212270972420626,-2.034794345015605,26.54399852291573,0.20490837097167613,0.6921606089886811,1.0764659881591818,-0.17213405751643762,2.325066033834803,0.4521659653213703,1.7007660109969915,-0.632881631507523,79.05765449332833,10.888267793272888,0.6243000228378105,1,-0.6799230575561559,-1.4157285690307653,-1.7556896209716832,-2.950210094451908,-1.8860855102539098,4,-0.10265254239958088,1.8124712025802487,17.501005172729492,-1.6551799622915713,17.314725875854492,1.1159428032124223,17.10050392150879,-0.10265254239958088
5763,2003-01-13,17.039962768554688,17.561546325683597,17.039962768554688,17.561546325683597,1619068.0,-0.029443010963656757,-1.0000000000000135,4.4800131061600625,59.83702228821044,69.71174697349517,-0.18926563731398005,-0.6368836772330653,-1.0932879439420624,-1.5244276004207542,27.708395472625114,0.5215835571289098,0.6912365757730896,0.4901489734649651,-0.7182472043511439,1.6985451512810723,-0.1140491154430876,1.0943470623730196,0.7032070159912109,0.0,-65.53560625222697,0.6041980889080538,1,-0.13272476196289062,-0.8988008499145508,-1.2899889945983887,-2.4332823753356934,-1.2527332305908203,0,-0.10248702462813342,1.5142997565998442,17.556890487670902,1.8124712025802487,17.501005172729492,-1.6551799622915713,17.314725875854492,-0.10248702462813342
5764,2003-01-14,17.379924774169922,17.431150436401367,17.030649185180664,17.16104507446289,1951471.0,0.019950865517299965,1.4927642903781089,-0.41964455496233166,62.58135791084071,68.76864891447298,-0.3988783514547265,-0.8966449299672874,-1.422114631609805,-1.8769223640489319,28.910936770936225,0.4005012512207031,0.6718059681733592,0.750010538101197,-0.4553273818185488,1.9553484580209446,0.14734157814132232,1.3526794980610717,0.34918087005615206,52.44765859945583,-11.753921234631882,0.6026689599598738,1,-0.4028310775756836,-1.2387628555297852,-1.6904916763305664,-2.7732443809509277,-1.1269950866699219,1,-0.13531621628680846,-1.0000000000000135,17.039962768554688,1.5142997565998442,17.556890487670902,1.8124712025802487,17.501005172729492,-0.13531621628680846
5765,2003-01-15,17.20761489868164,17.379924774169922,17.175016403198242,17.379924774169922,1465106.0,-0.009914305023021042,1.3783705999557228,-0.7872355258112865,61.25264511214578,67.74674961556096,-0.06799389654835863,-0.6741742172131708,-1.2327854109710223,-1.7239257613156074,29.69224705994695,0.2049083709716797,0.6882098570437485,0.5239122867584243,-0.6838513104650836,1.7316758839819304,-0.0799695118533279,1.1277940853701764,0.49355248718261535,26.57339252470285,-36.457316238403095,0.6038817986117533,1,-0.0931396484375,-0.8964724540710449,-1.6532349586486816,-2.6009345054626465,-0.9686565399169886,2,-0.11664410636255995,1.4927642903781089,17.379924774169922,-1.0000000000000135,17.039962768554688,1.5142997565998442,17.556890487670902,-0.11664410636255995
5766,2003-01-16,17.16104507446289,17.538261413574222,17.11447525024414,17.463750839233402,1567962.0,-0.002706349746490311,-1.1411700082395126,1.7567522692052453,59.45946185283083,66.2195854526677,0.10741202926311644,-0.5687367807913901,-1.190404977695529,-1.6953514554520694,30.539657486765464,0.4237861633300817,0.6993142255202578,0.42145848274230957,-0.764792143599685,1.607709109084304,-0.1716668304286877,1.0145837959133068,0.5133015833740231,19.580409566089074,-39.770819494300255,0.5931253131709974,1,0.13738155364990234,-0.8149752616882324,-1.6823413372039795,-2.5543646812438965,-0.8941440582275426,3,-0.10637722524348892,1.3783705999557228,17.20761489868164,1.4927642903781089,17.379924774169922,-1.0000000000000135,17.039962768554688,-0.10637722524348892
5767,2003-01-17,16.998050689697266,17.230899810791016,16.90956687927246,17.230899810791016,1010951.0,-0.009497928829997337,1.7600098296199214,0.7692259223086769,60.572679177061744,64.03866950893502,0.3429776304386749,-0.3399108283966612,-1.0388349691463752,-1.5547548899278691,31.20673502113238,0.3213329315185547,0.7380050439365284,0.20560712814330984,-0.9236403508969673,1.334854607183587,-0.3590166113768305,0.7702308676634502,0.6505480692333983,13.571564396986687,-47.69454333315183,0.5646237395201387,1,0.32831764221191406,-0.6054105758666992,-1.5659170150756836,-2.3913702964782715,-1.0291976928710938,4,-0.07945208830376205,-1.1411700082395126,17.16104507446289,1.3783705999557228,17.20761489868164,1.4927642903781089,17.379924774169922,-0.07945208830376205
5768,2003-01-21,16.625490188598633,17.20761489868164,16.620832443237305,17.06790542602539,1260683.0,-0.021917836809631774,-1.597930222051453,1.9000081913499345,53.89473130559577,62.946935486378464,0.6046362300128685,0.08467216067907657,-0.6878184878971503,-1.2041603784279271,31.896994159301173,0.5867824554443359,0.7574034011206159,-0.1972238540649407,-1.2703601498476758,0.8759124417177926,-0.7337920019563064,0.33934429382642506,0.9787666575525407,0.5076954741921448,-58.31916024545514,0.5365681478913666,1,0.5332260131835938,0.023284912109375,-1.2282838821411133,-2.0188097953796387,-0.4517288208007848,1,-0.057422981238552606,1.7600098296199214,16.998050689697266,-1.1411700082395126,17.16104507446289,1.3783705999557228,17.20761489868164,-0.057422981238552606
5769,2003-01-22,16.55097770690918,16.625490188598633,16.034051895141598,16.415924072265625,2289886.0,-0.004481821639193084,3.1639060286426237,-0.3052644285695809,54.58420806276398,61.52423216118739,0.6626898202268237,0.19252962438796217,-0.6095866845013767,-1.1511547644291618,31.3717718029869,0.5914382934570348,0.737535454748226,-0.2866387367248535,-1.334438131244145,0.7611606577944379,-0.8105384339844974,0.2372609605347904,0.9746051870088834,34.365279931629125,-26.12804020269273,0.5238996972596457,1,0.3143482208251953,0.14902400970458984,-1.1037087440490723,-1.9442973136901855,-0.172307968139652,2,-0.04614519954470653,-1.597930222051453,16.625490188598633,1.7600098296199214,16.998050689697266,-1.1411700082395126,17.16104507446289,-0.04614519954470653
5770,2003-01-23,16.951480865478516,17.091190338134766,16.653432846069336,16.695344924926758,1448787.0,0.024198157091477768,-1.5753463085666837,1.8965497761520753,55.991734225915074,59.87228253951704,0.229361490351085,-0.1650884725963664,-0.9962351991705507,-1.5681542480046353,31.113491998612496,0.5402126312255859,0.5974734831599235,0.08126535415649272,-0.9361708719946016,1.0987015803075852,-0.42745275891905266,0.5899834672320381,0.4249489285618999,60.99077017494692,3.402134633911757,0.5087181130755464,1,-0.08615493774414062,-0.20025205612182617,-1.5053761005401611,-2.3448004722595215,-0.5122699737548828,3,-0.04120885859601253,3.1639060286426237,16.55097770690918,-1.597930222051453,16.625490188598633,1.7600098296199214,16.998050689697266,-0.04120885859601253
5771,2003-01-24,16.532350540161133,17.025991439819336,16.443866729736328,16.95613670349121,1693580.0,-0.02472529265398493,1.0661196747835389,-1.6545361124142708,47.45418874371051,57.292003186563875,0.555002804177068,0.29367286563412875,-0.5720386005982494,-1.1670095630738793,30.687516165248557,0.5821247100830078,0.5501014399417414,-0.3534659385681138,-1.3379800917292606,0.6310482145930312,-0.8457230151486854,0.1387911380124578,0.7098414639894024,41.63424930636694,-10.152187012513295,0.49225707658057277,1,0.26544857025146484,0.23052072525024414,-1.166579246520996,-1.9256701469421387,-0.2049083709716797,4,-0.017746549753089202,-1.5753463085666837,16.951480865478516,3.1639060286426237,16.55097770690918,-1.597930222051453,16.625490188598633,-0.017746549753089202
5772,2003-01-27,16.164447784423828,16.532350540161133,16.11322021484375,16.532350540161133,2041872.0,-0.022253505624840186,1.2784842939130163,0.8681330056799258,30.164345315524017,53.99503907848761,0.787421718697864,0.6822506831275028,-0.18897763067426254,-0.814060525082752,29.78580524423381,0.4191303253173828,0.4539087822826602,-0.7122876167297356,-1.7208217332627846,0.2962464998033152,-1.2165546749962601,-0.2080205584632111,0.9569302088258134,11.111111111111379,-33.1808993566306,0.5042670582665253,1,0.621708869934082,0.5984234809875488,-0.7893624305725098,-1.557767391204834,0.42844390869140625,0,0.006338183226416438,1.0661196747835389,16.532350540161133,-1.5753463085666837,16.951480865478516,3.1639060286426237,16.55097770690918,0.006338183226416438
5773,2003-01-28,16.294843673706055,16.509065628051758,16.127191543579098,16.20635986328125,2035860.0,0.008066832286586223,-2.094347204512903,-0.24050869161737182,38.35803404188705,51.30355864860387,0.6037010475121996,0.5975283446701525,-0.30478966136514707,-0.9524831768884781,29.638560816571207,0.3818740844726598,0.32015956225780684,-0.5914385795593269,-1.5724081195680775,0.3895309604494219,-1.0819233495637022,-0.10095380955495159,0.7311477661132812,24.66959557596395,-16.71779014141943,0.49048477000437446,1,0.49131298065185547,0.46802759170532227,-0.9185938835144043,-1.6881632804870605,0.116424560546875,1,-0.02000575663121662,1.2784842939130163,16.164447784423828,1.0661196747835389,16.532350540161133,-1.5753463085666837,16.951480865478516,-0.02000575663121662
5774,2003-01-29,16.2529296875,16.369354248046875,16.006109237670902,16.276214599609375,1315654.0,-0.0025722238915177886,2.466670307266604,-0.26315449117285683,33.85271545830415,48.25912202039923,0.5240481896865532,0.6716789302476727,-0.24877845448831692,-0.9150544918972745,29.565836522350764,0.363245010375973,0.17154642295277256,-0.6319554328918464,-1.6166280911273319,0.35271722534363725,-1.1242917620095874,-0.13961910377410547,0.6738677978515639,22.746728306629265,-14.153879508480472,0.49233632911774206,1,0.5192556381225621,0.5937676429748535,-0.7916896343231201,-1.6462492942810059,0.08382606506347301,2,-0.0048710184086404595,-2.094347204512903,16.294843673706055,1.2784842939130163,16.164447784423828,1.0661196747835389,16.532350540161133,-0.0048710184086404595
5775,2003-01-30,15.978166580200195,16.327442169189453,15.973509788513185,16.322784423828125,1091046.0,-0.016905451052995235,-1.000005389034403,14.800049148099607,27.448324172254686,44.70232894477966,0.6772990941657078,0.983284642873361,0.04318504434098003,-0.6406199532101944,29.511705085979195,0.35393238067626775,0.09218745727010003,-0.898103046417237,-1.912401253173737,0.11619516033926303,-1.405252149795487,-0.390953943038987,0.838148315429688,0.442458230148789,-29.635704830951074,0.5071491033782497,1,0.6240382194519043,0.8685307502746582,-0.35626053810119807,-1.3714861869812012,0.06054115295409801,3,0.025065651716613457,2.466670307266604,16.2529296875,-2.094347204512903,16.294843673706055,1.2784842939130163,16.164447784423828,0.025065651716613457
5776,2003-01-31,16.29949951171875,16.332099914550778,15.90365505218506,15.978166580200195,903801.0,0.02011075112439653,1.2168562335002968,-0.9324326568112509,32.736582936206744,41.609429362462436,0.24686430876885979,0.688445927691145,-0.2568589440966029,-0.9592265170647476,29.286669537976984,0.4284448623657173,-0.031549989087746866,-0.5711816787719712,-1.5974284846532605,0.455065127109318,-1.0843050817126176,-0.058058275831324835,0.39882266891479645,62.9628281265405,37.465876867916926,0.5131234029406448,1,0.2561354637145996,0.5239129066467285,-0.6543083190917987,-1.6928191184997559,-0.3679027557373047,4,0.00857151349367724,-1.000005389034403,15.978166580200195,2.466670307266604,16.2529296875,-2.094347204512903,16.294843673706055,0.00857151349367724
5777,2003-02-03,16.336755752563473,16.39263916015625,16.197046279907227,16.262243270874027,1190895.0,0.0022857291303906013,1.0999959043250327,0.23188560642482253,38.88072237921887,39.94120614842056,0.11838837006073177,0.6508135302502858,-0.27120373203858605,-0.9926941101772933,28.369671266893114,0.19559288024902344,-0.1454939535939026,-0.5125032424926808,-1.5655578187135362,0.5405513337281747,-1.0390305306031102,0.014024045617748726,0.2344196875183151,71.5383440004152,41.047506833359876,0.5265272881104279,2,0.1606669425964391,0.4866566658020055,-0.5634970664978027,-1.723089694976803,-0.293390274047848,0,-0.0005700999338598134,1.2168562335002968,16.29949951171875,-1.000005389034403,15.978166580200195,2.466670307266604,16.2529296875,-0.0005700999338598134
5778,2003-02-04,16.276214599609375,16.439210891723633,16.164447784423828,16.336755752563473,1379858.0,-0.003705824698064575,1.0701572862552362,-0.8124968002867241,30.856223343509555,37.30476340183674,0.13876736132754175,0.628404443903122,-0.19593924407374175,-0.9271163599379513,26.085114624498818,0.2747631072998047,-0.2559699599946761,-0.49992942810058594,-1.494448963914568,0.49459010771339607,-0.9971891960075787,-0.0026696601935931596,0.1881575784089371,69.56502383492015,40.12273143927481,0.49725976790699106,2,0.2212080955505371,0.5471978187561035,-0.4773426055908203,-1.662548542022705,0.04656982421875,1,0.019456433900389758,1.0999959043250327,16.336755752563473,1.2168562335002968,16.29949951171875,-1.000005389034403,15.978166580200195,0.019456433900389758
5779,2003-02-05,15.91762638092041,16.280872344970707,15.912968635559082,16.280872344970707,840455.0,-0.02203142607234798,1.0256451320718851,5.99998424750364,28.983329309148388,34.303829522196,0.44484715921777607,0.9421344339050428,0.17065654311391754,-0.5522896785531124,23.86789181856358,0.36790370941162465,-0.3773370166567709,-0.7993737697601304,-1.8516856611029233,0.2529381215826625,-1.3255297154315286,-0.2732178240887322,0.5215845108032227,2.6087529448632827,-26.072979272918154,0.5261559456713967,2,0.5471968650817871,0.9057860374450684,-0.09314084053039551,-0.9686565399169922,0.49829769134521484,2,0.03101227793135175,1.0701572862552362,16.276214599609375,1.0999959043250327,16.336755752563473,1.2168562335002968,16.29949951171875,0.03101227793135175
5780,2003-02-06,15.777915954589846,16.02008056640625,15.773259162902832,15.871055603027346,1135495.0,-0.008777089183223175,-3.818225821464973,0.2564093139507078,28.129618169030536,32.156655013898224,0.4476567326075678,1.0127308776869501,0.3074578660482654,-0.399144749002037,21.688607480295556,0.24682140350341797,-0.44806074488235836,-0.8622437000274648,-1.9544626247037282,0.22997522464879872,-1.4083531623655947,-0.3161342376893348,0.6612949371337873,0.699268653489235,-27.930235762196407,0.5461094623381316,2,0.3748888969421369,0.9802985191345197,0.05239081382751287,-0.8289461135864276,0.7311496734619123,3,0.03541911362578021,1.0256451320718851,15.91762638092041,1.0701572862552362,16.276214599609375,1.0999959043250327,16.336755752563473,0.03541911362578021
5781,2003-02-07,15.638205528259276,15.992137908935547,15.591635704040527,15.973509788513185,984110.0,-0.008854808628254052,1.1499982081513753,3.600016382699907,28.338285287879188,31.953759455271012,0.4997482182827806,1.0600804152834602,0.4487311755146468,-0.24749379725649057,19.397838118219475,0.40050220489501953,-0.5261612458296909,-0.9088141441345226,-2.0096111082281976,0.19198281995915245,-1.45921262618136,-0.35841566208768505,0.6811340522766134,5.494477055899838,-24.00538903075893,0.5503984820468378,2,0.412145137786867,1.0291972160339373,0.19210124015808283,-0.5914387702941877,0.9593420028686541,4,0.025610496304789176,-3.818225821464973,15.777915954589846,1.0256451320718851,15.91762638092041,1.0701572862552362,16.276214599609375,0.025610496304789176
5782,2003-02-10,15.754631042480467,15.847770690917967,15.591635704040527,15.638205528259276,557011.0,0.0074449407900927245,-1.4444424218981338,-0.3472234863136781,34.89500833025657,31.56897882064541,0.3565743990396957,0.8450366782502439,0.3466636865037902,-0.34716516506184014,16.767562249351872,0.25613498687743963,-0.6488074080071513,-0.702275657653809,-1.7487197631974514,0.34416844788983525,-1.2254977104256302,-0.17905360488198774,0.41916776275635037,19.230782213610638,-13.36070022641259,0.523222052771822,2,0.2607922554016131,0.9127717018127459,0.07567572593689142,-0.5588402748107892,1.1269931793212908,0,0.011232615541665991,1.1499982081513753,15.638205528259276,-3.818225821464973,15.777915954589846,1.0256451320718851,15.91762638092041,0.011232615541665991
5783,2003-02-11,15.293587684631348,15.81051540374756,15.25167465209961,15.787229537963867,780545.0,-0.029263989528283574,1.0689622300094377,-4.239980013269879,30.769250964768872,31.22637165469704,0.7382928179930808,1.2316869562717727,0.8138509521755708,0.12499841013686108,15.59296972585123,0.558840751647951,-0.7125347275773244,-1.0760002613067634,-2.2057259354930956,0.05372541287956878,-1.6408630983999295,-0.5111374242135973,0.763778500366211,4.0723986093299285,-27.125885078408047,0.5648628370931665,2,0.5518550872802734,1.2038345336914062,0.7113568782806396,0.1932659149169922,1.5414667129516602,1,0.049025631483300414,-1.4444424218981338,15.754631042480467,1.1499982081513753,15.638205528259276,-3.818225821464973,15.777915954589846,0.049025631483300414
5784,2003-02-12,15.028139114379885,15.386728286743164,14.976911544799805,15.335500717163086,1493021.0,-0.01735685410940002,1.0,0.6226408897629697,19.316499959834502,30.3228356310948,0.9071283720115826,1.3828091845388126,1.0860887599996953,0.4026647217914565,14.541278675041008,0.4098167419433594,-0.6766988670839424,-1.2238595485687238,-2.3994436266093633,-0.04827547052808434,-1.8116515875890453,-0.6360675095484041,0.8680887640380845,4.910764077444627,-21.588734996138058,0.5877920390203197,2,0.6799221038818342,1.331901550292967,1.4657905101776105,1.043167591094969,1.993196487426756,2,0.08614807858741735,1.0689622300094377,15.293587684631348,-1.4444424218981338,15.754631042480467,1.1499982081513753,15.638205528259276,0.08614807858741735
5785,2003-02-13,15.200448036193848,15.32153034210205,14.739404678344727,14.934999465942385,1552072.0,0.011465752379753225,1.29357977421276,-0.8636360815657843,26.93548712064377,29.67826942936558,0.6849257857954072,1.109292312593496,0.9351722517437651,0.24072519704173523,13.559108066192843,0.5821256637573242,-0.6973670606033604,-0.9511922836303697,-2.1259810020605094,0.2235964347997701,-1.5385866428454378,-0.3637979244152998,0.6100673675537127,36.80299576883432,11.71323028055454,0.5873943592150697,2,0.38885974884033203,1.0175542831420898,1.2934815883636475,0.8871583938598633,1.4948968887329102,3,0.07996317168925571,1.0,15.028139114379885,1.0689622300094377,15.293587684631348,-1.4444424218981338,15.754631042480467,0.07996317168925571
5786,2003-02-14,15.335500717163086,15.3681001663208,15.028139114379885,15.200448036193848,1733519.0,0.008884782912165656,2.3953395339533774,0.5087715516467127,34.385953188792485,29.178850630429316,0.44561017323238694,0.8753412494732373,0.8166163030487965,0.11983250360683328,12.236472314305358,0.3399610519409162,-0.700214148653977,-0.7248623847961433,-1.8521475085698604,0.40242273897757386,-1.2885049466830019,-0.16121982290928472,0.26079254150390696,53.78151549725273,25.81136040186675,0.5636425618868586,2,0.25380706787109375,0.8825016021728516,1.1584289073944092,0.7567625045776367,0.950027465820316,4,0.07652602497519045,1.29357977421276,15.200448036193848,1.0,15.028139114379885,1.0689622300094377,15.293587684631348,0.07652602497519045
5787,2003-02-18,15.647520065307615,15.703404426574707,15.228389739990234,15.363443374633787,796221.0,0.02034621196263431,1.4000009636835626,2.1034509543615347,38.58784578540768,30.03791979064022,0.028542695451486466,0.4816502632316091,0.5337671414945628,-0.16833538320846309,11.128012838994549,0.47501468658447266,-0.6480709461550731,-0.3453165054321303,-1.395243873965713,0.7046108631014505,-0.870280189698919,0.17964717883466008,-0.9081153869628888,84.78258740443067,54.06531718772327,0.5249636842667904,2,-0.1373815536498988,0.5704822540283221,0.8464095592498797,0.4936418533325213,0.6380081176757866,1,0.06071425132258734,2.3953395339533774,15.335500717163086,1.29357977421276,15.200448036193848,1.0,15.028139114379885,0.06071425132258734
5788,2003-02-19,15.670804977416992,15.950224876403807,15.591635704040527,15.638205528259276,941593.0,0.0014880896149800371,-4.703702018248396,0.1147558044286947,39.66942960003353,31.225264267405237,-0.10018638899043353,0.4038828240817338,0.547430485207439,-0.1775784743428801,10.545158345161232,0.3585891723632795,-0.6372389062166484,-0.2742973327636715,-1.2893454861939873,0.7407508206666442,-0.7818214094788303,0.23322674395148724,-0.9121203041076669,76.92308904041087,43.33053268983723,0.5075240767151583,2,-0.2910623550415039,0.47967052459716797,0.8382596969604492,0.47035694122314453,0.7777194976806605,2,0.07726592514741037,1.4000009636835626,15.647520065307615,2.3953395339533774,15.335500717163086,1.29357977421276,15.200448036193848,0.07726592514741037
5789,2003-02-20,15.787229537963867,15.95488166809082,15.670804977416992,15.670804977416992,741464.0,0.007429392473115026,-3.880013106159895,3.5713658836261692,46.40980691585391,33.25639635038561,-0.2649111649999636,0.239590337148627,0.4691680546010808,-0.28672627035355447,11.305318509029712,0.2840766906738281,-0.6650312711464146,-0.11968536376953054,-1.0954664363935969,0.8560957088545358,-0.6075759000815637,0.3682051725425026,-0.9808832565307632,86.20688572952955,46.420840670145154,0.48789053631203333,2,-0.42145824432373047,0.35160350799560547,0.7369704246520996,0.35393238067626953,0.6752662658691406,3,0.06637167446634096,-4.703702018248396,15.670804977416992,1.4000009636835626,15.647520065307615,2.3953395339533774,15.335500717163086,0.06637167446634096
5790,2003-02-21,16.2529296875,16.29949951171875,15.950224876403807,15.950224876403807,1243075.0,0.029498535409031357,-1.3076913383048216,2.6000081913499495,49.16943849334183,35.57096892877035,-0.7332541450170833,-0.2963192697753172,0.040622010852949586,-0.7387241756909848,10.964695647658248,0.5122699737548828,-0.6562762454454685,0.38094234466552734,-0.48074703946991093,1.2426317288009638,-0.04990234740219179,0.8117870367332465,-1.3776712828674338,96.33700842686093,57.0255027894661,0.4308446920677186,2,-0.7334775924682617,-0.11409664154052734,0.3061981201171875,-0.11176776885986328,0.3306465148925781,4,0.047277994126659895,-3.880013106159895,15.787229537963867,-4.703702018248396,15.670804977416992,1.4000009636835626,15.647520065307615,0.047277994126659895
5791,2003-02-24,16.238958358764652,16.401954650878903,16.131847381591793,16.29949951171875,955336.0,-0.0008596190966170258,1.0350786431276726,-0.20000063010184305,48.24119930764857,37.05387903736946,-0.6985660269097238,-0.3219623165278165,0.08874794323284974,-0.7147850449218467,10.964248762650449,0.2701072692871094,-0.6102303160892042,0.38164062500000284,-0.4418564175306834,1.205137667530689,-0.030107896265338496,0.793389146265346,-1.2497606655651907,86.11101178963986,48.77435002813214,0.41174852126534267,2,-0.6682786941528374,-0.10012531280517933,0.4738504886627162,-0.09779644012451527,0.43775939941405895,0,0.028104423700044734,-1.3076913383048216,16.2529296875,-3.880013106159895,15.787229537963867,-4.703702018248396,15.670804977416992,0.028104423700044734
5792,2003-02-25,16.266901016235348,16.397296905517578,16.089935302734375,16.197046279907227,1268198.0,0.0017207173547320043,-1.1639339859538869,-1.153838883463038,49.83051612231433,39.17179738820784,-0.7221424351879069,-0.36030912204534715,0.08608008036749837,-0.7351731465691245,11.558668506210457,0.3073616027832031,-0.5452685406402615,0.4044606208801227,-0.4283033015076718,1.237224543267919,-0.01192134031377634,0.8208425820740217,-1.1364276272679419,83.33327448771944,48.00480807858941,0.41638196119389814,2,-0.6962213516235334,-0.2817487716674769,0.5553472042083776,-0.1257390975952113,0.27942085266113637,1,0.0011450962128227715,1.0350786431276726,16.238958358764652,-1.3076913383048216,16.2529296875,-3.880013106159895,15.787229537963867,0.0011450962128227715
5793,2003-02-26,15.968852996826172,16.27155876159668,15.945568084716795,16.27155876159668,1249087.0,-0.01832236017860478,1.153845184461749,-4.333360637833335,50.953198427466596,42.68698610683363,-0.35563347567978276,-0.09268787488695551,0.4022569694786924,-0.42996290312434304,12.300905204867448,0.3259906768798846,-0.47529914175594357,0.1227121353149414,-0.6868546578851742,0.9322789285150552,-0.2820712612851146,0.5274955319149992,-0.7112314816676157,40.7642963167796,1.243428219036268,0.4047833966000572,2,-0.39817333221435725,0.004656791687011719,0.8906512260437012,0.17230892181396484,0.3772163391113281,2,0.019830803516080353,-1.1639339859538869,16.266901016235348,1.0350786431276726,16.238958358764652,-1.3076913383048216,16.2529296875,0.019830803516080353
5794,2003-02-27,16.173761367797848,16.41126823425293,16.038707733154293,16.038707733154293,1439339.0,0.012831752600665824,-4.517222873444768,-0.4461548155382628,57.19120410923965,46.04873243889985,-0.42571397677641265,-0.32025087212967485,0.2141787322962827,-0.6225037715088853,12.725640246786568,0.4424152374267578,-0.4367227143398402,0.33157892227172425,-0.47035125334031136,1.1335090978837599,-0.06938616553429355,0.7325440100777421,-0.8017065390672578,49.00004505223955,4.379785456984891,0.4009650878060176,2,-0.45405769348144176,-0.2584638595581019,0.7299842834472692,-0.03259944915771129,0.5867824554443395,3,0.016988200892271266,1.153845184461749,15.968852996826172,-1.1639339859538869,16.266901016235348,1.0350786431276726,16.238958358764652,0.016988200892271266
5795,2003-02-28,16.378669738769528,16.495094299316403,16.164447784423828,16.229644775390625,1895212.0,0.01266918475622214,-1.3666721275665976,1.1034502238478983,63.140509127391596,49.243683098744185,-0.49831915673176397,-0.5202917451372393,0.01741853576918473,-0.80703524937263,13.102746970466375,0.3306465148925746,-0.3295591178529129,0.5164621353149386,-0.31906402391192046,1.3519882945417976,0.09869905570150905,0.9342252149283681,-0.8819093013762576,78.81364756516601,28.036190242776826,0.4177630796134294,2,-0.5169277191162092,-0.4633722305297816,0.40399408340454457,-0.23750782012939098,0.17696571350098012,4,0.005118002035602309,-4.517222873444768,16.173761367797848,1.153845184461749,15.968852996826172,-1.1639339859538869,16.266901016235348,0.005118002035602309
5796,2003-03-03,16.439210891723633,16.718629837036133,16.401954650878903,16.434553146362305,735881.0,0.003696341273113246,-8.066677588465758,0.031254799569959274,62.39461279461292,51.88887943310032,-0.4311774285071195,-0.6006236942064707,-0.03125047893761845,-0.8494662329906539,13.542342061579316,0.3399600982666051,-0.14862348202238174,0.5700177192687992,-0.2830543072119269,1.4230897457495235,0.14348170602843524,0.9965537325091613,-0.8026837136611249,63.855546536329335,8.71224565418489,0.4265360132403623,3,-0.28407812118530273,-0.5565128326416016,0.3690664768218994,-0.2980489730834961,0.11176681518554688,0,0.008781766449728279,-1.3666721275665976,16.378669738769528,-4.517222873444768,16.173761367797848,1.153845184461749,15.968852996826172,0.008781766449728279
5797,2003-03-04,16.327442169189453,16.588233947753903,16.187732696533207,16.532350540161133,1255959.0,-0.006798910438605699,1.5294135361894727,-43.99303849303849,71.42856578094816,55.41767234209083,-0.2378293727159395,-0.5160464685941086,0.09463930724324143,-0.7158149559740608,13.956815215207852,0.400501251220696,-0.0071703266424485435,0.4587146759033196,-0.39329217862524146,1.310721530431879,0.03271124863903907,0.8847181031676001,-0.5177785656911649,49.39761711492781,-11.701600035378064,0.42600342726428003,3,-0.13272476196289062,-0.5984249114990234,0.4528930187225342,-0.1862802505493164,0.28873443603515625,1,0.02139193545259377,-8.066677588465758,16.439210891723633,-1.3666721275665976,16.378669738769528,-4.517222873444768,16.173761367797848,0.02139193545259377
5798,2003-03-05,16.592891693115234,16.592891693115234,16.29949951171875,16.29949951171875,645909.0,0.016257875616714434,1.0,-1.4318213551023447,82.4324078576485,59.42018355784579,-0.4008828584478863,-0.7974400689424606,-0.1558657134219743,-0.9344905397326997,14.508245317029939,0.2933921813964844,0.11055217535893647,0.7083303451538079,-0.18626786612309587,1.6029285564307099,0.2610312395153578,1.1556294507922598,-0.637793492250891,81.50697804895164,12.75087782299461,0.44729910563845104,3,-0.26079273223876953,-0.8638744354248047,0.18162226676940918,-0.45172977447509766,0.07916831970215199,2,-0.002806612920764895,1.5294135361894727,16.327442169189453,-8.066677588465758,16.439210891723633,-1.3666721275665976,16.378669738769528,-0.002806612920764895
5799,2003-03-06,16.41126823425293,16.462495803833008,16.20635986328125,16.39263916015625,804166.0,-0.010945859360828814,3.2307074334861303,0.06349546878859981,74.99997046403381,62.29024266570045,-0.13570085962936318,-0.6081164433152857,0.031393319930238306,-0.7073436456012985,14.5634094753082,0.3865318298339844,0.19835511807330697,0.5020247936248783,-0.4231319261729283,1.4271815134226848,0.03944643372597412,0.9646031535237825,-0.3340049716011002,44.53779198832563,-27.09276295186647,0.4625783598989037,3,-0.07916927337646484,-0.6822509765625,0.36324572563171387,-0.27010631561279297,-0.027942657470703125,3,-0.003972812910299606,1.0,16.592891693115234,1.5294135361894727,16.327442169189453,-8.066677588465758,16.439210891723633,-0.003972812910299606
5800,2003-03-07,16.336755752563473,16.485780715942386,16.20635986328125,16.20635986328125,795362.0,-0.004540324405516549,-3.2857310027061177,6.99959045766337,71.2031201278296,64.84156720127612,-0.053693642274630804,-0.5160485160357347,0.10929041358132352,-0.592335251976781,14.312991335669858,0.27942085266113637,0.2859936205161979,0.39957032203673926,-0.5424879859324854,1.341628630005962,-0.07145883194787217,0.8705994760213507,-0.15687383801015642,28.070043076347094,-43.925588794683605,0.4710291539846117,3,-0.004656791687008166,-0.6077384948730433,0.47268557548523304,-0.1955938339233363,0.3120193481445348,4,0.025940772886453578,3.2307074334861303,16.41126823425293,1.0,16.592891693115234,1.5294135361894727,16.327442169189453,0.025940772886453578
5801,2003-03-10,16.038707733154293,16.39263916015625,15.959539413452148,16.29949951171875,621215.0,-0.01824401514740226,-1.066668486966652,-2.0000000000000817,58.333313017594236,65.78632241186277,0.23798865296883065,-0.19653383749924203,0.40988170633715626,-0.250503082375225,13.90984817736381,0.43309974670410156,0.3396614838335257,0.08149719238280895,-0.8507777285927993,1.013772113358419,-0.3846402681049952,0.5476346528706131,0.6799221038818395,12.499887068261405,-55.48738884285248,0.4661374604878047,3,0.2933912277221715,-0.30969047546386363,0.6857433319091832,0.1024541854858434,0.9127731323242223,0,0.03223001052931784,-3.2857310027061177,16.336755752563473,3.2307074334861303,16.41126823425293,1.0,16.592891693115234,0.03223001052931784
5802,2003-03-11,15.931596755981445,16.304157257080078,15.90831184387207,16.1597900390625,963711.0,-0.0066782797563818,-1.881357814723543,0.8750018284209637,55.36397174783961,66.27640833634868,0.32691326986468994,-0.07956458015675238,0.5142902183678544,-0.10551194142190212,13.528460639864704,0.3958454132080078,0.3491870190017323,-0.034462070465087535,-0.9619885239378725,0.8930643830076974,-0.4982252972014791,0.42930115627130405,0.7718512725830067,3.4013434860984573,-60.83432627852632,0.4637632267363923,3,0.38187408447265625,-0.20257949829101562,0.7579269409179688,0.2095651626586914,0.8894863128662074,1,0.03887751870792178,-1.066668486966652,16.038707733154293,-3.2857310027061177,16.336755752563473,3.2307074334861303,16.41126823425293,0.03887751870792178
5803,2003-03-12,16.043365478515625,16.066650390625,15.796544075012207,15.931596755981445,1158901.0,0.007015538005769262,2.411756911401554,-0.4897984770852314,55.27831954097267,66.06386560654123,0.25348201897410405,-0.13943041418480462,0.4088688961953011,-0.17241727467319912,12.58024149725353,0.27010631561279297,0.36559852961533856,0.03981776237487722,-0.832215653674357,0.9118511784241132,-0.3961989456497399,0.47583447039949434,0.62827710266113,35.81083605339278,-24.58622843894112,0.4360167080246176,3,0.21422147750854492,-0.3143482208251953,0.6170520782470703,0.09779644012451172,0.8149738311767614,2,0.035703925555773175,-1.881357814723543,15.931596755981445,-1.066668486966652,16.038707733154293,-3.2857310027061177,16.336755752563473,0.035703925555773175
5804,2003-03-13,16.322784423828125,16.322784423828125,16.066650390625,16.1597900390625,1232983.0,0.017416479459168466,2.142857142857143,1.4583184013379067,51.55924306208364,64.77705826595145,-0.002877574324369192,-0.3340095632290012,0.13347008673775207,-0.4109900014782255,10.857513808919089,0.2794189453125,0.38165799754047747,0.2545044422149658,-0.4964648451432936,1.005473729573227,-0.12098020146416388,0.6299890858940955,0.2963522469787563,76.35118587220131,19.653437050306238,0.3754846436791306,3,-0.06519746780395508,-0.5937671661376953,0.3376331329345703,-0.18162250518798828,0.5495262145996094,3,0.021398039692259063,2.411756911401554,16.043365478515625,-1.881357814723543,15.931596755981445,-1.066668486966652,16.038707733154293,0.021398039692259063
5805,2003-03-14,16.415924072265625,16.485780715942386,16.322784423828125,16.383325576782227,1970797.0,0.0057061127574247195,-1.121231678105615,0.19999765961430443,53.81524981433851,63.82379571258763,-0.10077446911532562,-0.34933018424617757,0.04971944389052396,-0.47206818640705883,8.589227932868448,0.16299629211426137,0.4209180233507315,0.28687028884887766,-0.3575618420270459,0.9313024197248012,-0.03534577658908589,0.6090863542868394,0.15385704279357526,89.86463581180416,35.36368373031608,0.3222160654379619,3,-0.2212061882019043,-0.6869068145751953,0.2281937599182129,-0.2747621536254883,0.5402126312255859,4,-0.00198578498169788,2.142857142857143,16.322784423828125,2.411756911401554,16.043365478515625,-1.881357814723543,15.931596755981445,-0.00198578498169788
5806,2003-03-17,16.509065628051758,16.546321868896484,16.374011993408207,16.415924072265625,1703242.0,0.005673853958882091,1.055541018669112,2.8572348019425426,55.07812937462912,62.00708055632997,-0.20446696387141827,-0.3689600117091274,-0.04116459711389453,-0.5452939943662898,6.397572898806056,0.1723098754882777,0.4286349023248004,0.32133359909057546,-0.22513072377799048,0.8677979219591414,0.04810143765629249,0.5945657605248584,-0.7125215530395508,95.03102903972149,42.35225843496772,0.27323216143428264,3,-0.3143477439880371,-0.7800483703613281,-0.053555965423583984,-0.3679037094116211,0.5355548858642578,0,0.008462591148638898,-1.121231678105615,16.415924072265625,2.142857142857143,16.322784423828125,2.411756911401554,16.043365478515625,0.008462591148638898
5807,2003-03-18,16.59754753112793,16.64411735534668,16.429895401000973,16.625490188598633,1141937.0,0.005359594847440974,5.5715288748465195,-0.30000204779554807,64.4539317841178,60.009472103715446,-0.2800560302801003,-0.4032961466696747,-0.1377242863177699,-0.6057075395125704,5.153110382541536,0.21422195434570668,0.40229901928045564,0.362314128875731,-0.1505627184842382,0.8751909762357002,0.1058757051957464,0.6187525525557156,-0.7860079002380367,94.50551057952507,38.654076406011676,0.2564384236799848,3,-0.37721681594848633,-0.8685302734375,-0.23867082595825195,-0.45638561248779297,0.7125205993652344,1,0.021324435654532792,1.055541018669112,16.509065628051758,-1.121231678105615,16.415924072265625,2.142857142857143,16.322784423828125,0.021324435654532792
5808,2003-03-19,16.881624221801758,16.937509536743164,16.578920364379886,16.64411735534668,994632.0,0.01711558229558041,1.0533196448269255,-8.499795221843003,65.70243877671913,58.97641302734714,-0.57984585414275,-0.6240032014092449,-0.4581219427387957,-0.8649097953522471,4.7378644473762,0.3585891723632777,0.3812101506115617,0.5858498573303237,0.06767692940651315,1.104022785254136,0.32676339336841664,0.8449363212922307,-1.036781481933593,93.58273778365722,35.34180834258126,0.259086463961906,3,-0.5145974159240723,-1.0431671142578125,-0.5402112007141113,-0.7404623031616211,0.1816234588623047,2,-0.0035862161222567357,5.5715288748465195,16.59754753112793,1.055541018669112,16.509065628051758,-1.121231678105615,16.415924072265625,-0.0035862161222567357
5809,2003-03-20,16.835054397583008,16.86299705505371,16.648775100708008,16.648775100708008,1066781.0,-0.0027586104042410797,-1.3000081913499344,0.7843112060519426,60.88884843796226,57.830382839584104,-0.5217027890936876,-0.5216534495000502,-0.42859497247898304,-0.7928889314416026,4.312145026715716,0.23284912109375,0.3455866483266945,0.4868887901306138,-0.026653784762196153,1.000431365023422,0.23011750268420883,0.7436600775770188,-0.9246516499023425,83.33317819499648,26.550525562315237,0.2567712874464043,3,-0.46802759170532227,-0.9965972900390625,-0.6636219024658203,-0.6938924789428711,0.5402126312255895,3,0.001383120693255524,1.0533196448269255,16.881624221801758,5.5715288748465195,16.59754753112793,1.055541018669112,16.509065628051758,0.001383120693255524
5810,2003-03-21,17.02133560180664,17.02133560180664,16.779170989990234,16.92819595336914,1096414.0,0.011065078842298126,4.200032765399738,0.5,63.10270304615382,58.36031506497961,-0.6712536728592973,-0.682403131371796,-0.6370118839843286,-0.9588467298313006,4.84014298954177,0.24216461181640625,0.25994436578112,0.6347496986389167,0.04229468760460264,1.2272047096732326,0.3385221931217579,0.9309772041560755,-1.049306446782225,100.0,42.28979879810991,0.29622750551715765,3,-0.6123957633972168,-1.140965461730957,-0.9872846603393555,-0.8801736831665039,-0.0931396484375,4,-0.008755186247728308,-1.3000081913499344,16.835054397583008,1.0533196448269255,16.881624221801758,5.5715288748465195,16.59754753112793,-0.008755186247728308
5811,2003-03-24,16.695344924926758,16.97476577758789,16.555635452270508,16.97476577758789,842603.0,-0.019151885874648,1.9999931739216503,-3.0000204783748363,57.55256808537131,58.60349243581647,-0.2708013320371556,-0.3377865112166809,-0.3434066021402984,-0.6180886181425009,5.381036233241593,0.4657001495361328,0.19926670925183743,0.28593969345092773,-0.31762651052008195,0.8895058974219374,-0.015843408534578884,0.5877227954364344,-0.6393712541597658,44.88188722447104,-13.30643973997256,0.301783101985505,3,-0.286405086517334,-0.6706075668334961,-0.7916898727416992,-0.5541830062866211,0.16299438476562855,0,0.015620628368994138,4.200032765399738,17.02133560180664,-1.3000081913499344,16.835054397583008,1.0533196448269255,16.881624221801758,0.015620628368994138
5812,2003-03-25,16.285528182983402,16.881624221801758,16.20635986328125,16.672060012817386,4745330.0,-0.024546767005183878,-1.4786325384712,1.3833320818856358,44.04329861390917,57.35515677725386,0.21735782297789896,0.07746916751024813,0.02679329535667918,-0.19856322170346274,5.575082931876359,0.6752643585205078,0.1452653094353984,-0.12480840682983185,-0.7275055893179356,0.4778887756582719,-0.42615699807388197,0.17654018441421826,-0.15232555773323853,9.714193436653513,-43.643911642518916,0.3013485912440518,3,0.2584648132324183,-0.1606655120849645,-0.3818731307983434,-0.14436626434326527,0.22353744506835582,1,0.0466114652471501,1.9999931739216503,16.695344924926758,4.200032765399738,17.02133560180664,-1.3000081913499344,16.835054397583008,0.0466114652471501
5813,2003-03-26,16.285528182983402,16.490436553955078,16.11322021484375,16.29949951171875,1974662.0,0.0,-1.1039025972989793,0.03614535118970332,47.37862147395885,56.89064326746222,0.2853261362821371,0.10794447734029333,0.003024312421377573,-0.19589446860830506,5.5312529876336125,0.3772163391113281,0.15156128125967427,-0.14064216613769176,-0.7102336563744203,0.42894932409903674,-0.42543791125605424,0.14415357898067072,0.7358074188232386,18.97423726250475,-34.03312714968574,0.2847957451183642,3,0.2817497253417933,0.020957469940181994,-0.4214577674865758,-0.14436626434326527,0.2933921813964844,2,0.06291106656155576,-1.4786325384712,16.285528182983402,1.9999931739216503,16.695344924926758,4.200032765399738,17.02133560180664,0.06291106656155576
5814,2003-03-27,16.448524475097653,16.50440788269043,16.057336807250973,16.285528182983402,1086751.0,0.0100086586251813,2.254229287424968,-11.666484641640682,52.2472026451484,56.71641580421887,0.1587344058964888,-0.035217433289876254,-0.19329666472474116,-0.3572547780759301,5.882659693322292,0.4470710754394567,0.18156787687627585,0.008615970611568713,-0.5484587928017142,0.5656907340248534,-0.2699214110950727,0.28715335231821015,0.5546488189697314,40.57968433736355,-14.938403713789825,0.27853738170664233,3,0.0908117294311559,-0.10245418548583629,-0.6834154129028285,-0.307362556457516,0.5076122283935582,3,0.03737254405384949,-1.1039025972989793,16.285528182983402,-1.4786325384712,16.285528182983402,1.9999931739216503,16.695344924926758,0.03737254405384949
5815,2003-03-28,16.462495803833008,16.527692794799805,16.383325576782227,16.406610488891598,683487.0,0.0008493970846144006,-1.8181547397423488,0.34286249224759985,59.619459287217964,57.22100801672874,0.16993442778721501,-0.04488816592046163,-0.23556250107591126,-0.3656999805188761,6.246430364725574,0.14436721801757812,0.20840713214946405,0.01839599609375142,-0.5379997446213274,0.574791736808832,-0.25980187426378976,0.2965938664512926,0.5028440307617181,44.16243760356116,-16.103290057399036,0.27819787035754,3,0.07684040069580078,-0.053555965423583984,-0.7101936340332031,-0.3213338851928711,0.5076122283935547,4,0.05544549476896843,2.254229287424968,16.448524475097653,-1.1039025972989793,16.285528182983402,-1.4786325384712,16.285528182983402,0.05544549476896843
5816,2003-03-31,16.583576202392578,16.760543823242188,16.266901016235348,16.45783805847168,1852695.0,0.007354923579168338,1.05824555543628,2.2499317406141914,64.70585704612006,57.24899971250677,0.06764885989367642,-0.16295323060477074,-0.3826124995760729,-0.4909043418619028,6.054019526208287,0.4936428070068395,0.23227582864658203,0.13225812911987234,-0.4276055276615942,0.6921217859013371,-0.14767369927086094,0.4121899575106056,0.345443511108396,63.84173600762689,-3.4675411845600763,0.2799318283907327,3,-0.04423999786376953,-0.1746363639831543,-0.7544336318969727,-0.4424142837524414,0.5681552886962891,0,0.020780786168838716,-1.8181547397423488,16.462495803833008,2.254229287424968,16.448524475097653,-1.1039025972989793,16.285528182983402,0.020780786168838716
5817,2003-04-01,16.67671775817871,16.760543823242188,16.485780715942386,16.672060012817386,897144.0,0.00561649397267483,2.189174230684041,0.03704321708657278,64.40676789527625,57.105036281235336,-0.014618695871188692,-0.24093936578665875,-0.49592217906481295,-0.5902726696955831,6.393984731839771,0.27476310729980113,0.2472178938133638,0.2079359054565444,-0.3574209634636638,0.7732927743767508,-0.07474252900355793,0.4906143399166467,0.21743463907226257,88.07946121736023,16.092437198850604,0.2826784344601034,4,-0.13738155364990234,-0.2677779197692871,-0.8219614028930664,-0.43543052673339844,0.4377574920654297,1,0.010890725270241042,1.05824555543628,16.583576202392578,-1.8181547397423488,16.462495803833008,2.254229287424968,16.448524475097653,0.010890725270241042
5818,2003-04-02,16.546321868896484,16.872310638427734,16.546321868896484,16.811769485473633,1020614.0,-0.007819037964966302,-1.4561438805498272,-56.99058149062496,55.45457084081878,56.50122765933051,0.07064140807736052,-0.12038337570096758,-0.37561487209332967,-0.4696763110237434,6.850063434023625,0.32598876953125,0.24944201601251237,0.0798685073852532,-0.4837169343353196,0.6434539491058242,-0.20192421347503142,0.3616612282455378,-0.48898506164551137,60.000093615208904,-10.96252963350242,0.2817927208602859,4,-0.006985664367675781,-0.13738203048706055,-0.7684059143066406,-0.3050346374511719,0.6147232055664062,2,-0.0022516327882368126,2.189174230684041,16.67671775817871,1.05824555543628,16.583576202392578,-1.8181547397423488,16.462495803833008,-0.0022516327882368126
5819,2003-04-03,16.3460693359375,16.625490188598633,16.322784423828125,16.59754753112793,960704.0,-0.012102540645931414,-1.0312549995840345,0.9473740937407937,48.38013990665812,54.86538731049765,0.2170635687311666,0.07877290144577387,-0.18558375058102783,-0.267325703962328,7.105633138465782,0.3027057647705078,0.21580349820025901,-0.11712408065795898,-0.6828039201045932,0.44855575878867704,-0.3999640003812779,0.16571583906535992,-0.2724330520629934,13.076818867770484,-53.20239285953686,0.2828399197233176,4,0.1699819564819336,0.06287050247192383,-0.573974609375,-0.1047821044921875,0.9733142852783203,3,0.014245077740521639,-1.4561438805498272,16.546321868896484,2.189174230684041,16.67671775817871,1.05824555543628,16.583576202392578,0.014245077740521639
5820,2003-04-04,16.760543823242188,16.765199661254886,16.31812858581543,16.322784423828125,952974.0,0.02535621737474525,-1.000000000000016,-1.7407449543789393,55.075180589696686,54.59012203320047,-0.2662987285217362,-0.31866256449597685,-0.6185855521652002,-0.6745937416826564,7.50849224112628,0.4470710754394567,0.16328750364546352,0.2761610031127937,-0.30120523997047144,0.853527246196057,-0.012522118428837103,0.5648441246544245,-0.6709340522766176,81.53864572208109,18.115756975985704,0.2886831215416319,4,-0.2910633087158203,-0.35160398483276367,-0.9430432319641113,-0.519256591796875,0.5588397979736328,4,0.011669840925912611,-1.0312549995840345,16.3460693359375,-1.4561438805498272,16.546321868896484,2.189174230684041,16.67671775817871,0.011669840925912611
5821,2003-04-07,16.555635452270508,17.105161666870114,16.537006378173828,16.998050689697266,923985.0,-0.012225639760419349,-1.3689256303506594,-1.0106356094670432,49.19212047235989,55.162213350806105,-0.09308067858022895,-0.076988874557955,-0.42145565137384366,-0.4656793425650001,7.60700374183485,0.5681552886962855,0.12134076229071766,0.04540624618530131,-0.49291685962709053,0.5837293519976949,-0.22375530672089639,0.314567799091499,-0.4503716639556963,30.17749471684226,-28.102734708286214,0.2691615529061965,4,0.02561378479003551,-0.1047825813293457,-0.6671156883239746,-0.3143482208251953,0.7544326782226562,0,0.02503513568844684,-1.000000000000016,16.760543823242188,-1.0312549995840345,16.3460693359375,-1.4561438805498272,16.546321868896484,0.02503513568844684
5822,2003-04-08,16.55097770690918,16.737258911132812,16.481122970581055,16.578920364379886,660082.0,-0.00028133896610349485,-2.0555644041957724,0.06315934693667193,42.857178174578294,54.65983076198604,-0.05231005824239077,-0.024822104824963276,-0.41293045479415014,-0.4499378737377384,7.525262353555701,0.2561359405517578,0.052758653837877034,0.00977945327758789,-0.45456483359819444,0.4741237401533702,-0.2223926901603015,0.24195159671547728,-0.40571800345215436,29.58568409624085,-23.22813980973901,0.23217214343789044,4,0.030271530151363635,-0.10012483596801758,-0.532062292098999,-0.3096904754638672,1.364501953125,1,0.036297178016794884,-1.3689256303506594,16.555635452270508,-1.000000000000016,16.760543823242188,-1.0312549995840345,16.3460693359375,0.036297178016794884
5823,2003-04-09,16.61617660522461,16.858339309692386,16.532350540161133,16.555635452270508,940090.0,0.0039392777556708225,-5.086934843385575,-2.1666211604092807,45.30942545724466,53.88896662999674,-0.07339201122325534,-0.04733395390375961,-0.47762823892055906,-0.5047511326738245,7.270302346059683,0.32598876953125355,0.01914790781802722,0.04633779525756765,-0.35512081674469087,0.44779640725982617,-0.1543915107435616,0.2470671012586969,-0.4325208232310622,37.869821051203175,-10.625661435449196,0.20072930600112912,4,0.06985473632812145,-0.16532373428344727,-0.6543092727661133,-0.3748893737792969,1.6578922271728516,2,0.029988766781815057,-2.0555644041957724,16.55097770690918,-1.3689256303506594,16.555635452270508,-1.000000000000016,16.760543823242188,0.029988766781815057
5824,2003-04-10,16.672060012817386,16.783828735351562,16.588233947753903,16.741914749145508,1052180.0,0.003363192924610958,1.545436493161612,-1.1538388834629703,42.07189460422473,51.939237220775254,-0.10530642540674151,-0.07980025488675935,-0.5309996105763162,-0.5499672311344455,7.761162242710203,0.1955947875976598,0.059888375013485984,0.08475742340088388,-0.30155209641170444,0.4710669432134722,-0.10839733650541206,0.2779121833071798,-0.451543995428775,44.970336764963136,2.866322588672567,0.19315475990629455,4,0.013971328735344457,-0.22120714187622426,-0.6415019035339391,-0.43077278137207387,1.4902400970458949,3,0.02932961261353273,-5.086934843385575,16.61617660522461,-2.0555644041957724,16.55097770690918,-1.3689256303506594,16.555635452270508,0.02932961261353273
5825,2003-04-11,16.383325576782227,16.718629837036133,16.383325576782227,16.718629837036133,1338845.0,-0.017318461894521908,1.0,4.800021843600069,42.795714456838056,49.504776933077274,0.1911144217163745,0.21751908092918626,-0.23419867386401094,-0.24916180153327616,8.302599699297296,0.33530426025390625,0.08538748507390181,-0.20234708786010813,-0.5919621088235658,0.18726793310334955,-0.3971545983418352,-0.007539577378381068,-0.12742373341435353,0.0,-40.02787376220468,0.1948075104817288,4,0.3283195495605469,0.06752729415893555,-0.3527674674987793,-0.14203834533691406,1.7650032043457031,4,0.05713480087096223,1.545436493161612,16.672060012817386,-5.086934843385575,16.61617660522461,-2.0555644041957724,16.55097770690918,0.05713480087096223
5826,2003-04-14,16.648775100708008,16.653432846069336,16.453180313110348,16.499750137329098,604037.0,0.016202420118047733,1.529391924448344,-0.44444697262737415,58.98616728730471,48.90248797663598,-0.07164866146164073,-0.038922686596663425,-0.4986899423756128,-0.5008742087503606,8.711926124784364,0.2701072692871094,0.09217561107016436,0.05611696243285991,-0.33272387882861665,0.44495780369433646,-0.13830345819787837,0.2505373830635982,-0.3589028644000436,55.88249465957781,11.523604449628785,0.19442042063073775,4,0.06287002563476562,-0.1979222297668457,-0.6182169914245605,-0.4074878692626953,1.4855823516845668,0,0.040279751300099864,1.0,16.383325576782227,1.545436493161612,16.672060012817386,-5.086934843385575,16.61617660522461,0.040279751300099864
5827,2003-04-15,16.951480865478516,16.998050689697266,16.602205276489258,16.648775100708008,1372343.0,0.018181864007378756,1.0,2.0312420007166874,64.32864645874345,49.88849637862762,-0.3702123019763448,-0.3307087137296989,-0.7981012909001599,-0.7875713819806407,9.193579787771247,0.3958454132080078,0.08726134016237808,0.34112606048584126,-0.0795633742440387,0.7618154952157212,0.13078134312090128,0.5514707778507812,-0.6289970519480654,92.42428473469792,43.001517378460456,0.21034471736494026,4,-0.2398357391357422,-0.5006279945373535,-0.9209227561950684,-0.7101936340332031,1.2573890686035156,1,0.021153742723734936,1.529391924448344,16.648775100708008,1.0,16.383325576782227,1.545436493161612,16.672060012817386,0.021153742723734936
5828,2003-04-16,16.821083068847653,16.993392944335938,16.751228332519528,16.993392944335938,798153.0,-0.0076924132862289385,1.8108036307284008,-0.569232223307406,58.130021743545974,50.97181658272627,-0.2198617090279953,-0.21616178970681332,-0.6639046671743536,-0.6457017623101002,8.979558788840965,0.2421646118164098,0.056463451290415634,0.21375532150268128,-0.19952148021353722,0.6270321232188998,0.007116920644570257,0.4203937223607923,-0.4672921411836164,71.21190965984312,19.81667260328104,0.20663840085810947,4,-0.10943794250487926,-0.3702301979064906,-0.7998390197753871,-0.5797958374023402,2.0677089691162145,2,0.0650610062804653,1.0,16.951480865478516,1.529391924448344,16.648775100708008,1.0,16.383325576782227,0.0650610062804653
5829,2003-04-17,16.858339309692386,16.97476577758789,16.741914749145508,16.86299705505371,747692.0,0.002214853864774602,1.0408057505850885,0.027031215408435765,58.551245834308496,51.3580460543498,-0.19758933868481066,-0.2651800596348117,-0.6852906978639304,-0.6725658916120238,8.7421528113328,0.2328510284423828,0.01976231262178274,0.2498473167419455,-0.16625221925536593,0.6659468527392569,0.04179754874328978,0.4578970847406012,-0.4744935524601068,77.27254392742066,23.93123512507715,0.20804976799865563,4,-0.11409568786621449,-0.27709007263184304,-0.8650372028350866,-0.6170520782470739,2.2586460113525355,3,0.0839779943147263,1.8108036307284008,16.821083068847653,1.0,16.951480865478516,1.529391924448344,16.648775100708008,0.0839779943147263
5830,2003-04-21,16.872310638427734,16.97476577758789,16.811769485473633,16.92819595336914,595662.0,0.0008287488155678258,1.1875031997133056,11.99836199837115,56.54006470075895,52.1744843019497,-0.21684258699265513,-0.30660837851030465,-0.6783982853285586,-0.6806429848075339,8.120904808178402,0.1629962921142578,0.018369699988639354,0.27126989364624166,-0.11818571119187382,0.6607254984843571,0.0765420912271857,0.4659976960652976,-0.4596122448099429,76.92294228635254,23.88086599908233,0.19472780241905724,4,-0.18162250518798828,-0.29106140136719105,-0.8790085315704346,-0.6310234069824219,2.0816802978515625,0,0.07645600529055674,1.0408057505850885,16.858339309692386,1.8108036307284008,16.821083068847653,1.0,16.951480865478516,0.07645600529055674
5831,2003-04-22,16.95613670349121,17.00736427307129,16.602205276489258,16.602205276489258,1031351.0,0.004968262312131433,-1.2894773714445846,-6.333174061433447,56.35588366983554,53.67434046808938,-0.26583890602649873,-0.3898843854711913,-0.7354524040721984,-0.7549788102588586,7.912893565496485,0.40515899658203125,0.054847556607970915,0.34205636978149556,-0.0770300219087865,0.7611427614717776,0.13251317393635276,0.5515995656266384,-0.5157397789433276,87.3561811505508,37.14553705835182,0.20954319584514175,4,-0.2607917785644531,-0.3748874664306676,-0.9942691326141357,-0.7148494720458984,1.5787239074707031,1,0.07031036010645342,1.1875031997133056,16.872310638427734,1.0408057505850885,16.858339309692386,1.8108036307284008,16.821083068847653,0.07031036010645342
5832,2003-04-23,17.044620513916016,17.09584617614746,16.718629837036133,16.95613670349121,831866.0,0.005218394494695522,2.951251186254433,0.2500026945171964,61.55501693985679,55.47940618837962,-0.30948082303332214,-0.44120378371116686,-0.7993374155728148,-0.8277102142836412,8.585287688200335,0.3772163391113281,0.044658501617391266,0.3925855636596687,-0.03853682469208053,0.8237079520114179,0.1770243694837923,0.6081467578355451,-0.5776329996752416,89.62288937830841,38.97131273849676,0.2155611941758749,4,-0.3050346374511719,-0.4633712768554723,-1.0827529430389404,-0.8033332824707031,1.7882881164550781,2,0.0639343620227184,-1.2894773714445846,16.95613670349121,1.1875031997133056,16.872310638427734,1.0408057505850885,16.858339309692386,0.0639343620227184
5833,2003-04-24,17.310068130493164,17.361295700073242,17.044620513916016,17.06790542602539,1195190.0,0.01557368885745647,-1.1935539275593048,2.7368023970166626,71.69804516546145,58.7712006951837,-0.5209302364772199,-0.6597875713142436,-1.0217314553894568,-1.0772634835104782,9.304734443678772,0.31667518615722656,0.07623289310567571,0.6068061828613267,0.11926405709391119,1.0943483086287422,0.3630351199776207,0.8505772457450327,-0.817553650147218,93.25145358332789,36.283505450060716,0.2437710628837072,4,-0.4377574920654297,-0.6007518768310547,-1.3353941440582275,-1.0687808990478516,1.8302021026611328,3,0.051923643327870694,2.951251186254433,17.044620513916016,-1.2894773714445846,16.95613670349121,1.1875031997133056,16.872310638427734,0.051923643327870694
5834,2003-04-25,17.063247680664062,17.351982116699222,17.035306930541992,17.351982116699222,852910.0,-0.014258779801929578,1.1935394371779333,-1.1923158715531443,57.36957070894686,60.390518056529125,-0.23779051955106922,-0.3842531519802108,-0.7252803224406108,-0.8140379448371462,9.90721000185504,0.3166751861572301,0.12401910462112653,0.32924957275390554,-0.16808365409127646,0.8265827995990875,0.08058295933131276,0.5779161861764983,-0.5186063271344779,60.736163947113184,6.592193272218523,0.24866661342259144,4,-0.15600967407226562,-0.3539314270019531,-0.9605057239532471,-0.82196044921875,2.333156585693363,4,0.10698692250529174,-1.1935539275593048,17.310068130493164,2.951251186254433,17.044620513916016,-1.2894773714445846,16.95613670349121,0.10698692250529174
5835,2003-04-28,17.375267028808597,17.407865524291992,17.091190338134766,17.091190338134766,600601.0,0.01828604694627467,-1.2295048946541514,-0.9838684106222753,68.96546854160388,61.49932930700681,-0.4406442141970963,-0.6581262591701424,-0.9885748996327344,-1.1014994831620832,10.662243134246117,0.3446178436279297,0.17187808365120816,0.595630359649661,0.03919028951886716,1.152070429780455,0.3174103245842623,0.8738503947150598,-0.7816264144863929,95.95381606920532,37.176357971503386,0.27822003506539716,4,-0.3702316284179723,-0.6426658630371129,-1.2725250720977819,-1.1339797973632848,2.174818038940426,0,0.10024123884533775,1.1935394371779333,17.063247680664062,-1.1935539275593048,17.310068130493164,2.951251186254433,17.044620513916016,0.10024123884533775
5836,2003-04-29,16.92819595336914,17.39389419555664,16.881624221801758,17.39389419555664,2469401.0,-0.025730313939820504,1.2000081913499345,-1.639339859538848,57.24509675344224,60.71226822864002,0.05613404090233942,-0.19385227126632998,-0.5013232766449676,-0.635641492465755,11.316256453467389,0.5122699737548828,0.2167715423397638,0.13132829666137624,-0.4208755913102742,0.6835321846330267,-0.14477364732444897,0.40743024064720146,-0.26941734624935165,30.4055811688132,-30.73989107190588,0.2761019439858244,4,0.07683944702148438,-0.19559478759765625,-0.7835409641265869,-0.6869087219238281,2.626546859741211,1,0.11966986845440974,-1.2295048946541514,17.375267028808597,1.1935394371779333,17.063247680664062,-1.1935539275593048,17.310068130493164,0.11966986845440974
5837,2003-04-30,16.858339309692386,16.97476577758789,16.672060012817386,16.886281967163086,2519863.0,-0.004126644319878081,1.9545200685084172,0.060001638269979264,54.64282605976879,60.32480204155367,0.12447946943069255,-0.11561919848918123,-0.4013282450010678,-0.5429006055482013,11.753942357714983,0.30270576477050426,0.2840413311155281,0.0523905754089391,-0.4974623872499677,0.6022435380678459,-0.22253590592051253,0.32731705673839073,0.5495262145996058,25.316376946087725,-37.1716232479487,0.2749264813294526,4,0.14669609069823863,-0.125738143920902,-0.6415007114410436,-0.6403369903564489,2.48683929443359,2,0.09944759507276268,1.2000081913499345,16.92819595336914,-1.2295048946541514,17.375267028808597,1.1935394371779333,17.063247680664062,0.09944759507276268
5838,2003-05-01,16.509065628051758,16.858339309692386,16.439210891723633,16.858339309692386,1796435.0,-0.020718154690350765,1.3999999999999715,12.499658703073388,47.19102453185929,59.062555230170425,0.47476566414404786,0.24318863619775044,-0.02610403497708802,-0.16912085092468843,11.97666415244836,0.41912841796875355,0.2848871518669931,-0.2950202941894524,-0.8488150311488596,0.25877444276995476,-0.5719176626691542,-0.018122925709750604,0.8848285675048828,7.2115214215109065,-55.11739589982277,0.2768973684797031,5,0.4144725799560547,0.22353553771972656,-0.1746377944946289,-0.2910633087158203,2.8547401428222656,3,0.14076163089270932,1.9545200685084172,16.858339309692386,1.2000081913499345,16.92819595336914,-1.2295048946541514,17.375267028808597,0.14076163089270932
5839,2003-05-02,16.578920364379886,16.578920364379886,16.360040664672848,16.513721466064453,2355164.0,0.004231295574319782,5.714214668109365,-0.18666994320664873,53.6458451841908,58.74097528388507,0.40354411621392217,0.20203119936941505,-0.07241476690007786,-0.21426067123303127,12.766742324139976,0.21887969970703836,0.245328713967357,-0.23680810928344442,-0.7589454688665676,0.2853292502996787,-0.4978767890750042,0.024260570508115364,0.7767864990234337,20.888958464546754,-47.28661804800526,0.2610686797915614,5,0.3050327301025355,0.153680801391598,-0.14203858375549672,-0.36091804504394887,3.01773643493652,4,0.15449437071170924,1.3999999999999715,16.509065628051758,1.9545200685084172,16.858339309692386,1.2000081913499345,16.92819595336914,0.15449437071170924
5840,2003-05-05,16.95613670349121,17.035306930541992,16.695344924926758,16.765199661254886,2465536.0,0.02275276862550002,-1.0563471278424497,2.928531726296483,55.49999112607389,58.64587611235599,0.044107329808337425,-0.16841522610845416,-0.43623159309711923,-0.5678869141815284,13.3845662606422,0.4563865661621058,0.24194450027140846,0.1306285858154297,-0.3944752239543803,0.6557323955852397,-0.1319233190694753,0.3931804907003347,0.33983018798828013,57.657687574833595,-11.574162850750731,0.26255190488490554,5,-0.07218360900878906,-0.11875343322753906,-0.5134334564208984,-0.8056612014770508,3.022394180297855,0,0.14391648319064165,5.714214668109365,16.578920364379886,1.3999999999999715,16.509065628051758,1.9545200685084172,16.858339309692386,0.14391648319064165
5841,2003-05-06,16.970108032226562,17.119131088256836,16.904909133911133,16.998050689697266,1475199.0,0.000823968866237923,-1.705839838103498,-0.14634487443310362,50.37173051478929,57.40328873179294,0.03612520102270622,-0.1578355238407596,-0.4359143853348719,-0.5597320406588118,13.24384018304176,0.21422195434570312,0.2353103490584374,0.1238762855529778,-0.38895385072249766,0.6367064218284533,-0.13253878258475993,0.38029135369071554,0.2697032856445283,80.36820760737932,13.488825133483388,0.2564150681377377,5,-0.08615493774414062,-0.13272476196289062,-0.4959700107574463,-0.8312749862670898,3.129503250122074,1,0.15203067833292727,-1.0563471278424497,16.95613670349121,5.714214668109365,16.578920364379886,1.3999999999999715,16.509065628051758,0.15203067833292727
5842,2003-05-07,17.151731491088867,17.175016403198242,16.951480865478516,16.951480865478516,1913678.0,0.01070255171725476,-1.2325576965205878,-7.166484641638225,56.46633239906513,55.710876202193354,-0.14383224351567847,-0.3079322130767004,-0.601745041756395,-0.7228562245579084,13.319928769787188,0.22353553771972656,0.23956161212323224,0.2754620552062974,-0.23492169032225263,0.7858458007348474,0.02027018244202239,0.5306539279705724,0.035293587590327746,97.14287051642711,29.53873133667102,0.2551918727642754,5,-0.2677783966064453,-0.28873443603515625,-0.677593469619751,-1.0128984451293945,3.013078689575199,2,0.14010313321835532,-1.705839838103498,16.970108032226562,-1.0563471278424497,16.95613670349121,5.714214668109365,16.578920364379886,0.14010313321835532
5843,2003-05-08,17.11447525024414,17.20761489868164,17.06790542602539,17.137760162353516,1558944.0,-0.0021721562551327844,-1.4,-0.11627884826029393,55.00912757946433,55.448604743361955,-0.15336674515879878,-0.2439373931261315,-0.5391948573362626,-0.6692115942367778,13.135582897937617,0.13970947265625,0.23815984814076785,0.213290882110595,-0.2922601146461794,0.7188418788673694,-0.039484616267792205,0.4660663804889822,-0.7544345855712926,89.01103352363897,21.695065416856536,0.2527754983783873,5,-0.23052215576171875,-0.2514781951904297,-0.6403372287750244,-0.975642204284668,3.213329315185547,3,0.1303401548259573,-1.2325576965205878,17.151731491088867,-1.705839838103498,16.970108032226562,-1.0563471278424497,16.95613670349121,0.1303401548259573
5844,2003-05-09,17.16104507446289,17.20761489868164,17.109817504882812,17.184329986572266,1273567.0,0.002721078124676035,1.8000218435998252,1.0,55.57555096225949,53.960836123434795,-0.20629974679161833,-0.26561351017254253,-0.5660139061263223,-0.7009635444279034,12.941274746106629,0.09779739379882812,0.21763228984626437,0.23541145324707102,-0.2707792526497883,0.7416021591439304,-0.017683899701360417,0.48850680619550246,-0.7840529251098651,90.90912475751833,23.783565922829695,0.25309535294842994,5,-0.28407764434814453,-0.2980480194091797,-0.6869070529937744,-1.1758928298950195,3.0969047546386683,4,0.12835819070768784,-1.4,17.11447525024414,-1.2325576965205878,17.151731491088867,-1.705839838103498,16.970108032226562,0.12835819070768784
5845,2003-05-12,17.31938362121582,17.333354949951172,17.105161666870114,17.184329986572266,1273781.0,0.009226626121304982,1.7999812771335728,-5.800049148099607,56.818201346126294,53.91340330039969,-0.417280492752095,-0.3691561263158363,-0.7089603713954844,-0.8490643279769614,13.529962659724045,0.22819328308105824,0.14980883865259287,0.3469470977783189,-0.11966864863698845,0.8135628441936262,0.11363922457066522,0.5802549709859726,-0.9257790168762234,96.7390675291258,30.843531654972395,0.23330787320765278,5,-0.4726858139038086,-0.4563865661621094,-0.8568880558013916,-1.3458738327026367,3.171417236328125,0,0.13148696442701246,1.8000218435998252,17.16104507446289,-1.4,17.11447525024414,-1.2325576965205878,17.151731491088867,0.13148696442701246
5846,2003-05-13,17.31938362121582,17.389238357543945,17.268156051635742,17.324039459228516,1569251.0,0.0,-1.2608757590327118,-0.03447399268433912,55.33454450385088,53.9902609052977,-0.3977865137075014,-0.33343523868301617,-0.695202659447105,-0.8373098252733691,14.202774931201903,0.12108230590820312,0.13924347123369785,0.313416671752929,-0.15164665002900435,0.7784799935348623,0.08088501086196231,0.5459483326438956,-0.8881890030517603,84.04259490830505,20.274790687785327,0.23253166089096747,5,-0.4447441101074219,-0.43543052673339844,-0.8801734447479248,-1.4040861129760742,3.1248455047607386,1,0.15353590640003234,1.7999812771335728,17.31938362121582,1.8000218435998252,17.16104507446289,-1.4,17.11447525024414,0.15353590640003234
5847,2003-05-14,17.310068130493164,17.398551940917972,17.11447525024414,17.30075454711914,2239425.0,-0.0005378650260535744,2.049976962064121,-2.0004096681687833,50.0,54.302369290646666,-0.35498514225385236,-0.3118674723395962,-0.6683508581162982,-0.8145387657212986,13.81685906219085,0.2840766906738317,0.07062899763431219,0.2861718177795396,-0.19733032865711664,0.7696739642161958,0.04442074456121148,0.5279228909978677,-0.8213908879663094,73.23915225492267,12.65551866170351,0.24175107321832737,5,-0.4307718276977539,-0.4261150360107422,-0.7940170764923096,-1.387784957885744,2.938568115234375,2,0.16115148310372351,-1.2608757590327118,17.31938362121582,1.7999812771335728,17.31938362121582,1.8000218435998252,17.16104507446289,0.16115148310372351
5848,2003-05-15,17.91547966003418,18.185585021972656,16.998050689697266,16.998050689697266,9607258.0,0.03497453187226518,-1.588831115370782,98.50440303092361,65.91304248725179,55.665391213209006,-0.826871105964635,-0.8759986033335139,-1.2573871222533626,-1.404101791893023,14.028584606243196,1.1875343322753906,0.07646858421140479,0.8368635177612305,0.2205364506196439,1.453190584902817,0.5286999841904354,1.1450270513320255,-1.354012441636037,77.25494290165594,16.00113176377873,0.30816353357079357,5,-0.47501468658447266,-0.6426668167114258,-1.3994286060333252,-1.9931964874267596,2.2213878631591797,3,0.12555234709387597,2.049976962064121,17.310068130493164,-1.2608757590327118,17.31938362121582,1.7999812771335728,17.31938362121582,0.12555234709387597
5849,2003-05-16,18.27406883239746,18.371864318847656,18.083131790161133,18.139015197753906,12673610.0,0.020015605452262664,-1.3396159344693017,0.1472088183502184,66.4957226660542,56.88713916209571,-1.0278004249711294,-1.1837796952447874,-1.5892414064642715,-1.7483143217531776,14.395634498799886,0.45638465881347656,0.10863885311649923,1.1246662139892578,0.3188059345604408,1.9305264934180748,0.7217360742748475,1.527596353703668,-1.5501898336418662,92.88145900032487,34.529141438223135,0.40293013971440883,5,-0.6356821060180664,-0.908116340637207,-1.7056267261505127,-2.351785659790041,1.7463741302490234,4,0.11238524665022775,-1.588831115370782,17.91547966003418,2.049976962064121,17.310068130493164,-1.2608757590327118,17.31938362121582,0.11238524665022775
5850,2003-05-19,18.16230010986328,18.28803825378418,18.06916046142578,18.232154846191406,3573116.0,-0.006116247211241155,1.4102623343345024,-0.5172369963421696,75.82839140695606,59.715657039003126,-0.8123744297325892,-1.0228553458671108,-1.449083215114399,-1.623416519179976,14.764691714593742,0.21887779235839844,0.19726047771768407,0.9483980178832994,0.03641014015673605,1.8603858956098627,0.49240407902001593,1.4043919567465828,-1.2406628726966389,84.74580506862665,21.914155831037903,0.455993938863282,5,-0.5006275177001953,-0.7963476181030273,-1.593858003616333,-2.240016937255861,1.7929439544677699,0,0.11538459922816746,-1.3396159344693017,18.27406883239746,-1.588831115370782,17.91547966003418,2.049976962064121,17.310068130493164,0.11538459922816746
5851,2003-05-20,18.14832878112793,18.27872467041016,18.09244537353516,18.16230010986328,3466180.0,-0.0007692488644521767,-1.9629719521261326,0.2000054608999563,77.64468039187463,62.068806815981965,-0.6858175149303065,-0.9644355784713454,-1.3966909877427582,-1.5949999716521965,15.92835571984293,0.186279296875,0.26819725736624633,0.8748170852661126,-0.1184574692105329,1.868091639742758,0.37817980802778806,1.371454362504437,-1.052664294159566,83.72883097265763,15.484539877224407,0.49663727723832346,5,-0.46337127685546875,-0.7823762893676758,-1.567079782485962,-2.2260456085205096,1.8767719268798793,1,0.12907370726344247,1.4102623343345024,18.16230010986328,-1.3396159344693017,18.27406883239746,-1.588831115370782,17.91547966003418,0.12907370726344247
5852,2003-05-21,18.134357452392575,18.180927276611328,18.045875549316406,18.09244537353516,4984325.0,-0.000769841063816501,1.0,-2.9998634812281604,90.67585848720643,66.0317769168422,-0.5786541134108596,-0.9113640441291686,-1.3402159175009096,-1.5685256956492886,16.831542645825493,0.13505172729492188,0.3117743729924811,0.8063589096069315,-0.2515049788938697,1.8642227981077326,0.2774269653565291,1.3352908538573338,-0.885548985598696,82.71185687668834,6.468605608357194,0.5289319442504009,5,-0.44939994812011363,-0.7684049606323207,-1.5531084537506068,-2.2120742797851545,1.8441734313964915,2,0.12737543525586736,-1.9629719521261326,18.14832878112793,1.4102623343345024,18.16230010986328,-1.3396159344693017,18.27406883239746,0.12737543525586736
5853,2003-05-22,18.20886993408203,18.264753341674805,18.125043869018555,18.134357452392575,4536826.0,0.004108912151151278,-2.0,1.7778283425870796,90.69754594507053,69.93422080382119,-0.5381984869716625,-0.9645405173110646,-1.3740856723196622,-1.6261083633178686,17.12739259270099,0.13970947265625,0.3812983227817561,0.8359313011169434,-0.2927224573175451,1.9645850595514318,0.27160442189969913,1.4002581803341876,-0.8252947650417006,50.0,-31.87187223214329,0.5643268792172438,5,-0.5239124298095703,-0.8429174423217773,-1.6276209354400635,-2.286586761474611,1.8162307739257777,3,0.11202047787862024,1.0,18.134357452392575,-1.9629719521261326,18.14832878112793,1.4102623343345024,18.16230010986328,0.11202047787862024
5854,2003-05-23,18.888792037963867,19.084386825561523,18.30200958251953,18.325294494628906,6397251.0,0.03734015929287349,-1.5648880259871003,7.562458403726666,91.91907992718835,73.83431842393921,-1.0585879977171615,-1.5817839222117556,-2.013634216007091,-2.287800702364706,17.90920962507283,0.8755168914794922,0.44267594170006674,1.4245761871337876,0.1198395405853887,2.7293128336821866,0.7722078638595882,2.076944510407987,-1.3866221709466586,81.16584845329204,-3.613263632736704,0.6523683232741996,5,-0.8475732803344727,-1.1665782928466797,-2.3075430393218994,-2.966508865356447,1.0478248596191406,4,0.06607492330483766,-2.0,18.20886993408203,1.0,18.134357452392575,-1.9629719521261326,18.14832878112793,0.06607492330483766
5855,2003-05-27,19.116985321044922,19.3218936920166,18.74442481994629,18.74442481994629,3606399.0,0.012080882812538718,-2.10000051195675,0.6611572765582954,92.60618026608836,77.97561128641004,-1.1230797363127714,-1.7632019380296562,-2.200972526293633,-2.494170165071804,18.680630985743964,0.5774688720703125,0.5267653401669605,1.5656835556030266,0.06774391425843618,3.063623196947617,0.8167137349307296,2.3146533762753236,-1.39330507983151,83.94157856266283,-1.3378373002061181,0.7489698206722958,5,-0.9570131301879883,-1.2760181427001953,-2.4542388916015625,-3.1947021484375018,0.7544345855712891,1,0.047259420166368526,-1.5648880259871003,18.888792037963867,-2.0,18.20886993408203,1.0,18.134357452392575,0.047259420166368526
5856,2003-05-28,18.953990936279297,19.130956649780273,18.91673469543457,19.093700408935547,2628301.0,-0.008526155250336065,1.0,-0.3749980801621879,86.0334501013234,81.97932796433486,-0.7865458863057206,-1.518513456580326,-2.0011775268155105,-2.314242305707225,20.30122237128624,0.21422195434570312,0.6124245430450443,1.3013994216918938,-0.29017337503508855,2.892972218418876,0.5056130233284009,2.097185820055387,-0.9745965429373733,71.16790557861647,-12.089921312544064,0.7957863983634912,5,-0.7940187454223633,-1.1130237579345703,-2.3180222511291504,-3.0317077636718768,0.6845779418945312,2,0.05282545145335504,-2.10000051195675,19.116985321044922,-1.5648880259871003,18.888792037963867,-2.0,18.20886993408203,0.05282545145335504
5857,2003-05-29,18.534860610961914,19.093700408935547,18.409120559692386,18.88413429260254,2143440.0,-0.022113038184224165,-1.2790696197709124,2.5,74.63646956150055,82.94859763925137,-0.19602179197032044,-1.0196188032375915,-1.5522106414396433,-1.8860950919395663,22.116722954203794,0.6845798492431605,0.6814793674869826,0.7984430313110344,-0.7935943825803804,2.3904804452024493,0.0024243243653288005,1.59446173825674,-0.34066632983204315,34.24128358199441,-46.29404078941046,0.7960187069457065,5,0.14902400970458984,-0.6938934326171875,-1.8965635299682617,-2.612577438354494,1.1316509246826172,3,0.08040201263582936,1.0,18.953990936279297,-2.10000051195675,19.116985321044922,-1.5648880259871003,18.888792037963867,0.08040201263582936
5858,2003-05-30,18.832908630371094,18.832908630371094,18.534860610961914,18.534860610961914,2152673.0,0.016080402527165916,1.0,-0.8533366098733072,76.6715798262664,84.07924843483052,-0.3914075231675227,-1.1959614276534083,-1.8255016334702603,-2.1888426009198554,23.817778623799814,0.2980480194091797,0.7732039446258554,0.9802989006042466,-0.5733153813092606,2.533913182517754,0.20349175964749477,1.7571060415609985,-0.4582824434993462,52.05484063413457,-26.045974640018265,0.7768071409567533,5,-0.14902400970458984,-0.9919414520263672,-2.1724910736083984,-2.9106254577636737,0.8149738311767578,4,0.06083087195413195,-1.2790696197709124,18.534860610961914,1.0,18.953990936279297,-2.10000051195675,19.116985321044922,0.06083087195413195
5859,2003-06-02,19.140270233154297,19.15424156188965,18.786338806152344,19.15424156188965,2307065.0,0.01632045313953956,51.66539249146758,-0.046876099908487616,77.73045022560945,84.29058830356979,-0.6291374981254947,-1.3719341032060477,-2.102522889603744,-2.4889769097387173,25.55274926194509,0.3679027557373047,0.9026741897776489,1.159593009948729,-0.37409306686836175,2.69327908676582,0.39274997154018365,1.9264360483572744,-0.7311496734619105,80.10201522914761,4.178755425428847,0.7668430384085453,6,-0.45638561248779297,-1.2993030548095703,-2.349456787109375,-3.0899200439453125,0.25613403320312855,0,0.04622873470829214,1.0,18.832908630371094,-1.2790696197709124,18.534860610961914,1.0,18.953990936279297,0.04622873470829214
5860,2003-06-03,19.396404266357425,19.545429229736328,19.08904266357422,19.140270233154297,2744900.0,0.013381944459669004,-1.545456479649369,-18.332832764505373,79.34205456382617,84.47918543378661,-0.7731043957747445,-1.5134722331991242,-2.330720042854587,-2.739741382958581,27.594525728584035,0.4563865661621094,0.9513126082196628,1.29371366500855,-0.28441121570229555,2.8718385457193953,0.5046512246531272,2.0827761053639726,-0.8615436553955114,86.8851688535352,11.493699163299752,0.7890624403554222,6,-0.6007518768310582,-1.4436693191528356,-2.5881271362304723,-3.346054077148441,-0.3446178436279368,1,0.027851174053046934,51.66539249146758,19.140270233154297,1.0,18.832908630371094,-1.2790696197709124,18.534860610961914,0.027851174053046934
5861,2003-06-04,19.550085067749023,19.65254020690918,19.326549530029297,19.40106201171875,1561950.0,0.00792315932794585,-1.1875043996339505,0.581816692481822,80.40453287243808,83.3379270321457,-0.7901256352445714,-1.5430713507475318,-2.443592920288701,-2.890078814407641,29.57654295320117,0.3259906768798828,0.9806891077250874,1.3183956146240234,-0.2913879308848841,2.928179160132931,0.5135038418695714,2.1232873873784754,-0.8333221054077136,91.76021229924373,15.43155957486809,0.804891772754453,6,-0.6612930297851562,-1.5437946319580078,-2.6812667846679688,-3.476449966430664,-0.17696571350097656,2,0.016436493127965024,-1.545456479649369,19.396404266357425,51.66539249146758,19.140270233154297,1.0,18.832908630371094,0.016436493127965024
5862,2003-06-05,19.55474281311035,19.657197952270508,19.44297409057617,19.550085067749023,1974662.0,0.00023824680788786523,1.0444327138358822,0.03125519960067067,76.58607748588477,81.76998609223617,-0.6393474498558476,-1.4318843968926949,-2.393335607501651,-2.892224491847447,31.523950576593485,0.2142238616943395,1.0038851678540723,1.2029027938842773,-0.4260847750659593,2.831890362834514,0.388409009409159,2.0173965783593957,-0.6508244018554663,90.87127057176069,14.054206632622169,0.8144937844751187,6,-0.575139045715332,-1.5461235046386719,-2.685924530029297,-3.481107711791992,-0.16765213012695312,3,0.004286738305107063,-1.1875043996339505,19.550085067749023,-1.545456479649369,19.396404266357425,51.66539249146758,19.140270233154297,0.004286738305107063
5863,2003-06-06,19.345178604125977,19.60597038269043,19.298608779907227,19.40106201171875,2442560.0,-0.010716796993304079,-3.1250207984026828,-11.997952497952499,68.25396206249582,79.14052855171477,-0.28122039347735495,-1.1031941270283738,-2.130159265248569,-2.6730874558138424,33.318644730011194,0.3073616027832031,1.0262410833459725,0.8818034172058091,-0.695098974333785,2.4587058087454032,0.0933522214360103,1.670254612975608,-0.2906042846679675,64.17108902910984,-10.17548618636782,0.7884511957697975,6,-0.31201934814453125,-1.3365592956542969,-2.476360321044922,-3.127176284790039,-0.1583385467529297,4,0.016610491848858988,1.0444327138358822,19.55474281311035,-1.1875043996339505,19.550085067749023,-1.545456479649369,19.396404266357425,0.016610491848858988
5864,2003-06-09,19.363805770874023,19.46160316467285,19.279979705810547,19.349834442138672,2798583.0,0.0009628841960691581,-1.363645389894878,-0.25000853271442713,71.14754384539613,76.7562356160823,-0.25186743545204493,-0.9995838065333658,-2.099107144977829,-2.687364518119452,35.1879749022611,0.1816234588623047,1.0361138263834349,0.7902925491333015,-0.7094305308861522,2.290015629152755,0.04043100912357289,1.54015408914303,-0.18870672485351392,48.36056493116286,-23.651461532509238,0.7498615400097276,6,-0.3306465148925781,-1.3551864624023438,-2.535736083984375,-3.04567813873291,-0.4470710754394531,0,0.014670498869655102,-3.1250207984026828,19.345178604125977,1.0444327138358822,19.55474281311035,-1.1875043996339505,19.550085067749023,0.014670498869655102
5865,2003-06-10,19.596656799316406,19.79224967956543,19.40106201171875,19.489545822143555,1970367.0,0.012025065278883584,-1.7540805296127946,7.666484641638225,73.66820913675073,75.38231995335201,-0.4576482024518782,-1.1099893898258912,-2.278999264420783,-2.9117159642207113,36.97474323960693,0.42844390869140625,1.0530470151707512,0.9092799186706557,-0.534271062950797,2.3528309002921084,0.18750442785993116,1.6310554094813803,-0.3251379720458978,61.81839844811729,-8.351666684012358,0.7217754908107259,6,-0.4959716796875,-1.3528594970703125,-2.788379669189453,-3.0969061851501465,-0.5262413024902379,1,-0.010218708987441483,-1.363645389894878,19.363805770874023,-3.1250207984026828,19.345178604125977,1.0444327138358822,19.55474281311035,-0.010218708987441483
5866,2003-06-11,19.978530883789066,20.06235694885254,19.517486572265625,19.675825119018555,3177797.0,0.019486695530942955,1.3168331285507475,2.826094698790923,76.90220052709373,75.63406783841792,-0.7586924178443972,-1.3517366111111286,-2.606288512023564,-3.2820400104325067,38.8240748848265,0.5448703765869141,1.0145053688039916,1.1581966400146513,-0.2440839999167821,2.5604772799460846,0.4570563200489346,1.859336959980368,-0.6985511779785192,89.28572299246007,19.84692735110319,0.7011403199657165,6,-0.6799221038818395,-1.4948978424072301,-3.117862701416019,-3.439195632934574,-0.6892375946044957,2,-0.04638701746641216,-1.7540805296127946,19.596656799316406,-1.363645389894878,19.363805770874023,-3.1250207984026828,19.345178604125977,-0.04638701746641216
5867,2003-06-12,20.099611282348636,20.099611282348636,19.815534591674805,20.048385620117188,2420872.0,0.0060605256344357095,10.091186655246766,0.16922592230869568,77.21180890493727,75.69409329160356,-0.7090333226643075,-1.3208360415758307,-2.6732543779390205,-3.3881464802682935,41.377383282780166,0.2840766906738317,0.949722878511924,1.1397998809814496,-0.18263214302386643,2.4622319049867656,0.47858386897879157,1.8010158929841076,-0.6985492706298864,100.0,26.941449285142255,0.6612160120026573,6,-0.6566362380981481,-1.5740652084350621,-3.2389430999755895,-3.4974064826965368,-1.136306762695316,3,-0.03614457602663146,1.3168331285507475,19.978530883789066,-1.7540805296127946,19.596656799316406,-1.363645389894878,19.363805770874023,-0.03614457602663146
5868,2003-06-13,20.164810180664066,20.304519653320312,20.01112937927246,20.146181106567386,2010307.0,0.0032437890165908367,-1.0322633918838968,0.36366682801501743,72.31272183448324,75.09212347036733,-0.6318826670532971,-1.27420989402815,-2.678261709888794,-3.4318915742359195,42.379775800694745,0.29339027404785156,0.9217503988354956,1.0925322532653858,-0.23850173804756025,2.423566244578332,0.42701525760891457,1.758049248921857,-0.647323608398441,86.36368713627783,13.738670482339487,0.6655169956564725,6,-0.4680290222168004,-1.513525009155277,-3.2913351058959996,-3.5626053810119664,-0.8894863128662145,4,-0.03856815366536004,10.091186655246766,20.099611282348636,1.3168331285507475,19.978530883789066,-1.7540805296127946,19.596656799316406,-0.03856815366536004
5869,2003-06-16,20.327804565429688,20.34177589416504,20.10426902770996,20.164810180664066,1403049.0,0.008083110294879736,1.487802928895371,8.749462475683233,71.66667576814174,74.23930360418015,-0.6802454356740384,-1.344381782194759,-2.7714737742324154,-3.5710767951220497,43.13595409279445,0.23750686645507812,0.9592273109299505,1.1528398513793938,-0.23459719622432829,2.540276898983116,0.45912132757753454,1.846558375181253,-0.6529113769531243,98.51481635425432,26.192655246941015,0.6937185238018604,6,-0.5169267654418945,-1.6578912734985352,-3.454329490661621,-3.725599765777588,-1.1689071655273438,0,-0.0561282702410969,-1.0322633918838968,20.164810180664066,10.091186655246766,20.099611282348636,1.3168331285507475,19.978530883789066,-0.0561282702410969
5870,2003-06-17,20.25794982910156,20.39765930175781,20.127553939819336,20.39765930175781,1702384.0,-0.0034364132193068775,2.8666721275665723,-0.8571428571428759,74.13793346947874,73.54301478162914,-0.5311885800855407,-1.1694337813265214,-2.644571471161118,-3.4839722749608732,44.006858384773864,0.270105361938473,0.9654599943124609,0.9782026290893526,-0.40374429552274904,2.3601495537014543,0.2872291667833018,1.6691760913954035,-0.44968009948729915,84.12703916231811,11.177256497126905,0.6909734623060507,6,-0.41913032531737926,-1.5600948333740199,-3.3879675865173304,-3.6557450294494593,-1.1456222534179652,1,-0.06620685434516504,1.487802928895371,20.327804565429688,-1.0322633918838968,20.164810180664066,10.091186655246766,20.099611282348636,-0.06620685434516504
5871,2003-06-18,20.490800857543945,20.490800857543945,20.118240356445312,20.25794982910156,1828860.0,0.011494303737878075,2.199990170460596,-1.6666803189165829,88.8889225980455,74.90999757186921,-0.6890242880855659,-1.2836057839958244,-2.8098871664241116,-3.691352062748429,44.96297541627483,0.3725605010986328,0.9510452417210757,1.0939300537109382,-0.28131168488623715,2.4691717923081136,0.40630918441235053,1.7815509230095259,-0.564653213500975,100.0,21.238699735046225,0.6876208692985883,6,-0.6054105758666992,-1.7463750839233398,-3.635953426361084,-3.8885960578918457,-1.3319034576416016,2,-0.06931819652109128,2.8666721275665723,20.25794982910156,1.487802928895371,20.327804565429688,-1.0322633918838968,20.164810180664066,-0.06931819652109128
5872,2003-06-19,20.44422912597656,20.64913749694824,20.20206642150879,20.54202651977539,1946747.0,-0.002272811682235476,1.86566251803315,-0.4199998361743521,85.59667695357048,76.83696589309972,-0.5621233606682985,-1.1121309917163025,-2.6947786809692396,-3.6134469557912077,46.21854095860968,0.4470710754394496,0.9041643774318473,0.9318647384643519,-0.38361963284297573,2.2473491097716796,0.2741225528106881,1.5896069241180157,-0.4051508392333929,67.88310911808651,-13.667462381090886,0.6577421856536632,6,-0.4796705245971644,-1.620635032653805,-3.564932823181149,-3.8420243263244593,-1.490238189697262,3,-0.05649202176689172,2.199990170460596,20.490800857543945,2.8666721275665723,20.25794982910156,1.487802928895371,20.327804565429688,-0.05649202176689172
5873,2003-06-20,20.24863624572754,20.60722541809082,20.16946792602539,20.60722541809082,2266266.0,-0.009567143815684354,1.441554435012021,3.666653664625213,75.757586503112,77.34919285506815,-0.25132753397291907,-0.7967378392493956,-2.4336106507336055,-3.3894220111506286,47.33053041806105,0.4377574920654297,0.8321946781794765,0.6342835426330566,-0.5670172437298042,1.8355843289959175,0.033633149451627986,1.2349339358144853,-0.13039588928222656,26.495792318355747,-52.95618651831102,0.6006503931814303,6,-0.22353649139404297,-1.4250421524047852,-3.367011547088623,-3.6464314460754395,-1.4529838562011719,4,-0.06347744660312238,1.86566251803315,20.44422912597656,2.199990170460596,20.490800857543945,2.8666721275665723,20.25794982910156,-0.06347744660312238
5874,2003-06-23,20.13686752319336,20.21603775024414,19.908674240112305,20.21603775024414,1299120.0,-0.005519814824949676,6.764623687000096,0.2207825365417757,68.4454745356511,76.76888901050154,-0.02052649714198651,-0.6183767551710133,-2.2580150878792757,-3.248913259109365,46.88800817234255,0.3399620056152344,0.7951539991020411,0.4601110458374009,-0.7118001991715701,1.632022290846372,-0.1258445766670846,1.0460666683418864,0.5122699737548793,30.817637603808336,-45.72389891548329,0.5859556225044857,6,-0.05355548858642578,-0.7893610000610352,-2.780228614807129,-3.1458029747009277,-1.5088672637939453,0,-0.04278439307420556,1.441554435012021,20.24863624572754,1.86566251803315,20.44422912597656,2.199990170460596,20.490800857543945,-0.04278439307420556
5875,2003-06-24,20.020442962646484,20.281234741210934,19.80622100830078,20.118240356445312,1970367.0,-0.005781661939861293,1.2417614071093797,1.2352799460344994,61.93855350643536,75.1062615637617,0.1814112577597129,-0.45407780970492695,-2.0684923814290173,-3.0997467143417268,46.014902891528244,0.4750137329101527,0.8094439634794881,0.2985136032104485,-0.8520012203700702,1.4490284267909672,-0.27674380857980907,0.8737710150007061,0.6138852691650349,25.41437464219538,-47.169613672649305,0.5752574117902587,6,0.20723628997802734,-0.6729364395141602,-2.51827335357666,-2.9362387657165527,-1.5833797454833984,1,-0.04303329173842885,6.764623687000096,20.13686752319336,1.441554435012021,20.24863624572754,1.86566251803315,20.44422912597656,-0.04303329173842885
5876,2003-06-25,19.95524406433105,20.15549659729004,19.913331985473636,19.978530883789066,1614344.0,-0.003256616171634086,-3.5217515180656576,0.23811288372281714,59.86236334498765,73.17854539043397,0.27151192057967677,-0.3267754167752237,-1.938003369494897,-3.0069833278349627,45.094613916425274,0.2421646118164027,0.8177219134679063,0.18325204849242738,-0.9123930770180877,1.2788971740029424,-0.36457051426283016,0.7310746112476849,0.6459598785400402,17.679456747772495,-50.418820445403156,0.5478225627552583,6,0.2724351882934606,-0.6077375411987269,-2.441431522369381,-2.8710398674011195,-1.5461235046386648,2,-0.04224034975117774,1.2417614071093797,20.020442962646484,6.764623687000096,20.13686752319336,1.441554435012021,20.24863624572754,-0.04224034975117774
5877,2003-06-26,20.02510070800781,20.06235694885254,19.820192337036133,19.95524406433105,1058192.0,0.0035006659628695758,2.3547977963032265,-2.9998361864189387,67.98026823498535,72.69716165715644,0.2123000666045165,-0.29435431912902743,-1.9501706231042313,-3.0491843061554214,45.75487522288274,0.24216461181640625,0.7988461509590437,0.17859668731689027,-0.7532504612951954,1.1104438359289759,-0.28732688698915254,0.6445202616229331,0.5443039174804696,27.325654769416424,-39.564589577510866,0.4659235743060428,6,0.20257854461670277,-0.6775941848754847,-2.4996457099914515,-2.9408965110778773,-1.5926952362060476,3,-0.04325587774742523,-3.5217515180656576,19.95524406433105,1.2417614071093797,20.020442962646484,6.764623687000096,20.13686752319336,-0.04325587774742523
5878,2003-06-27,19.978530883789066,20.00181579589844,19.81087875366211,20.00181579589844,1395963.0,-0.0023255725350794787,15.40006553079978,-0.33332423208191125,66.01941458032005,72.06968819184291,0.25665766147656655,-0.1660712846988126,-1.8410593701125855,-2.9739821824664254,46.437794374561015,0.21422195434569957,0.7261856738140686,0.07474575042725107,-0.7264433296562345,0.8759348305107366,-0.3258487896144935,0.4753402904689956,0.5603463970117133,36.27471450828068,-31.597890450300525,0.4005945400417436,6,0.24914836883544567,-0.5914402008056676,-2.4530758857727086,-2.8943266868591344,-1.941970825195316,4,-0.05128204638615841,2.3547977963032265,20.02510070800781,-3.5217515180656576,19.95524406433105,1.2417614071093797,20.020442962646484,-0.05128204638615841
5879,2003-06-30,20.02510070800781,20.07167053222656,19.890047073364254,19.978530883789066,1557655.0,0.0023309934293782586,1.6000163827000011,-1.999999999999695,62.36557008851888,70.7616478161807,0.1817463002538311,-0.15067832704210815,-1.8244582151053699,-2.9856325937817623,46.72227207736764,0.1816234588623047,0.6401748140120809,0.07707405090331676,-0.6398873650834318,0.7940354668900653,-0.28140665709005575,0.43555475889668926,0.4844703218929709,46.07860458392854,-21.627894020965854,0.3584807079933737,6,0.20257854461670277,-0.5495271682739222,-2.4996457099914515,-2.9408965110778773,-2.0211391448974574,0,-0.061395362570626166,15.40006553079978,19.978530883789066,2.3547977963032265,20.02510070800781,-3.5217515180656576,19.95524406433105,-0.061395362570626166
5880,2003-07-01,19.936616897583008,20.02510070800781,19.689796447753906,20.02510070800781,1722783.0,-0.004418644965386687,6.578883835227189,-1.900024574050017,48.543658436044765,66.27884068706952,0.24569279936521582,-0.02070985246037793,-1.6729795729096821,-2.860158613562671,46.22976313085146,0.3353042602539027,0.582282621886872,-0.03842039108276296,-0.7069476614563044,0.6301068792907785,-0.37268402626953545,0.29584324410400953,0.544820131453772,52.999864843279646,-11.48224920064596,0.33426363518677094,7,0.2328500747680664,-0.4074878692626953,-2.054900646209717,-2.4961514472961426,-1.7044620513916016,1,-0.0656388516118922,1.6000163827000011,20.02510070800781,15.40006553079978,19.978530883789066,2.3547977963032265,20.02510070800781,-0.0656388516118922
5881,2003-07-02,19.87141990661621,20.080984115600586,19.6339111328125,19.936616897583008,3480137.0,-0.003270213361761587,1.5263254330089135,0.7368239529219326,41.750923934028165,61.40709035156481,0.23891556167061268,0.07356687941635442,-1.5469489060075006,-2.7557442614586343,45.50683852851242,0.44707298278808594,0.5110224282707208,-0.1196841239929185,-0.7600624243952687,0.5206941764094317,-0.43987327419409183,0.20050502620825483,0.5625186875435979,53.12527997610871,-6.5805131130555665,0.32018915020117444,7,0.24914836883544922,-0.34229087829589844,-1.8709502220153809,-2.181804656982422,-1.55078125,2,-0.07218189219460636,6.578883835227189,19.936616897583008,1.6000163827000011,20.02510070800781,15.40006553079978,19.978530883789066,-0.07218189219460636
5882,2003-07-03,19.638568878173828,19.815534591674805,19.61994171142578,19.74567985534668,1368478.0,-0.011717885764411573,-1.7096936146599901,1.6428822187116026,33.03306775162389,56.65992160139946,0.38606407530247466,0.3299359302779692,-1.2575682264076313,-2.4864907303546673,44.719780204538075,0.2514781951904297,0.4287201345302094,-0.3567264556884773,-0.9860819032998158,0.2726289919228613,-0.6714041794941465,-0.042048731882808,0.7313675190781943,4.040228529821818,-50.133328867850864,0.3146777238056687,7,0.31201934814453125,-0.10943984985351562,-1.638099193572998,-1.948953628540039,-1.3971004486083984,3,-0.06260376334488615,1.5263254330089135,19.87141990661621,6.578883835227189,19.936616897583008,1.6000163827000011,20.02510070800781,-0.06260376334488615
5883,2003-07-07,19.66651153564453,19.81087875366211,19.657197952270508,19.79224967956543,1790208.0,0.0014228459132661353,-1.1290544200610393,1.17390530120911,26.644859158345028,52.01540878169879,0.2982247484475131,0.34498880685134736,-1.2360484969704828,-2.4701372867147526,44.38425127044962,0.17230987548828125,0.28187263853091693,-0.34485044479369975,-0.9182435970253771,0.22854270743797755,-0.6315470209095366,-0.058153868677862874,0.628425393024866,10.100985028069784,-36.87480549872467,0.28669657611583843,7,0.2840766906738281,-0.07451248168945312,-1.404085636138916,-1.9768962860107422,-1.140966415405277,0,-0.06275165077477096,-1.7096936146599901,19.638568878173828,1.5263254330089135,19.87141990661621,6.578883835227189,19.936616897583008,-0.06275165077477096
5884,2003-07-08,19.64788246154785,19.83881950378418,19.536115646362305,19.675825119018555,1644836.0,-0.0009472485276769138,-1.4074147111023467,0.22222896409447385,27.645147086574497,48.20503029060313,0.26842461271330365,0.4068508598299232,-1.1591967219781942,-2.402632279097922,43.91876061613266,0.302703857421875,0.15001674447903213,-0.37768335342407156,-0.8948531710342031,0.13948646418606003,-0.6362682622291373,-0.11909844461900576,0.5795549453971844,20.512623044933278,-20.86474490328061,0.2585849088050654,7,0.1979236602783203,0.0698556900024414,-1.3854565620422363,-1.9582672119140625,-1.2713603973388672,1,-0.08200997772190266,-1.1290544200610393,19.66651153564453,-1.7096936146599901,19.638568878173828,1.5263254330089135,19.87141990661621,-0.08200997772190266
5885,2003-07-09,19.396404266357425,19.61994171142578,19.284637451171875,19.60597038269043,2133562.0,-0.012799251811618118,1.8235105161295504,7.499863481228542,10.437820015141085,42.71341436506464,0.4716756013164414,0.6772820180087535,-0.8612764536521844,-2.1059955678746185,42.6388251876333,0.36324501037597656,0.04962533785861467,-0.6191489219665485,-1.177404325290972,-0.06089351864212489,-0.8982766236287603,-0.3400212203043367,0.7480745293176838,14.034944852281203,-19.103888339868615,0.27912770166221146,7,0.28640651702880504,0.47268581390380504,-1.1339783668518102,-1.7067890167236364,-0.9220848083496165,2,-0.07178870290212658,-1.4074147111023467,19.64788246154785,-1.1290544200610393,19.66651153564453,-1.7096936146599901,19.638568878173828,-0.07178870290212658
5886,2003-07-10,19.05178642272949,19.349834442138672,18.981931686401367,19.349834442138672,1362036.0,-0.017767099452843826,1.4687482001497476,1.4222147388348776,8.587363842331882,36.11420276588092,0.7539462232435845,1.0001909402041562,-0.4588508493429302,-1.7199210922311465,40.99148078317633,0.41447257995605824,-0.03519302250169787,-0.9174295425415089,-1.6230261419926038,-0.211832943090414,-1.2702278422670545,-0.5646312428159632,0.9723145847151677,8.152144879533749,-19.741146254795773,0.35279829972554677,7,0.4796714782714879,0.763748168945316,-0.6775927543640101,-1.2504034042358363,-0.5495262145996023,3,-0.04302124527074436,1.8235105161295504,19.396404266357425,-1.4074147111023467,19.64788246154785,-1.1290544200610393,19.66651153564453,-0.04302124527074436
5887,2003-07-11,19.373119354248047,19.3870906829834,19.084386825561523,19.093700408935547,1202706.0,0.016866288776741456,-1.0312551996006707,-0.9374964002994839,25.77323831711074,31.6424054033021,0.36923261214945313,0.6552346364377755,-0.715198199676216,-2.0024900398332477,39.167602056591335,0.3353042602539098,-0.09277720312850235,-0.5597720146179199,-1.3104636073821858,0.19091957814634597,-0.9351178110000511,-0.18442621823578875,0.48423456182968394,45.65214487953416,16.855781974063014,0.3753457963821321,7,0.1583385467529297,0.4424152374267578,-0.9255781173706055,-1.5181808471679688,-0.9034576416015625,4,-0.05432685766224077,1.4687482001497476,19.05178642272949,1.8235105161295504,19.396404266357425,-1.4074147111023467,19.64788246154785,-0.05432685766224077
5888,2003-07-14,19.3870906829834,19.536115646362305,19.326549530029297,19.4196891784668,1386515.0,0.0007211708388246141,-1.7272907797897559,-0.11666530144169031,28.065458952562935,27.831281943751442,0.2933965074849212,0.6113556161608145,-0.651421879867307,-1.9775943960909075,36.893936455818455,0.2095661163330078,-0.14533379226164556,-0.5069147109985366,-1.2870192307114436,0.2731898087143705,-0.8969669708549901,-0.11686245114208305,0.3301956763461149,47.28261837348861,17.967723198850862,0.3900522598564543,7,0.14436721801757812,0.42844390869140625,-0.8929791450500488,-1.5298233032226562,-0.9453716278076172,0,-0.05909201499859462,-1.0312551996006707,19.373119354248047,1.4687482001497476,19.05178642272949,1.8235105161295504,19.396404266357425,-0.05909201499859462
5889,2003-07-15,19.186840057373047,19.429004669189453,19.10301399230957,19.429004669189453,1263045.0,-0.01032907045646192,1.6923064805771715,7.428705166461071,26.75331002891413,25.410132120736925,0.4048047158777166,0.7607493219323089,-0.37639951886558265,-1.7411056287138464,34.63513910521998,0.3259906768798828,-0.230772093187813,-0.650117111206054,-1.4628429515189652,0.1626087291068572,-1.0564800313625113,-0.2437541910495966,0.4127895542879614,32.116794867578875,2.213147908097376,0.4063629201564563,7,0.3446178436279297,0.6286945343017578,-0.6659507751464844,-1.3295726776123047,-0.6519794464111328,1,-0.03446606815694342,-1.7272907797897559,19.3870906829834,-1.0312551996006707,19.373119354248047,1.4687482001497476,19.05178642272949,-0.03446606815694342
5890,2003-07-16,18.91673469543457,19.2613525390625,18.814279556274414,19.2334098815918,1648486.0,-0.014077636605652644,1.4000020478269997,1.307685643174458,24.009405681596817,23.43885231491122,0.5755511283239336,0.9752224234386091,-0.045280108809869546,-1.4434007812866803,32.45602312236646,0.44707298278808594,-0.32243918595059995,-0.8531617164611802,-1.7377808510176287,0.03145741809526825,-1.2954712837394062,-0.4108521491829542,0.6193809509277344,14.193684766811995,-16.543402565932578,0.442309567278225,7,0.40981483459472656,0.8149738311767578,-0.3958454132080078,-1.0594673156738281,-0.46570014953612926,2,-0.028557393224738825,1.6923064805771715,19.186840057373047,-1.7272907797897559,19.3870906829834,-1.0312551996006707,19.373119354248047,-0.028557393224738825
5891,2003-07-17,19.07041549682617,19.08904266357422,18.71182632446289,18.953990936279297,1709684.0,0.008124066011703901,3.909149580499429,-0.36764661595261944,27.069360454462,22.776218170782123,0.33111970869545715,0.7480255099705175,-0.13535350683925174,-1.5680851731151542,30.13645970438822,0.3772163391113281,-0.41015727009419223,-0.6284616470336957,-1.497316054915629,0.24039276084823769,-1.0628888509746623,-0.194034443092729,0.3585891723632848,43.50282878067362,11.82470434224507,0.4344272039409662,7,0.20490741729736683,0.6100664138793981,-0.3981742858886683,-1.1456222534179652,-0.9686565399169886,3,-0.03125763247882907,1.4000020478269997,18.91673469543457,1.6923064805771715,19.186840057373047,-1.7272907797897559,19.3870906829834,-0.03125763247882907
5892,2003-07-18,19.28929328918457,19.2939510345459,19.00987434387207,19.163555145263672,1347863.0,0.011477347853004582,3.206872201900942,1.0799967234600591,34.710710232970115,23.672423845740468,0.06424268921637122,0.46186655876961424,-0.2926242326350952,-1.7568455795163018,27.26869337234315,0.2840766906738281,-0.46369060677876917,-0.35183706283569194,-1.1637650389473144,0.46009091327593055,-0.757801050891505,0.05412692522012108,-0.5774669647216797,70.05634422037879,37.35027424778504,0.405963988055812,7,-0.013970375061035156,0.3911886215209961,-0.39817237854003906,-1.124664306640625,-1.052480697631836,4,-0.04080155085287496,3.909149580499429,19.07041549682617,1.4000020478269997,18.91673469543457,1.6923064805771715,19.186840057373047,-0.04080155085287496
5893,2003-07-21,18.96330451965332,19.284637451171875,18.953990936279297,19.284637451171875,716985.0,-0.01689998511837809,1.05796843373637,-2.5555724102361848,29.04410740569263,23.827863881198034,0.31289585221224314,0.723730239915966,0.09365485348317293,-1.397570298116598,24.435303196559467,0.33530235290527344,-0.5146986254236516,-0.6135592460632324,-1.426495315045372,0.19937682291890724,-1.0200272805543023,-0.2070912115721626,-0.2514781951904297,35.06494542669305,3.8830928404004865,0.4064680344910697,7,0.20257949829101562,0.7171773910522461,0.020956039428710938,-0.7800483703613281,-0.6892356872558594,0,-0.0260314760275685,3.206872201900942,19.28929328918457,3.909149580499429,19.07041549682617,1.4000020478269997,18.91673469543457,-0.0260314760275685
5894,2003-07-22,19.27532386779785,19.279979705810547,18.907419204711914,18.977275848388672,2101997.0,0.01645384894922497,1.4242638617394272,-0.9275364899596963,38.00676891060945,26.891080425138963,-0.06428924567360284,0.3624392428452836,-0.15470674458388345,-1.677422628295787,22.551962027404592,0.3725605010986328,-0.5268128463398121,-0.2584627151489265,-1.037033365877921,0.520107935580068,-0.6477480405134237,0.13082261021557073,-0.5518550491333016,96.80014154606309,65.55349113968276,0.3892853253644972,7,-0.1513528823852539,0.40515804290771484,-0.10129070281982422,-0.9639997482299805,-0.9733142852783203,1,-0.04324725324147338,1.05796843373637,18.96330451965332,3.206872201900942,19.28929328918457,3.909149580499429,19.07041549682617,-0.04324725324147338
5895,2003-07-23,19.158897399902344,19.252037048339844,18.99124526977539,19.2334098815918,1240713.0,-0.006040182188067678,3.6667121744769444,-0.250001599866903,37.31341154703795,30.08286350343964,0.016655374616426855,0.4332230333392886,0.020232566989633938,-1.532451393180171,20.95630917552134,0.28407859802246094,-0.538517291495463,-0.33181190490722656,-1.0921321499239411,0.428508340109488,-0.7119720274155839,0.04834821760113073,-0.42401893692016657,76.79987942372404,46.32464906427458,0.3801601225083568,7,-0.034926414489746094,0.5215845108032227,0.0814981460571289,-0.8289451599121094,-0.9593410491943359,2,-0.03257164417737368,1.4242638617394272,19.27532386779785,1.05796843373637,18.96330451965332,3.206872201900942,19.28929328918457,-0.03257164417737368
5896,2003-07-24,19.112327575683594,19.279979705810547,19.07041549682617,19.25669479370117,1551857.0,-0.0024307152570788304,1.1951131800292063,1.937490400859943,39.9644703359314,31.659667061086378,0.0812616049517132,0.43574677627202263,0.12598049754221918,-1.4582844804757258,19.237433074307752,0.20956420898437855,-0.5567627292754125,-0.3362359046936021,-1.0814335027851634,0.4089616933979592,-0.7088347037393845,0.03636289435218032,-0.3662676612701432,53.01203035716048,18.400109083506912,0.3725987990457808,7,0.011643409729003906,0.5681543350219727,0.15600967407226562,-0.7544336318969727,-0.6380081176757848,3,-0.03460033986789279,3.6667121744769444,19.158897399902344,1.4242638617394272,19.27532386779785,1.05796843373637,18.96330451965332,-0.03460033986789279
5897,2003-07-25,19.158897399902344,19.2334098815918,18.93070411682129,19.13561248779297,1552716.0,0.0024366380303151303,2.513504538410346,-0.16128947020742898,40.38798259452528,33.028836354637754,0.0012390583201131733,0.3383007201138071,0.14065036149525056,-1.4749216160446927,17.933038693356284,0.30270576477051137,-0.5272078374119324,-0.24635591506957866,-0.9499950706094111,0.4572832404702538,-0.5981754928394949,0.10546366270033758,-0.4018796630862447,66.66649812156484,27.75804391331245,0.35181957776991596,7,-0.08848190307617188,0.5215845108032227,0.15601062774658203,-0.7544326782226562,-0.14902305603027344,4,-0.05517741553324218,1.1951131800292063,19.112327575683594,3.6667121744769444,19.158897399902344,1.4242638617394272,19.27532386779785,-0.05517741553324218
5898,2003-07-28,18.953990936279297,19.186840057373047,18.93070411682129,19.168212890625,907022.0,-0.01069510730946821,1.0370583862991671,-9.200032765399738,37.726535115093604,34.24808358643547,0.15449655639571347,0.48751062620588925,0.3861609028668802,-1.2452085743213779,16.595467895172526,0.2561359405517578,-0.45692907426506224,-0.40003538131713867,-1.0766009729642931,0.2765302103300158,-0.7383181771407159,-0.06175258549356144,-0.1862345335086033,12.500447962156159,-27.547943811625785,0.338282795823578,7,0.048897743225097656,0.7055349349975586,0.44008541107177734,-0.44940185546875355,0.15368080139160156,0,-0.03783785415628915,2.513504538410346,19.158897399902344,1.1951131800292063,19.112327575683594,3.6667121744769444,19.158897399902344,-0.03783785415628915
5899,2003-07-29,18.795652389526367,19.05178642272949,18.777023315429688,18.93070411682129,1267554.0,-0.008353836787473479,-2.189174230684041,0.6304289759068327,39.01193324416366,35.91503109338734,0.2810667991834741,0.5786890546548378,0.572540618299378,-1.0598323303336734,15.19566546973281,0.27476310729980113,-0.44591172641256804,-0.4969015121459961,-1.139287393347871,0.14548436905587891,-0.8180944527469336,-0.1757085715450586,0.49829864501953125,3.703914385613628,-37.99772236379094,0.32119294060093806,7,0.20723628997802734,0.7008781433105469,0.6286945343017578,-0.29106330871582387,0.27010536193847656,1,-0.027750223632543425,1.0370583862991671,18.953990936279297,2.513504538410346,19.158897399902344,1.1951131800292063,19.112327575683594,-0.027750223632543425
5900,2003-07-30,18.628000259399414,18.91207695007324,18.628000259399414,18.91207695007324,1911316.0,-0.008919729235914997,1.000000000000025,2.103465807982348,41.71221134521308,37.54201452569302,0.4508684070358129,0.6780396243130795,0.7704671241180208,-0.8646531480106106,14.666929366443432,0.2840766906738246,-0.45035997812340156,-0.5991228103637702,-1.2317986186267866,0.03355299789924615,-0.9154607144952784,-0.28278490623226205,0.6556122207641586,0.0,-44.04746385478204,0.3163379041315078,7,0.3329753875732422,0.8266172409057617,1.0874090194702148,-0.12341117858887074,0.3306465148925781,2,-0.017500036092998883,-2.189174230684041,18.795652389526367,1.0370583862991671,18.953990936279297,2.513504538410346,19.158897399902344,-0.017500036092998883
5901,2003-07-31,18.437063217163086,18.67922782897949,18.409120559692386,18.65594291687012,1563668.0,-0.010250002124623347,1.0350932658868173,0.7704951053458707,30.710169274344253,37.09750997473459,0.6062724755134674,0.7968641738427706,0.9905344355709573,-0.6422609060410949,14.506052768484997,0.27010726928710227,-0.44188862815708063,-0.7183420181274407,-1.3684482318460311,-0.06823580440885024,-1.0433951249867341,-0.39328891126814725,0.8203247741699187,3.389908946813865,-38.783436846848545,0.32505310685929517,7,0.40981578826904297,0.845245361328125,1.350529670715332,0.06752586364745738,0.5169277191162109,3,-0.012882033524405534,1.000000000000025,18.628000259399414,-2.189174230684041,18.795652389526367,1.0370583862991671,18.953990936279297,-0.012882033524405534
5902,2003-08-01,18.409120559692386,18.47431945800781,18.199556350708008,18.25543975830078,2201202.0,-0.0015155698682363106,-1.0701870360922625,-0.7021245076510209,29.961810283241746,37.19947696112893,0.5545495348539156,0.7673178072382889,1.0483336757777693,-0.5809959377246123,14.544487859852623,0.27476310729980113,-0.40177161440381326,-0.684812259674068,-1.3738921154292854,0.00426759608114935,-1.0293521875516767,-0.3402723317964593,0.7973713857421814,21.226341280589825,-19.462114260684114,0.34453992787760934,8,0.330647468566891,0.7311496734619105,1.3784723281860316,0.09546852111815696,0.3632469177246058,4,0.003541662846088256,1.0350932658868173,18.437063217163086,1.000000000000025,18.628000259399414,-2.189174230684041,18.795652389526367,0.003541662846088256
5903,2003-08-04,18.43240547180176,18.46500587463379,18.180927276611328,18.46500587463379,983680.0,0.0012648573859828094,16.42791949450035,-0.21213061447380316,33.333305242364716,36.68020322021285,0.5006898349773365,0.6817920846013159,1.0533893696705903,-0.5722694714943621,14.59803637147647,0.28407859802246094,-0.37781519759453275,-0.599822044372555,-1.29401883620989,0.09437474746478003,-0.9469204402912226,-0.2527236484538875,0.693531626054682,28.877022915978195,-12.362982398775877,0.347098395918667,8,0.29804801940917613,0.6985502243041957,1.3551874160766566,0.07218360900878196,0.27942085266112926,0,0.031329002226743174,-1.0701870360922625,18.409120559692386,1.0350932658868173,18.437063217163086,1.000000000000025,18.628000259399414,0.031329002226743174
5904,2003-08-05,18.03656005859375,18.41377830505371,17.985334396362305,18.409120559692386,2000215.0,-0.021475515705944193,1.2438902568764265,11.428095015213149,31.578905348710023,36.043035864843084,0.7848754868916927,1.0021104930464269,1.4516406773585686,-0.15085103973385472,15.290578498467916,0.4470710754394567,-0.3994075351650501,-0.915101337432862,-1.6789659317365349,-0.15123674312918922,-1.2970336345847002,-0.5331690402810239,0.9948760571381818,5.527496501193731,-37.51711424489394,0.38193229715183685,8,0.5960969924926758,0.9965991973876953,1.770824909210205,0.4680290222167933,0.7078647613525391,1,0.059385585477359504,16.42791949450035,18.43240547180176,-1.0701870360922625,18.409120559692386,1.0350932658868173,18.437063217163086,0.059385585477359504
5905,2003-08-06,18.00396156311035,18.09244537353516,17.920135498046875,18.02259063720703,2806528.0,-0.0018073565789429313,1.1764741311810591,0.05000281576212394,26.48867217296319,34.545724957846616,0.7112088857579728,0.9750323645729608,1.4789593972333748,-0.09409663664227708,17.007217389038953,0.1723098754882848,-0.37799333156781145,-0.8780776977539055,-1.7210008360435154,-0.03515455946429569,-1.2995392668987122,-0.45661612860909884,0.9019423462972256,11.042933994668164,-30.624153325320943,0.42146156914480576,8,0.5728111267089844,0.9965982437133789,1.8476648330688477,0.5006275177001918,0.9733142852783203,2,0.05897569735596897,1.2438902568764265,18.03656005859375,16.42791949450035,18.43240547180176,-1.0701870360922625,18.409120559692386,0.05897569735596897
5906,2003-08-07,18.232154846191406,18.292695999145508,17.906164169311523,17.97602081298828,1306850.0,0.012674615099635522,1.0493907063760934,-13.749155318931095,26.789380098111565,33.034769124911755,0.38558117655074753,0.7191575061596325,1.2532837070102154,-0.29804904883472716,18.3944394929707,0.3865318298339844,-0.40305294746480413,-0.6089028358459458,-1.4956370081367822,0.27783133644489055,-1.052269921991364,-0.16553574970052765,0.535741485625671,57.377038173474645,18.50369648357227,0.4433670861454183,8,0.3143472671508789,0.7614192962646484,1.617143154144287,0.2724342346191371,0.6426658630371129,3,0.03984673968762098,1.1764741311810591,18.00396156311035,1.2438902568764265,18.03656005859375,16.42791949450035,18.43240547180176,0.03984673968762098
5907,2003-08-08,18.32063865661621,18.33460807800293,18.185585021972656,18.25543975830078,1470475.0,0.004853173482304518,2.200057340623784,0.2545499225545097,34.246595837393144,32.64810920516726,0.18515693748222617,0.5773844367810099,1.1819094767199374,-0.36294416492658854,19.915745432838904,0.14902305603027344,-0.41933520866632534,-0.4677949905395522,-1.3464630790635859,0.41087309798448146,-0.9071290348015708,-0.028460946277533594,0.30938052919997716,74.16670648545704,33.37359582588896,0.43933404426201683,8,0.15833663940429688,0.5518531799316406,1.5042099952697754,0.18395042419433238,0.7730617523193359,4,0.03457042582051906,1.0493907063760934,18.232154846191406,1.1764741311810591,18.00396156311035,1.2438902568764265,18.03656005859375,0.03457042582051906
5908,2003-08-11,18.24146842956543,18.339265823364254,18.07381629943848,18.27872467041016,1194331.0,-0.004321368295869488,2.352936216346504,-0.5714243922418121,21.39176182725214,30.69031238106598,0.17056341637924888,0.5969319014832983,1.2680136328948421,-0.26494203223567325,21.930537883896868,0.26544952392577414,-0.45074825860245227,-0.4896841049194336,-1.3532668296724388,0.37389861983357164,-0.9214754672959344,-0.05789274254293275,0.27273395361001107,66.05494934920492,31.01015701559242,0.4317913623765021,8,0.16765213012695312,0.6310234069824219,1.4983901977539062,0.26312065124511363,0.8010044097900391,0,0.029103964404043836,2.200057340623784,18.32063865661621,1.0493907063760934,18.232154846191406,1.1764741311810591,18.00396156311035,0.029103964404043836
5909,2003-08-12,18.525545120239254,18.530202865600586,18.222841262817386,18.27872467041016,881469.0,0.015573126240944424,1.3999880853978828,-6.6249424051596755,33.96226779606323,29.829207542271554,-0.1741734974291802,0.274864918549099,0.9844061308086829,-0.5276001526367757,23.245748948961914,0.3073616027831996,-0.4856764835436138,-0.172542667388921,-1.012992368118617,0.6679070333407751,-0.5927675177537672,0.24768218297592526,-0.6193809509277308,99.25361273442984,66.61997482402107,0.4202248503648477,8,-0.23284912109374645,0.3469467163085973,1.2457485198974645,-0.020956039428710938,0.6752662658691442,1,0.010055369653879875,2.352936216346504,18.24146842956543,2.200057340623784,18.32063865661621,1.0493907063760934,18.232154846191406,0.010055369653879875
5910,2003-08-13,18.376522064208984,18.58608627319336,18.343923568725586,18.57211685180664,1054327.0,-0.008044192765343294,1.166678043619236,-0.792457787566191,32.287011987606434,30.00441228818957,-0.07216270842635097,0.40194967432802997,1.1239191593946352,-0.36078202227094636,23.785600215487296,0.24216270446777344,-0.5024135526160336,-0.29455509185790874,-1.1401251122716722,0.5510149285558548,-0.7173401020647923,0.1282299183489748,-0.45787712097168054,69.1782032400589,37.50619327360839,0.42278501020688236,8,-0.13039684295654297,0.38653087615966797,1.405250072479248,0.12806701660155895,0.9360561370849609,2,0.02002026033282167,1.3999880853978828,18.525545120239254,2.352936216346504,18.24146842956543,2.200057340623784,18.32063865661621,0.02002026033282167
5911,2003-08-14,18.47431945800781,18.50691795349121,18.27872467041016,18.41377830505371,1542839.0,0.005321866317092638,2.62965884440933,-0.30952334516517277,33.91688235336275,30.44386474042524,-0.18340671276374465,0.2711041554175253,1.0125977266975958,-0.43482985393107754,24.166833958519685,0.22819328308105113,-0.5144566604707528,-0.16695289611816833,-0.9950988391712343,0.6611930469348977,-0.5810258676447013,0.24712007540836467,-0.5289768615722643,78.1820483511238,48.8324671416114,0.4140729715265322,8,-0.22819423675536754,0.24682044982910512,1.3016309738159215,0.030269622802734375,0.6659507751464879,3,0.027224623430599726,1.166678043619236,18.376522064208984,1.3999880853978828,18.525545120239254,2.352936216346504,18.24146842956543,0.027224623430599726
5912,2003-08-15,18.502260208129886,18.576772689819336,18.35323715209961,18.371864318847656,487224.0,0.0015124102506502979,-1.6666894205718057,2.153838883463214,38.424785075779496,31.009584721915772,-0.2198676309843428,0.19096873354662236,0.9710286192220643,-0.432073852702505,25.156996290359924,0.22353553771972656,-0.5268510171927616,-0.09966049194335724,-0.8710016725337049,0.6716806886469904,-0.48533108223853105,0.28601009835181657,-0.53128786462403,83.63635009699325,50.00097831280672,0.3856705902951746,8,-0.25613498687744496,0.2188796997070277,1.1712360382080043,0.002328872680656957,0.8475742340087855,4,0.020135945387630416,2.62965884440933,18.47431945800781,1.166678043619236,18.376522064208984,1.3999880853978828,18.525545120239254,0.020135945387630416
5913,2003-08-18,18.469661712646484,18.57211685180664,18.36720848083496,18.502260208129886,756925.0,-0.001761865583810085,1.3783442733642532,-0.24999634315806915,41.07141177982491,32.06430765870631,-0.20274988751088685,0.1946693391381018,0.9960948872148911,-0.3686565250468803,26.055142172489205,0.2049083709716797,-0.4946945335135382,-0.10757684707641602,-0.8616261675084864,0.6464724733556544,-0.484601507292453,0.26944781313962096,-0.47408481195312646,67.94875160807551,29.266202483137526,0.3770246602160356,8,-0.22353649139404297,0.2514781951904297,1.2038345336914062,0.03492736816405895,0.5308990478515625,0,0.03378722934929401,-1.6666894205718057,18.502260208129886,2.62965884440933,18.47431945800781,1.166678043619236,18.376522064208984,0.03378722934929401
5914,2003-08-19,18.44171905517578,18.488290786743164,18.35323715209961,18.469661712646484,1077518.0,-0.0015128949249552104,3.1426983384039318,0.8571762916153767,44.4751053047814,34.06280022890834,-0.12437037379887528,0.16544055049324413,1.0154248217279402,-0.31234722776023816,26.89365373460777,0.1350536346435547,-0.45757247668452194,-0.09383926391601705,-0.7739479059169376,0.5862693780849035,-0.43389358491647556,0.24621505708444147,-0.422521779582425,53.03017139736582,9.063982670398637,0.34005432100045957,8,-0.19559383392333984,0.22586536407470703,1.2317771911621094,0.06287002563476207,0.4563865661621094,1,0.032575801766760115,1.3783442733642532,18.469661712646484,-1.6666894205718057,18.502260208129886,2.62965884440933,18.47431945800781,0.032575801766760115
5915,2003-08-20,18.534860610961914,18.562801361083984,18.376522064208984,18.376522064208984,1002362.0,0.005050589671573569,-1.3529241703306631,-5.66655290102389,53.07918663447796,36.983889844060165,-0.15006521750244062,0.024401729514210047,0.9070686472274261,-0.3765156286811262,27.654403428293723,0.186279296875,-0.4329222073408907,0.03050413131713725,-0.5832127011791286,0.6442209638134031,-0.2763542849309957,0.3373625475652702,-0.49298777546455597,85.93780997420998,35.31721387398994,0.30685841624813254,8,-0.2049093246459961,0.06519699096679688,1.1386356353759766,-0.03027153015137074,0.5355548858642543,2,0.03592963492547807,3.1426983384039318,18.44171905517578,1.3783442733642532,18.469661712646484,-1.6666894205718057,18.502260208129886,0.03592963492547807
5916,2003-08-21,18.45103454589844,18.567459106445312,18.43240547180176,18.534860610961914,1617780.0,-0.004522616426578141,-1.2307389379834694,-0.5294103475275328,51.27481613061543,38.87591432108486,-0.0356778546644172,0.059179340814274894,0.9620815082927585,-0.2658430207719604,28.554457389121346,0.13505363464355113,-0.37014516666267383,-0.020257282257077236,-0.5632370950565111,0.5227225305423566,-0.29174718865679594,0.25123262414264147,-0.38739317289324404,43.750266645052236,-10.151104782377061,0.2714899063997173,8,-0.12108325958252308,0.14902305603026988,1.0780944824218714,0.05355453491210227,0.7358055114746058,3,0.04669351484071771,-1.3529241703306631,18.534860610961914,3.1426983384039318,18.44171905517578,1.3783442733642532,18.469661712646484,0.04669351484071771
5917,2003-08-22,18.10175895690918,18.51157569885254,18.064502716064453,18.51157569885254,1335839.0,-0.01892986477914882,1.181819028027292,4.888893945254934,41.60758790165,41.12211721824018,0.3121057867388295,0.3427700300395955,1.2739878342392466,0.10703343688399514,29.48926960888732,0.44707298278808594,-0.29702090369697487,-0.3166759490966804,-0.777408695585347,0.14405679739198618,-0.5470423223410137,-0.08630957585234711,0.4843273162841797,7.339480566326991,-47.673119071392335,0.23036637324433312,8,0.22353553771972656,0.49829864501953125,1.376143455505371,0.5704822540283203,0.9686565399169886,4,0.05737073831981032,-1.2307389379834694,18.45103454589844,-1.3529241703306631,18.534860610961914,3.1426983384039318,18.44171905517578,0.05737073831981032
5918,2003-08-25,18.236812591552734,18.25543975830078,18.017932891845703,18.07381629943848,1150741.0,0.007460801735623912,1.372096124355885,-0.39772970557845566,55.85834620432287,43.55501481915791,0.19704349717192216,0.15940511173481298,1.1002619213953366,-0.0013123475589011946,30.517000141193524,0.23750686645507812,-0.23430439474624976,-0.14576339721679688,-0.5374544186128993,0.24592762417930558,-0.3416089079148499,0.05008211348125613,0.3388420104980483,39.83062024921037,-20.55578537952981,0.1958455106980514,8,0.06519699096679688,0.35858821868896484,1.2410898208618164,0.5402107238769531,0.973312377929691,0,0.06103159995741181,1.181819028027292,18.10175895690918,-1.2307389379834694,18.45103454589844,-1.3529241703306631,18.534860610961914,0.06103159995741181
5919,2003-08-26,18.27406883239746,18.32063865661621,18.134357452392575,18.232154846191406,1442774.0,0.00204291405955348,1.758625559619864,0.2571468691856779,57.88045595282878,46.39873081529373,0.13450902946129517,0.08545070648625597,1.018714384406362,-0.008175489633963196,31.053760182133395,0.18628120422363637,-0.20055081893281468,-0.082427978515625,-0.42464767923722135,0.25979172220597135,-0.2535378288764214,0.0886818718451714,0.27927690124511884,46.610322446287874,-19.190789931039184,0.17110985036079807,8,0.023283958435058594,0.3190031051635742,1.1491141319274902,0.526240348815918,1.243417739868164,1,0.039755345936566266,1.372096124355885,18.236812591552734,1.181819028027292,18.10175895690918,-1.2307389379834694,18.45103454589844,0.039755345936566266
5920,2003-08-27,18.30200958251953,18.371864318847656,18.20886993408203,18.25543975830078,600387.0,0.001528983521859928,-1.3333333333333333,1.1110807736063708,52.307680675064645,48.44215285103839,0.10603819948817161,0.033555760968326354,0.9481457929961792,-0.011870085926364737,31.14193224387955,0.162994384765625,-0.133402952072732,-0.038187694549559836,-0.35615302743874366,0.279777638339624,-0.19717036099414997,0.1207949718950303,0.22991963745117516,51.694838776856066,-14.54512834915591,0.15898266644459147,8,-0.004656791687011719,0.2910623550415039,1.1002168655395508,0.5215845108032227,1.31793212890625,2,0.032569977418638096,1.758625559619864,18.27406883239746,1.372096124355885,18.236812591552734,1.181819028027292,18.10175895690918,0.032569977418638096
5921,2003-08-28,18.199556350708008,18.376522064208984,18.120386123657227,18.376522064208984,917973.0,-0.0055979225313802505,1.8947521583082743,-3.8000081913499346,46.036576229197046,49.287907423640334,0.18485724234069778,0.12364246335227946,0.9983951411879879,0.1177514933461552,30.81149380367416,0.2561359405517578,-0.11325208115127339,-0.12876558303833008,-0.4492292801706199,0.19169811409395976,-0.288997431604475,0.03146626552781484,0.3118130161376982,36.792485636236485,-27.269776830894294,0.16023184856614517,8,0.09546852111816406,0.39351558685302734,1.2026700973510742,0.6240377426147461,1.3598442077636719,3,0.047850570054378316,-1.3333333333333333,18.30200958251953,1.758625559619864,18.27406883239746,1.372096124355885,18.236812591552734,0.047850570054378316
5922,2003-08-29,18.47431945800781,18.478975296020508,18.143672943115234,18.20886993408203,1210006.0,0.015097242042886982,1.4406819664847905,-1.5000053890343727,56.75678966565005,51.030727188732016,-0.10536647467005977,-0.15387490701249007,0.6750459663963007,-0.1278953430855303,29.84570137295165,0.33530235290527344,-0.06818602849178745,0.14273757934569886,-0.1824781304199199,0.4679532891113176,-0.019870275537112292,0.30534543422851,0.01731244983789537,98.99014971930139,33.72670134751088,0.1626078548828098,8,-0.18162345886230113,0.09546756744385121,0.9279069900512731,0.34927463531494496,0.8662014007568395,4,0.038568164905061764,1.8947521583082743,18.199556350708008,-1.3333333333333333,18.30200958251953,1.758625559619864,18.27406883239746,0.038568164905061764
5923,2003-09-02,19.00987434387207,19.014530181884766,18.44637680053711,18.47431945800781,2463174.0,0.02898915367797872,1.0854771464677404,2.0175394475900728,62.2641855720692,53.0072916628751,-0.6216016784112668,-0.6787488768859404,0.1024319759847323,-0.6319651789203959,28.28960158493054,0.5681533813476562,-0.01819979741276967,0.6494190216064446,0.20560143664170383,1.0932366065711854,0.4275102291240742,0.871327814088815,-0.9919414520263672,99.47929665585157,36.924345046901195,0.22190879248237097,9,-0.49364280700683594,-0.46337223052978516,0.36557435989379883,-0.1862802505493164,0.07451248168945312,1,0.0031847213642215433,1.4406819664847905,18.47431945800781,1.8947521583082743,18.199556350708008,-1.3333333333333333,18.30200958251953,0.0031847213642215433
5924,2003-09-03,19.1076717376709,19.116985321044922,18.977275848388672,19.023845672607425,1295254.0,0.00514455761409871,1.7272828818765709,0.15652189397581012,69.00727400744748,54.77707914876061,-0.6872735453175132,-0.7295934966534148,-0.028448995298319346,-0.6982814918495919,26.38407009849756,0.13970947265625,0.02040882471258243,0.6936608314514174,0.16417509294103638,1.2231465699617985,0.4289179621962269,0.958403700706608,-1.069806900024414,99.06546348838768,35.805488561312515,0.2647428692551913,9,-0.5402126312255859,-0.5960969924926758,0.22353553771972656,-0.28407764434814453,-0.24682235717773438,2,0.0053618898847598295,1.0854771464677404,19.00987434387207,1.4406819664847905,18.47431945800781,1.8947521583082743,18.199556350708008,0.0053618898847598295
5925,2003-09-04,19.065757751464844,19.186840057373047,18.977275848388672,19.112327575683594,944385.0,-0.0021935684672361733,1.1428404259468736,-0.55555302737266,65.83538116161401,56.394919707760444,-0.6281934361637695,-0.6366975914116146,-0.01703445666105452,-0.6202002847267991,24.33173715380102,0.209564208984375,0.05531510770944692,0.5986570358276353,0.03075232202048994,1.1665617496347807,0.3147046789240626,0.882609392731208,-0.9847280944824206,88.64626946554372,26.147182418680956,0.28395235690357357,9,-0.46337127685546875,-0.5192556381225586,0.18395185470581055,-0.24216365814208984,-0.256134033203125,3,0.023693200484836474,1.7272828818765709,19.1076717376709,1.0854771464677404,19.00987434387207,1.4406819664847905,18.47431945800781,0.023693200484836474
5926,2003-09-05,18.958646774291992,19.06110191345215,18.86550712585449,19.000560760498047,2592656.0,-0.005617976404038938,1.3999906385668082,0.9000245740498034,61.72248710064912,58.62990850764924,-0.4933907042013175,-0.49789643035162356,0.05980547843087436,-0.4814162270009561,22.95377698622078,0.20025062561035512,0.08368048973245479,0.45522146224975657,-0.14160846485377476,1.052051389353288,0.15680649869798913,0.753636425801524,-0.811268493286132,78.12495428947561,17.54365172243739,0.29841496355176633,9,-0.3562602996826172,-0.41214466094970703,0.24914979934692383,0.38885974884033203,-0.24216461181640625,4,0.03488091449810171,1.1428404259468736,19.065757751464844,1.7272828818765709,19.1076717376709,1.0854771464677404,19.00987434387207,0.03488091449810171
5927,2003-09-08,18.953990936279297,19.10301399230957,18.767709732055664,18.860849380493164,2816191.0,-0.00024557860421814404,-1.3999945391373203,-2.222207053469852,62.62137852604121,59.381356543395725,-0.3968675187707582,-0.4673182089966801,0.031260016838615456,-0.44962617850198683,21.56380193477461,0.33530426025390625,0.0891307662979095,0.41889801025390483,-0.20374829194426525,1.041544312452075,0.10757485915481979,0.7302211613529899,-0.7442449486914064,68.55358872380324,8.536394813076242,0.3113231510990852,9,-0.30037784576416016,-0.4074888229370117,0.11060285568237305,0.39351558685302734,0.0046558380126953125,0,0.03194101043034614,1.3999906385668082,18.958646774291992,1.1428404259468736,19.065757751464844,1.7272828818765709,19.1076717376709,0.03194101043034614
5928,2003-09-09,18.772367477416992,18.940019607543945,18.721139907836914,18.93070411682129,782478.0,-0.009582333318238767,1.4736694617490462,-1.69995699629349,57.97755580446509,59.39214541579976,-0.14671517093714215,-0.25706148312173127,0.178388471079586,-0.23956708783043013,19.823948999728092,0.2328510284423828,0.10120933283609901,0.21072959899902344,-0.40443168266213547,0.8258908806601823,-0.09685104183155602,0.5183102398296029,-0.5039958456419917,11.000118774087591,-47.83953234682193,0.3075806408305794,9,-0.11875438690185547,-0.22586536407470703,0.16765165328979492,0.575139045715332,0.013971328735351562,1,0.030265409092973483,-1.3999945391373203,18.953990936279297,1.3999906385668082,18.958646774291992,1.1428404259468736,19.065757751464844,0.030265409092973483
5929,2003-09-10,18.71182632446289,18.772367477416992,18.590744018554688,18.74442481994629,900365.0,-0.0032250142677492377,3.1052359293828546,0.20588093574577782,54.337891857774046,59.61772443610081,-0.019610119908801238,-0.19167640520269913,0.2015185993370423,-0.15124853870610622,18.98611513033871,0.1816234588623047,0.16484712240803745,0.14087438583374023,-0.47761784012111974,0.7593666117886002,-0.16837172714368975,0.4501204988111702,-0.3883465871520073,20.312549995840346,-33.649447660968136,0.3092461129774301,9,-0.058213233947753906,-0.16532421112060547,0.21887826919555664,0.6356801986694336,0.2980480194091797,2,0.0199104296202004,1.4736694617490462,18.772367477416992,-1.3999945391373203,18.953990936279297,1.3999906385668082,18.958646774291992,0.0199104296202004
5930,2003-09-11,18.74442481994629,18.84687805175781,18.70716857910156,18.828250885009766,795147.0,0.0017421332860909633,1.3077141191854034,2.5714703645193375,57.3770318838021,60.877775064390256,0.019162858269801575,-0.2058535603082987,0.13396907633477895,-0.15582116002997282,18.23709318912232,0.13970947265625,0.19135724140832977,0.15507774353027415,-0.4609455390172208,0.7711010260777691,-0.15293389774347332,0.4630893848040216,-0.36914346343167637,29.999962766729837,-24.210543814727934,0.3080116412737481,9,-0.07916831970214844,-0.1979227066040039,0.08848333358764648,0.5728111267089844,0.2747631072998047,3,0.006211156739415413,3.1052359293828546,18.71182632446289,1.4736694617490462,18.772367477416992,-1.3999945391373203,18.953990936279297,0.006211156739415413
5931,2003-09-12,18.977275848388672,18.99124526977539,18.628000259399414,18.74442481994629,744256.0,0.012422415234347506,1.7857294355988853,-2.777787890509454,73.38310611934261,62.725143559244984,-0.1025514759748205,-0.4206598223005109,-0.1297460293553705,-0.3603462359797831,17.301634608280164,0.36324501037597656,0.22073283367221208,0.36278095245361186,-0.2741791594329577,0.9997410643401814,0.04430089651032887,0.6812610083968949,-0.5533009698225548,75.4547113118398,14.682674468262078,0.31848005594328466,9,-0.16066741943359375,-0.4307737350463867,-0.18860960006713867,0.3073606491088867,0.06985473632812855,4,-0.008834362290264575,1.3077141191854034,18.74442481994629,3.1052359293828546,18.71182632446289,1.4736694617490462,18.772367477416992,-0.008834362290264575
5932,2003-09-15,18.87482070922852,18.99590301513672,18.730453491210934,18.981931686401367,1395963.0,-0.005398832792371078,2.931023768836467,-0.4599978702664472,67.34174170188601,63.289316462557956,0.07005638779173395,-0.30447276235079457,-0.052475222441604075,-0.23128617945940633,16.62476689781844,0.2654495239257848,0.262847367224758,0.24169778823852894,-0.4031839572997491,0.886579533776807,-0.08074308453061008,0.564138661007668,-0.40507391993398656,70.11486677337439,6.4173642272379965,0.3224408727691386,9,0.01397132873534801,-0.2724342346191442,-0.10478258132934926,0.40283012390136363,0.16299438476562145,0,-0.00838887686363643,1.7857294355988853,18.977275848388672,1.3077141191854034,18.74442481994629,3.1052359293828546,18.71182632446289,-0.00838887686363643
5933,2003-09-16,19.093700408935547,19.09835624694824,18.818937301635746,18.85619354248047,1151814.0,0.011596385633481088,1.2641649408055469,-2.2173905301209844,70.27647573417494,63.43033887663879,-0.1516273520800624,-0.4998305283774087,-0.2954159127227811,-0.4262565302264747,16.039943337929998,0.2794189453124929,0.33626276452512727,0.4293755531311021,-0.2420463556809942,1.1007974619431984,0.09366459872505573,0.7650865075371485,-0.5809280235563037,99.082796325174,31.851436185748483,0.33571095440604765,9,-0.2049083709716797,-0.4913139343261719,-0.4179668426513672,0.18395042419433594,-0.05588531494140625,1,-0.00707320381859311,2.931023768836467,18.87482070922852,1.7857294355988853,18.977275848388672,1.3077141191854034,18.74442481994629,-0.00707320381859311
5934,2003-09-17,19.04247283935547,19.14958381652832,18.88413429260254,19.093700408935547,1325746.0,-0.0026829566025925455,2.2571615802284217,-0.21568879394805737,68.10931943112405,63.68299868436213,-0.12362090417551741,-0.4229744652605163,-0.26874012543324,-0.3472337462616082,15.444017460717314,0.26544952392578125,0.37235858031596436,0.34811029434204244,-0.33502987818726737,1.0312504668713522,0.006540208077385756,0.6896803806066991,-0.48925639365659634,79.4642726541359,9.843501143260113,0.3415700862646555,9,-0.17230892181396484,-0.44008636474609375,-0.40166664123535156,0.23517799377441406,-0.2747631072998047,2,-0.013450670790705721,1.2641649408055469,19.093700408935547,2.931023768836467,18.87482070922852,1.7857294355988853,18.977275848388672,-0.013450670790705721
5935,2003-09-18,19.2008113861084,19.205467224121094,19.03781509399414,19.075071334838867,1547348.0,0.00831502022288233,1.4827839448634297,-2.4545386849355872,73.83587245542923,65.0289303904488,-0.29143493859969993,-0.5574440086801005,-0.44218961707989024,-0.4815562245347138,15.23732082369054,0.16765213012695312,0.35881710547035084,0.4731513023376479,-0.2414494169043202,1.187752021579616,0.11585094271666563,0.8304516619586302,-0.6095775237090741,99.19374816273009,24.37032797364516,0.3573003596209833,9,-0.3027057647705078,-0.589111328125,-0.6182174682617188,0.07683944702148438,-0.40515899658203125,3,-0.009944217376900544,2.2571615802284217,19.04247283935547,1.2641649408055469,19.093700408935547,2.931023768836467,18.87482070922852,-0.009944217376900544
5936,2003-09-19,19.312578201293945,19.3870906829834,19.2008113861084,19.2008113861084,2557870.0,0.005820942299678444,-2.333356087238472,0.8888720344639282,71.63454959137012,66.03039384215202,-0.38858019684641576,-0.633854791237173,-0.5569704290988611,-0.5612747864410181,15.251862889689189,0.186279296875,0.32439285789787675,0.5418409347534165,-0.2056604520034746,1.2893423215103077,0.1680902413749692,0.9155916281318639,-0.672205669956881,88.65241222655678,16.188380822387188,0.3737506933784458,9,-0.32366085052490234,-0.6100664138793945,-0.8079891204833984,-0.0349273681640625,-0.8010025024414062,4,-0.01519166788555426,1.4827839448634297,19.2008113861084,2.2571615802284217,19.04247283935547,1.2641649408055469,19.093700408935547,-0.01519166788555426
5937,2003-09-22,19.140270233154297,19.326549530029297,19.019187927246094,19.303264617919922,901439.0,-0.008922059309932173,1.933340614533275,-1.4583432881668317,54.14200287180483,65.60422129407866,-0.20905396177756685,-0.4002774088296803,-0.40009993921520604,-0.3564797558350996,13.877842060631673,0.3073616027832031,0.29604795919546945,0.31760740280151367,-0.37660921534546077,1.0118240209484881,-0.029500906271973548,0.6647157118750009,-0.42522588665259775,56.55742658018745,-11.973433067173275,0.3471083090734877,9,-0.1513528823852539,-0.4377584457397461,-0.6566376686096191,0.13738059997558594,-0.7404632568359375,0,-0.004866161621697618,-2.333356087238472,19.312578201293945,1.4827839448634297,19.2008113861084,2.2571615802284217,19.04247283935547,-0.004866161621697618
5938,2003-09-23,19.349834442138672,19.349834442138672,19.116985321044922,19.140270233154297,1869444.0,0.010948863648819973,1.2222222222222223,-1.2857142857142858,57.18227824900468,65.92026422643761,-0.3666470165497877,-0.5504007457403688,-0.6234351659910402,-0.5264315768072265,12.335980444213446,0.23284912109375,0.288679748013692,0.4715205192565932,-0.20312526075354143,1.1461662992667279,0.13419762925152767,0.8088434092616588,-0.5675854619888021,92.5925504562106,26.770596540325243,0.3373228900050669,9,-0.3422889709472656,-0.6473226547241211,-0.8662018775939941,-0.07218360900878906,-0.9593410491943359,1,-0.016125168878191487,1.933340614533275,19.140270233154297,-2.333356087238472,19.312578201293945,1.4827839448634297,19.2008113861084,-0.016125168878191487
5939,2003-09-24,19.000560760498047,19.33586311340332,18.94933319091797,19.279979705810547,1839167.0,-0.018050473903797437,-1.0243841527980342,-1.3333333333333333,48.36451012815212,64.91887292025429,0.03116851992538372,-0.15168651798194688,-0.28581935752494303,-0.14028974475118616,10.794735937487735,0.4005012512207031,0.27155188240004335,0.0859222412109375,-0.5271615161233107,0.6990059985451857,-0.22061963745618485,0.39246411987805985,-0.1578276100648246,11.702271350828502,-49.11619593833628,0.30654187866712357,9,0.006984710693359375,-0.2980489730834961,-0.5169281959533691,0.27709007263183594,-0.6054115295410156,2,0.001960696527101735,1.2222222222222223,19.349834442138672,1.933340614533275,19.140270233154297,-2.333356087238472,19.312578201293945,0.001960696527101735
5940,2003-09-25,18.89810562133789,19.0471305847168,18.828250885009766,18.99590301513672,1442130.0,-0.005392216600952127,1.1860367654061872,0.35000273044997815,48.47774771309661,62.151610875115836,0.176250415612337,-0.002407011419215621,-0.18774535395191805,-0.007211003454042242,9.414874490859383,0.2188796997070348,0.2755087356641539,-0.04633769989013814,-0.5877944372071653,0.495119037426889,-0.3170660685486517,0.22439066876837543,0.4889850616455078,12.499957336864703,-44.223799637616004,0.2707283686585138,9,0.16066646575927734,-0.19559383392333984,-0.4412508010864258,0.3795452117919922,-0.3073616027832031,3,-0.006899944994221863,-1.0243841527980342,19.000560760498047,1.2222222222222223,19.349834442138672,1.933340614533275,19.140270233154297,-0.006899944994221863
5941,2003-09-26,19.07041549682617,19.144926071166992,18.749082565307614,18.89810562133789,1116813.0,0.009117838525239286,1.4637739656912432,-1.7619066193392,52.69977159861502,60.52472530808573,0.020720817650552448,-0.11186446232774117,-0.3674787882943811,-0.14780748871186233,7.677456882206241,0.39584350585937855,0.29996091690908244,0.08242921829223349,-0.3319633618813995,0.4968217984658665,-0.12476707179458302,0.28962550837905,0.3054983901977586,53.48846069588211,-1.6670698696878006,0.20719629008681656,9,-0.00232887268066051,-0.36790370941161754,-0.6054110527038539,0.2072353363037145,-0.23750686645507457,4,-0.014407819658964871,1.1860367654061872,18.89810562133789,-1.0243841527980342,19.000560760498047,1.2222222222222223,19.349834442138672,-0.014407819658964871
5942,2003-09-29,19.186840057373047,19.270666122436523,18.94933319091797,19.065757751464844,746833.0,0.00610498290224748,1.2258026159334126,0.7027009076821044,59.91089891934842,59.37299455088279,-0.05228790743240452,-0.1814761721376854,-0.4971832668324936,-0.23441970406628698,6.523195248591404,0.3213329315185547,0.3208322363639624,0.1632277488708489,-0.18195891078241644,0.5084144085241142,-0.00936558095578377,0.33582107869748157,0.1640005767822288,72.8682687392649,11.626406170768938,0.1725933298266327,9,-0.11875343322753906,-0.4843282699584961,-0.7218356132507324,0.09081077575683594,-0.47035789489746094,0,-0.035194141218737096,1.4637739656912432,19.07041549682617,1.1860367654061872,18.89810562133789,-1.0243841527980342,19.000560760498047,-0.035194141218737096
5943,2003-09-30,19.07041549682617,19.19615364074707,18.860849380493164,19.140270233154297,1760790.0,-0.006067938243021875,2.692340005460923,-0.5769194417315437,58.35141286907567,58.28878271065519,0.06759463563050971,-0.06354125977051339,-0.38515609075208346,-0.0879622647119298,6.616876294821691,0.33530426025390625,0.28678603237739253,0.0437761306762674,-0.3019646416151964,0.3895169029677312,-0.12909425546946451,0.2166465168219993,0.25635481457520015,54.76202859167441,-11.175573282833426,0.17287038614573144,9,-0.00232887268066051,-0.36790370941161754,-0.6077394485473597,0.2072353363037145,-0.3213329315185547,1,-0.03516486154270815,1.2258026159334126,19.186840057373047,1.4637739656912432,19.07041549682617,1.1860367654061872,18.89810562133789,-0.03516486154270815
5944,2003-10-01,19.210124969482425,19.21478271484375,19.005216598510746,19.07041549682617,1645480.0,0.007325979482697198,1.8124968002866466,-2.0,60.33058061043943,56.78819472787854,-0.05121863179828168,-0.2057295030277082,-0.5377890312648823,-0.1972651423847509,6.415250640575765,0.20956611633300426,0.2789542126440061,0.17836294174194833,-0.17537651809815813,0.5321024015820548,0.0014932118218951018,0.35523267166200156,0.09353783207519228,88.39281796240842,17.16952980837881,0.1768697299200538,10,-0.14203834533691762,-0.4563865661621129,-0.7614197731018102,0.06752586364745738,-0.3818740844726598,2,-0.04266664469076453,2.692340005460923,19.07041549682617,1.2258026159334126,19.186840057373047,1.4637739656912432,19.07041549682617,-0.04266664469076453
5945,2003-10-02,19.517486572265625,19.517486572265625,19.163555145263672,19.2334098815918,2032424.0,0.015999979347947058,1.4918019578616606,2.0333387942331607,61.599978374907025,55.67324237049375,-0.3452417406582029,-0.5033189341125421,-0.8510156398519868,-0.4746523788254251,6.348679598044696,0.3539314270019531,0.2517524484599427,0.4631381034851074,0.04791595535273885,0.878360251617476,0.2555270294189249,0.6707491775512899,-0.7684040069580114,100.0,28.101111651109306,0.2076110740661838,10,-0.3842020034790039,-0.6985502243041992,-1.0722742080688477,-0.2398357391357422,-0.8056602478027344,3,-0.05750419436196441,1.8124968002866466,19.210124969482425,2.692340005460923,19.07041549682617,1.2258026159334126,19.186840057373047,-0.05750419436196441
5946,2003-10-03,19.61994171142578,19.6944522857666,19.517486572265625,19.517486572265625,1193902.0,0.005249402313192597,-2.4545014520813164,0.360660140461136,66.00002948876303,56.99080088348911,-0.44646260896536916,-0.5836134803184123,-0.9567648565433231,-0.5462330743197761,6.879500761501673,0.17696571350097656,0.2365105326063741,0.5325284957885756,0.04959531842834153,1.0154616731488098,0.29106190710846036,0.7739950844686909,-0.855491065979006,91.0616225220113,18.15479672003508,0.24146658868011672,10,-0.3981742858886719,-0.7125225067138672,-1.174729347229004,-0.34229087829589844,-0.8289470672607422,4,-0.052456715112040087,1.4918019578616606,19.517486572265625,1.8124968002866466,19.210124969482425,2.692340005460923,19.07041549682617,-0.052456715112040087
5947,2003-10-06,19.55940055847168,19.6339111328125,19.489545822143555,19.58734130859375,1426240.0,-0.0030856948427551156,1.3846190198642114,-0.27271204110507113,60.729625615997314,57.38495059093273,-0.3578469018362114,-0.5010817468063848,-0.9017905056687461,-0.45470733627506377,7.7506673134536905,0.1443653106689453,0.19203611679677124,0.4417168617248528,-0.08031573700764483,0.9637494604573504,0.18070056235860577,0.7027331610910998,-0.7577498474121107,83.79903351576944,13.616568602017594,0.2610162993662482,10,-0.3376331329345703,-0.6403379440307617,-1.1153521537780762,-0.2817497253417969,-0.8382606506347656,0,-0.03714285240638027,-2.4545014520813164,19.61994171142578,1.4918019578616606,19.517486572265625,1.8124968002866466,19.210124969482425,-0.03714285240638027
5948,2003-10-07,19.34052085876465,19.55940055847168,19.19615364074707,19.55940055847168,2075370.0,-0.011190511644398438,2.31914671128307,7.833708785582633,56.37450670521918,58.27495021060685,-0.15693015037123814,-0.2502873628528235,-0.6845300262678862,-0.21546796055629613,8.315826597060983,0.3632469177246094,0.14234013520866995,0.19442949295044087,-0.3100209862568555,0.6988799721577372,-0.057795746653205526,0.4466547325540873,-0.503158084716798,48.64870848299997,-19.518633201950855,0.252225239603648,10,-0.11875343322753906,-0.27010631561279297,-0.9092793464660645,-0.06287002563476562,-0.5262413024902344,1,-0.0322658681659167,1.3846190198642114,19.55940055847168,-2.4545014520813164,19.61994171142578,1.4918019578616606,19.517486572265625,-0.0322658681659167
5949,2003-10-08,19.084386825561523,19.279979705810547,19.000560760498047,19.25669479370117,1599313.0,-0.013243388586768656,1.5531959391747636,0.7872268116699618,47.609948627991486,58.17852809003961,0.12554776761646735,0.037090728946054696,-0.4279203924528474,0.054017390557444145,8.297891339426405,0.33996009826660156,0.14206322660437465,-0.0803325653076179,-0.5430511034159373,0.3823859728007015,-0.3116918343617776,0.1510267037465418,-0.2127404710449241,12.080571964189016,-50.00737385329185,0.23135926905415935,10,0.13738059997558594,0.058211326599121094,-0.5530200004577637,0.19326400756835938,-0.004657745361328125,2,-0.017569558997033385,2.31914671128307,19.34052085876465,1.3846190198642114,19.55940055847168,-2.4545014520813164,19.61994171142578,-0.017569558997033385
5950,2003-10-09,18.860849380493164,19.13561248779297,18.85153579711914,18.91207695007324,2475628.0,-0.011713105959943904,-7.133355176933159,0.297302383245317,41.13345712659861,56.89338203759335,0.38358243939288883,0.28437782530712497,-0.20109030941708284,0.2915264672300424,8.729126135368487,0.2840766906738281,0.11233749497672108,-0.309691238403321,-0.7526541901895314,0.13327171338288935,-0.5311727142964244,-0.08820976251021762,0.8336029052734375,1.1049236192980352,-55.24245759651336,0.2214814758931045,10,0.41214466094970703,0.28174877166748047,-0.3213324546813965,0.3958454132080078,0.20956611633300426,3,-0.0017283683690890728,1.5531959391747636,19.084386825561523,2.31914671128307,19.34052085876465,1.3846190198642114,19.55940055847168,-0.0017283683690890728
5951,2003-10-10,18.80962371826172,18.87016487121582,18.721139907836914,18.860849380493164,1814473.0,-0.002715978543597619,3.26659385665529,0.9999627671457988,43.18618826832948,55.035080854146806,0.44021808217067004,0.33982228117096724,-0.1409439555242642,0.35679081138614777,9.243058464208117,0.14902496337890625,0.12548007673163042,-0.35253429412841797,-0.8167328031442622,0.11166421488742628,-0.5846335486363401,-0.12043503962049584,0.8679702377319352,9.693974569276259,-44.700730767448924,0.23209925450792215,10,0.39817237854003906,0.3329744338989258,-0.23517942428588867,0.2840757369995117,0.023284912109375,4,-0.005199327496587802,-7.133355176933159,18.860849380493164,1.5531959391747636,19.084386825561523,2.31914671128307,19.34052085876465,-0.005199327496587802
5952,2003-10-13,18.716482162475586,18.828250885009766,18.66991233825684,18.80962371826172,931072.0,-0.0049518032461066674,1.4285818766912348,1.8182596715939978,36.29032591023084,52.58384896983071,0.513637294054746,0.4432172716567173,-0.038879282568423434,0.46379504124927706,9.820650612726485,0.15833854675292613,0.14506752021659963,-0.4377589225769043,-0.9273004691303051,0.05178262397649647,-0.6825296958536065,-0.19298814930020214,0.9228536315917992,5.235575149887688,-42.49624217145763,0.2447707732767007,10,0.4657001495361328,0.4261159896850586,-0.14203786849975586,0.37721729278564453,-0.14902305603027344,0,0.003981115737595298,3.26659385665529,18.80962371826172,-7.133355176933159,18.860849380493164,1.5531959391747636,19.084386825561523,0.003981115737595298
5953,2003-10-14,18.958646774291992,18.967960357666016,18.55814552307129,18.69785499572754,2389736.0,0.012938575193468749,1.9333360637833115,-2.799950852906846,49.04860492361564,51.33029611573918,0.2837950718492088,0.200706322540519,-0.26987348508132314,0.2358522636421725,9.876997374365667,0.40981483459472656,0.147705994873224,-0.18884162902832102,-0.6855723904303979,0.3078891323737558,-0.43720700972935944,0.059523751672717395,0.622523612426761,55.48383005371926,3.0625552583187527,0.2483653807010383,10,0.16765213012695312,0.16765213012695312,-0.35858917236328125,0.07218360900878906,-0.31201934814453125,1,-0.012527627592974544,1.4285818766912348,18.716482162475586,3.26659385665529,18.80962371826172,-7.133355176933159,18.860849380493164,-0.012527627592974544
5954,2003-10-15,18.786338806152344,18.972618103027344,18.63265609741211,18.96330451965332,1938372.0,-0.009088621682286857,2.476220659795021,-0.6785709061654356,47.541011123737526,49.768188643387006,0.4354605012493451,0.371909488441041,-0.07540579844221185,0.41066806907975817,9.749683758753806,0.3399620056152344,0.11822213687129945,-0.3483428955078125,-0.8690999183517611,0.17241412733613615,-0.6087214069297886,-0.0879643840858364,0.7129895914746136,39.51624889763806,-17.213109634094074,0.2603785114219751,10,0.33996009826660156,0.33996009826660156,-0.1862812042236328,0.20723533630371094,-0.1816234588623047,2,0.0014872908665375384,1.9333360637833115,18.958646774291992,1.4285818766912348,18.716482162475586,3.26659385665529,18.80962371826172,0.0014872908665375384
5955,2003-10-16,19.00987434387207,19.0471305847168,18.832908630371094,18.832908630371094,1557440.0,0.011898834574755934,-1.4210560351796566,-1.0,48.697391499906104,47.8456733112918,0.14790130777883803,0.14054163135131148,-0.2726763220672055,0.18732208087597257,9.319404319913977,0.2607917785644567,0.10521835389588219,-0.11526050567626811,-0.6379102945676678,0.40738928321513157,-0.37658540012196795,0.14606438876943173,0.4141594237904336,92.380904087467,33.78579988941339,0.2613248944457002,10,0.08615398406982422,0.116424560546875,-0.4098167419433594,-0.016300201416015625,-0.47035789489746094,3,0.003674655343034461,2.476220659795021,18.786338806152344,1.9333360637833115,18.958646774291992,1.4285818766912348,18.716482162475586,0.003674655343034461
5956,2003-10-17,19.019187927246094,19.10301399230957,18.91207695007324,19.093700408935547,1864935.0,0.0004899339788126955,3.100016382699945,-0.42105603517961654,46.21848450274737,46.233324298708474,0.0496280215376963,0.113963991180551,-0.26243161605574983,0.18085668497745644,8.190204665214743,0.19093704223633168,0.07440835385324363,-0.09127740859985423,-0.6082135557858166,0.42565873858610814,-0.3497454821928372,0.16719066499312873,0.3355747808491145,84.61535768794545,26.676261318184842,0.2584680735929812,10,0.039585113525390625,0.10711097717285156,-0.41330862045288086,-0.025613784790039062,-0.07451248168945312,4,0.002693467764030455,-1.4210560351796566,19.00987434387207,2.476220659795021,18.786338806152344,1.9333360637833115,18.958646774291992,0.002693467764030455
5957,2003-10-20,19.0471305847168,19.09835624694824,18.91673469543457,19.019187927246094,1043805.0,0.0014691824686519084,1.7857351822597662,-0.37500639942665903,49.45295640141402,45.46426315384123,-0.0655110653563078,0.08293804874129407,-0.2729405725602625,0.16264593177247733,7.802402483999864,0.18162155151366832,0.013139515857126582,-0.05867776870727326,-0.5761612269451994,0.4588056895306529,-0.31741949782623635,0.20006396041168983,0.2439027485764953,89.74368847753401,30.105500661568726,0.2587417291189629,10,-0.12806797027588246,0.07916831970214488,-0.3655753135681188,-0.05355644226074574,-0.0791702270507848,0,-0.01124694102310586,3.100016382699945,19.019187927246094,-1.4210560351796566,19.00987434387207,2.476220659795021,18.786338806152344,-0.01124694102310586
5958,2003-10-21,19.03781509399414,19.10301399230957,18.93070411682129,19.05178642272949,1242216.0,-0.000489075804947503,1.9599777198931865,-0.49999999999980926,45.687630554908395,45.25067225683199,-0.11583082437403647,0.07133675984833587,-0.2433878990066205,0.17697898079866548,7.307083311659291,0.17230987548828125,-0.07496952110617627,-0.05239229202270579,-0.5575665533655609,0.45278196932014936,-0.30497942269413514,0.20019483864872356,0.1945872144813947,86.13844924838709,28.892578534005565,0.2525871306714281,10,-0.19093608856201172,0.08848381042480469,-0.29222583770751953,-0.04424095153808594,0.009315490722659803,1,-0.024706405920352226,1.7857351822597662,19.0471305847168,3.100016382699945,19.019187927246094,-1.4210560351796566,19.00987434387207,-0.024706405920352226
5959,2003-10-22,19.03781509399414,19.18218231201172,18.953990936279297,19.03781509399414,1434400.0,0.0,-1.7222626740693547,-0.0,35.81268771733471,44.65947565580268,-0.1376020835959757,0.07828455421487845,-0.23189151124488916,0.17713978992189183,7.540973745722122,0.22819137573242188,-0.1482349383771826,-0.054255008697509766,-0.5583109691588675,0.44980095176384793,-0.3062829889281886,0.19777297153316908,-0.47966957092285156,58.66644823066841,6.546601302535343,0.2520279802306784,10,-0.16765117645263672,0.08848381042480469,-0.29222583770751953,-0.16532325744628906,0.0,2,-0.020547928736322718,1.9599777198931865,19.03781509399414,1.7857351822597662,19.0471305847168,3.100016382699945,19.019187927246094,-0.020547928736322718
5960,2003-10-23,18.767709732055664,19.03781509399414,18.721139907836914,19.03781509399414,1791067.0,-0.014187834087310058,1.3448270992069937,-100.0,27.06766454219509,42.868528575121076,0.1317577512977799,0.35639252983676073,0.05161281468432577,0.441747213845737,7.96728679506222,0.31667518615722656,-0.20729968232801355,-0.317840576171875,-0.8356459102866509,0.19996475794290092,-0.576743243229263,-0.05893790911448704,-0.1970834732055664,10.100985028069784,-35.56071606537683,0.25890266705738796,10,0.10245418548583984,0.35858917236328125,-0.03143453598022461,0.1047821044921875,0.3492755889892578,3,-0.008684830866028781,-1.7222626740693547,19.03781509399414,1.9599777198931865,19.03781509399414,1.7857351822597662,19.0471305847168,-0.008684830866028781
5961,2003-10-24,18.795652389526367,18.87482070922852,18.674570083618164,18.767709732055664,1463174.0,0.0014888688001699624,1.1500040956749233,-0.1034509543615346,29.081653975710353,42.067565026841024,0.1135677018069714,0.3233902616364368,0.034517290272233936,0.4059594431862408,8.531283316731313,0.20025062561035512,-0.22469842483828018,-0.27615976333618164,-0.809987693759183,0.2576681670868197,-0.5430737285476823,-0.00924579812468096,-0.21279500961303555,23.85330753189171,-16.282674515112234,0.2669139652115015,10,0.07451152801513672,0.3306465148925781,-0.040749549865722656,0.07683944702148438,0.13039588928222656,4,-0.013627403574163033,1.3448270992069937,18.767709732055664,-1.7222626740693547,19.03781509399414,1.9599777198931865,19.03781509399414,-0.013627403574163033
5962,2003-10-27,18.51157569885254,18.800308227539066,18.49294662475586,18.795652389526367,1787417.0,-0.015113957461360905,1.0952541932128197,-10.16641638225256,28.078854507340992,39.73759275836606,0.40847750920966064,0.5842381736037687,0.32546301072746786,0.6803851125219964,8.88490011069585,0.3073616027832067,-0.21265071318222084,-0.5264732360839837,-1.1125310021544834,0.05958452998651609,-0.8195021191192318,-0.23344435304873556,0.6706066131591797,2.7028597678756245,-34.85447757460553,0.29302888303524927,10,0.32598876953125,0.5821237564086914,0.3341388702392578,0.2514772415161133,0.256134033203125,0,0.023396157828474262,1.1500040956749233,18.795652389526367,1.3448270992069937,18.767709732055664,-1.7222626740693547,19.03781509399414,0.023396157828474262
5963,2003-10-28,18.39980697631836,18.497604370117188,18.106416702270508,18.497604370117188,3512347.0,-0.006037774652597916,6.999960993876038,0.3442640561844526,30.400008737392298,37.833036937661035,0.4834816167406757,0.6779494302484004,0.4439945329613373,0.7851010478660854,9.989621650730534,0.40515899658203125,-0.2072831353570379,-0.6047115325927734,-1.2560699533830046,0.04664688819745777,-0.930390742987889,-0.27903232219765783,0.7685906219482419,27.272695036089722,-12.949309907806189,0.3256792103951154,10,0.2444925308227539,0.5006275177001953,0.4459075927734375,0.3213329315185547,0.5448684692382812,1,0.03087822508567095,1.0952541932128197,18.51157569885254,1.1500040956749233,18.795652389526367,1.3448270992069937,18.767709732055664,0.03087822508567095
5964,2003-10-29,18.390493392944336,18.497604370117188,18.30666732788086,18.325294494628906,2033068.0,-0.0005061783194796332,-2.727301498650284,-0.6666731676873269,34.65049981949241,36.27227119539285,0.48135964604982817,0.6563618735537489,0.4610029388491128,0.7869386619867846,11.083423158957203,0.19093704223632812,-0.17607569000733747,-0.5730435371398919,-1.2713776517048174,0.1252905774250337,-0.9222105944223529,-0.22387647985743087,0.7354249694824233,30.500019454416254,-14.06402926002324,0.34916705728246267,10,0.25380611419677734,0.5099411010742188,0.4645352363586426,0.3306465148925781,0.3539314270019531,2,0.0357052514982763,6.999960993876038,18.39980697631836,1.0952541932128197,18.51157569885254,1.1500040956749233,18.795652389526367,0.0357052514982763
5965,2003-10-30,18.39514923095703,18.46500587463379,18.357894897460934,18.390493392944336,2225896.0,0.00025316547594544936,-2.0667613248502934,0.0714097650879092,36.05011850440514,35.142452751132595,0.42503154727711845,0.5937542434777683,0.46125198503935394,0.7710400636739614,11.195407003821918,0.10711097717285512,-0.2003065343052839,-0.5122708320617662,-1.2035179672412895,0.17897630311775714,-0.8578943996515278,-0.1666472644720045,0.6899890650634788,37.57561465999759,-10.92837208471456,0.3456235675897615,10,0.24915027618408203,0.5052852630615234,0.45987939834594727,0.3259906768798828,0.4237880706787145,3,0.034936702875754566,-2.727301498650284,18.390493392944336,6.999960993876038,18.39980697631836,1.0952541932128197,18.51157569885254,0.034936702875754566
5966,2003-10-31,18.590744018554688,18.641971588134766,18.376522064208984,18.39514923095703,3533820.0,0.010632954652441295,-1.2800131061598952,42.01065137238837,46.04108389613605,34.763355806101714,0.1813406176569643,0.3342376763286836,0.2756384163239858,0.5591283109010448,10.50494865475069,0.26544952392578125,-0.20421170321851534,-0.26521615982055735,-0.8823899529903869,0.3519576333492722,-0.5738030564054739,0.04337073676435921,0.45524541371582217,69.79870752805772,15.167985485088238,0.3085868965849154,10,0.05355548858642578,0.3096904754638672,0.2898979187011719,0.07684040069580078,0.20025062561035156,4,0.02830662946921403,-2.0667613248502934,18.39514923095703,-2.727301498650284,18.390493392944336,6.999960993876038,18.39980697631836,0.02830662946921403
5967,2003-11-03,18.832908630371094,18.84687805175781,18.57211685180664,18.595401763916016,1356023.0,0.013026085000939824,1.0701875404182222,1.2142801419822913,46.04108389613605,34.802628399571454,-0.10550164148780539,0.03673910474716635,0.05773470732788155,0.2999559475289715,9.600571564505799,0.2747611999511683,-0.22347573351206407,0.013273048400879617,-0.507577483056977,0.5341235798587363,-0.24715221732804693,0.27369831412980616,0.17549789269941485,98.11341653465266,41.78992391043113,0.260425265728928,11,-0.18860912322998047,0.06752586364746094,0.05239057540893555,-0.1862812042236328,-0.22353744506835938,0,0.004945579584414217,-1.2800131061598952,18.590744018554688,-2.0667613248502934,18.39514923095703,-2.727301498650284,18.390493392944336,0.004945579584414217
5968,2003-11-04,18.716482162475586,18.832908630371094,18.65128517150879,18.832908630371094,1636247.0,-0.006182075757950156,2.1199685457315574,-0.490202534491897,47.72031555189839,36.12569815896742,-0.04408580043308419,0.10963827946707738,0.19321555115737254,0.3974839430788819,9.844393716122784,0.1816234588623047,-0.24195085583920672,-0.0719514846801772,-0.5327181234621499,0.38881515410179546,-0.30233480407116176,0.15843183471080735,0.2558447677629232,75.86203244052503,16.693242598077816,0.2303833193909863,11,-0.14436626434326172,0.18395233154296875,0.16881704330444336,-0.069854736328125,0.09314155578613281,1,0.002737029808025815,1.0701875404182222,18.832908630371094,-1.2800131061598952,18.590744018554688,-2.0667613248502934,18.39514923095703,0.002737029808025815
5969,2003-11-05,18.749082565307614,18.79099464416504,18.595401763916016,18.716482162475586,1480782.0,0.0017418018273427371,2.3599934469200523,-0.28000851886433936,40.277821230798004,37.593493346589966,-0.1362815132826789,0.053365827510386765,0.17924013999053656,0.34338022104705246,10.617042482331126,0.19559288024902344,-0.2736366934333958,-0.02258586883545277,-0.4619135321204695,0.41674179444956394,-0.24224970047795935,0.1970779628070538,0.18860795581217715,80.00023403856954,23.998484328842338,0.21966383164250802,11,-0.2584638595581019,0.15135192871094105,0.13621664047241566,-0.1024551391601527,0.5262413024902379,2,0.010432130722542343,2.1199685457315574,18.716482162475586,1.0701875404182222,18.832908630371094,-1.2800131061598952,18.590744018554688,0.010432130722542343
5970,2003-11-06,18.828250885009766,18.83756446838379,18.590744018554688,18.702512741088867,894782.0,0.004222516991238878,2.4193872293199803,3.856950620173601,43.2343439531772,39.16601445519739,-0.230163057089392,-0.02990305392014392,0.11910001002888038,0.24406601708236053,10.884245205340312,0.24682044982910156,-0.29668022049762754,0.05821237564087056,-0.3799625423672559,0.49638729364899703,-0.16087508336319445,0.27729983464493557,0.07618868335605455,96.03977258903083,41.85400754823718,0.2190874590040636,11,-0.35160350799560547,0.07218360900878906,0.08266162872314453,-0.1816234588623047,0.3213329315185547,3,-0.004452142983192076,2.3599934469200523,18.749082565307614,2.1199685457315574,18.716482162475586,1.0701875404182222,18.832908630371094,-0.004452142983192076
5971,2003-11-07,18.71182632446289,18.83756446838379,18.63731384277344,18.828250885009766,1161477.0,-0.00618350378152055,1.9655396435329813,-0.9259287350393641,38.81989315695743,40.35946319404366,-0.14179047559489888,0.08307858905214616,0.2568950960065166,0.3357451982295103,10.773784434242247,0.200250625610348,-0.30646877133225203,-0.05332231521606445,-0.49181985343421175,0.38517522300208284,-0.2725710843251399,0.16592645389301097,0.16069232925911692,50.84759881711091,1.111767097785517,0.2192487691090739,11,-0.23517894744873047,0.18860816955566406,0.2642841339111328,-9.5367431640625e-07,0.7684040069580078,4,0.005724239596688774,2.4193872293199803,18.828250885009766,2.3599934469200523,18.749082565307614,2.1199685457315574,18.716482162475586,0.005724239596688774
5972,2003-11-10,18.79099464416504,18.79099464416504,18.66991233825684,18.683883666992188,1052609.0,0.00423092424701732,1.2608757590326456,-0.9200032765399738,42.136522678631984,41.66352029862585,-0.1979741003883504,0.010307236285235888,0.19160006709292077,0.23278425682970294,10.50662300971129,0.12108230590819957,-0.27214909564712997,0.022120380401609907,-0.4159020695900182,0.460142830393238,-0.19689084459420414,0.24113160539742395,0.05087993149890835,81.13210463274217,34.513796719528116,0.21901122499581352,11,-0.21422195434570312,0.07916927337646484,0.27359867095947266,0.009313583374023438,0.8056621551513672,0,0.0,1.9655396435329813,18.71182632446289,2.4193872293199803,18.828250885009766,2.3599934469200523,18.749082565307614,0.0
5973,2003-11-11,18.721139907836914,18.80496597290039,18.63265609741211,18.73976707458496,1091260.0,-0.0037174581575337706,1.3124968002866944,-0.17390530120911019,40.34094016268601,42.29579144786958,-0.08688133014599941,0.06477740082095096,0.25753723711838816,0.28132168278952463,10.804071699115896,0.17230987548828125,-0.24671824350289384,-0.035859012603758345,-0.46500673694558614,0.39328871173806945,-0.250432874774674,0.17871484956715733,0.116424560546875,52.83026158185542,7.416397763706321,0.214573862170914,11,-0.11875343322754262,0.11176872253417969,0.3492751121520996,0.07916831970214844,1.0990524291992188,1,-0.00597018787768322,1.2608757590326456,18.79099464416504,1.9655396435329813,18.71182632446289,2.4193872293199803,18.828250885009766,-0.00597018787768322
5974,2003-11-12,18.814279556274414,18.814279556274414,18.68854141235352,18.735111236572266,1265192.0,0.004975105623697074,2.176476257016799,-4.250153594101986,51.59234921073845,44.0227059707955,-0.12693353309129307,-0.027575478304044054,0.15832875683496894,0.16897453676569896,11.118134195555418,0.12573814392089488,-0.19207190923384587,0.05588359832763601,-0.3738478018170497,0.4856149984723217,-0.15898210174470506,0.2707492983999771,-0.7078628540039062,90.56605231637108,39.00467711499917,0.2148657000723427,11,-0.20257949829101562,-0.12108135223388672,0.33181142807006836,-0.013971328735351562,1.0850811004638672,2,-0.00024746299738820365,1.3124968002866944,18.721139907836914,1.2608757590326456,18.79099464416504,1.9655396435329813,18.71182632446289,-0.00024746299738820365
5975,2003-11-13,19.079729080200195,19.079729080200195,18.814279556274414,18.84687805175781,1870518.0,0.014108939071082016,1.2799944299276709,2.941214734864044,58.35614931978438,45.39104657342309,-0.3185636084309884,-0.303061448912068,-0.10887895866229158,-0.1124749387504167,11.525128236096545,0.26544952392578125,-0.1272621513530794,0.31784038543701243,-0.1215246408270616,0.7572054117010865,0.09815787230497364,0.5375228985690512,-0.9591551208496085,100.0,43.077574112774755,0.21968251313203743,11,-0.25380611419677734,-0.43542957305908203,0.10245370864868164,-0.2794208526611328,0.9872837066650391,3,0.010251444702148893,2.176476257016799,18.814279556274414,1.3124968002866944,18.721139907836914,1.2608757590326456,18.79099464416504,0.010251444702148893
5976,2003-11-14,19.07041549682617,19.266008377075195,19.07041549682617,19.09835624694824,1206356.0,-0.0004881402317024053,-13.000546112362873,-0.11999410227635567,69.60782082975838,48.00957289938114,-0.26155887608864603,-0.3053697102626174,-0.09801500638281269,-0.11833685916239034,12.418538435019645,0.195592880249027,-0.06991388440209079,0.3059654235839808,-0.14025906660354792,0.7521899137715096,0.08285317849021823,0.5290776686777434,-0.9114753326415972,69.11783749273417,5.116535127833544,0.22311224509376357,11,-0.14203929901122692,-0.38420295715331676,0.1373805999755895,-0.2701072692871058,1.0850811004638707,4,0.004151368370307829,1.2799944299276709,19.079729080200195,2.176476257016799,18.814279556274414,1.3124968002866944,18.721139907836914,0.004151368370307829
5977,2003-11-17,18.832908630371094,19.065757751464844,18.800308227539066,19.065757751464844,1790208.0,-0.01245420512702522,1.2800131061598647,8.33367465355997,63.9639828006927,49.81442481591384,-0.026878579407075165,-0.08931386443085643,0.13846443822554733,0.10134393653428475,13.023765016504118,0.27010726928710227,-0.01702578777108954,0.07916965484618999,-0.3483781029036237,0.5067174125960037,-0.13460422402871686,0.2929435337210968,-0.6075443734130843,31.617875136647406,-35.499704828463386,0.21377387887490729,11,0.09546756744384766,-0.1466960906982422,0.3422884941101074,-0.03260040283203125,1.1921920776367152,0,0.03437183887813777,-13.000546112362873,19.07041549682617,1.2799944299276709,19.079729080200195,2.176476257016799,18.814279556274414,0.03437183887813777
5978,2003-11-18,18.567459106445312,18.893449783325195,18.55814552307129,18.88413429260254,1607687.0,-0.014094982837526304,-1.0000113768878522,1.3600016382699869,54.896896062152656,51.43876646384212,0.2405001443040682,0.1466076631686306,0.4056359731682342,0.3479864271879336,13.976354367842797,0.33530426025390625,0.00013954363146240212,-0.16276206970214702,-0.5760226260442423,0.2504984866399482,-0.36939234787319464,0.043868208468900605,-0.27965620228027177,1.3157327470063915,-67.52417793837438,0.20663027817104787,11,0.3446178436279297,0.11875343322753906,0.5949311256408691,0.23284912109375,1.4762687683105469,1,0.05543018497958241,1.2800131061598647,18.832908630371094,-13.000546112362873,19.07041549682617,1.2799944299276709,19.079729080200195,0.05543018497958241
5979,2003-11-19,18.64662742614746,18.702512741088867,18.567459106445312,18.567459106445312,1561091.0,0.0042638208732970195,-2.41181005613511,-0.24999849423895826,56.68316756402756,52.933080198381056,0.16234221525510506,0.03860941851105082,0.3310968323238015,0.24953691410500056,14.809526593018663,0.1350536346435547,0.0015724533039467303,-0.0640343666076646,-0.45226866169867463,0.32419992848334545,-0.2581515141531696,0.13008278093784043,-0.30013219360781207,12.499865274140179,-57.80405389829971,0.1941171475455055,11,0.26544952392578125,0.039585113525390625,0.4796714782714844,0.15368080139160156,1.7650032043457031,2,0.06293711372400912,-1.0000113768878522,18.567459106445312,1.2800131061598647,18.832908630371094,-13.000546112362873,19.07041549682617,0.06293711372400912
5980,2003-11-20,18.60471534729004,18.79099464416504,18.52088928222656,18.64662742614746,1545416.0,-0.0022477029169709617,-1.5777814183776953,-0.5294046787288891,50.40432219041616,54.22023897987647,0.1890967483033883,0.07134200586126838,0.37619560393545015,0.27314117056493714,15.136270471967716,0.2701053619384801,0.007140824942837298,-0.09779672622680735,-0.4878276820584162,0.2922342296048015,-0.29281220414261,0.0972187516889953,-0.20304932607825776,11.250022398165566,-56.675707203365576,0.19501547791580376,11,0.28873348236083984,0.0814971923828125,0.5215835571289062,0.19559288024902344,1.769659042358402,3,0.0695869453136686,-2.41181005613511,18.64662742614746,-1.0000113768878522,18.567459106445312,1.2800131061598647,18.832908630371094,0.0695869453136686
5981,2003-11-21,18.53951644897461,18.69785499572754,18.47431945800781,18.69785499572754,1225038.0,-0.0035044286944667657,1.8235138228031527,3.7778738509147174,40.54050397512594,54.0429035683758,0.25399316737152944,0.12265662795255139,0.4363826477289052,0.32050826349197337,15.370455056414261,0.22353553771973012,0.020776864167959985,-0.15018882751464702,-0.5441436392592109,0.2437659842299169,-0.347166233386929,0.04678857835763495,-0.08598988641102423,11.023464609590194,-50.89089167084376,0.1969774058722813,11,0.33064746856689453,0.1466960906982422,0.5716471672058105,0.2607917785644531,1.8348579406738317,4,0.08239137962927345,-1.5777814183776953,18.60471534729004,-2.41181005613511,18.64662742614746,-1.0000113768878522,18.567459106445312,0.08239137962927345
5982,2003-11-24,18.94467544555664,18.977275848388672,18.609371185302734,18.628000259399414,1916685.0,0.021853806041658652,-1.0789489283962859,-1.9999879539842198,56.20254345808685,55.80530393453145,-0.14200726813572473,-0.26181538699557194,0.034119386672802676,-0.09658962368755297,14.864709543536843,0.4377593994140625,0.03434649030097958,0.23331518173217702,-0.1669749081341756,0.6336052715985296,0.033170136799000716,0.43346022666535333,-0.4703559875488317,93.51824463203566,31.989770668840734,0.20014504493317614,11,-0.07451152801513672,-0.25846290588378906,0.14786052703857422,-0.14436721801757812,1.4296989440918004,0,0.06391353365820729,1.8235138228031527,18.53951644897461,-1.5777814183776953,18.60471534729004,-2.41181005613511,18.64662742614746,0.06391353365820729
5983,2003-11-25,18.967960357666016,19.0471305847168,18.953990936279297,19.000560760498047,996779.0,0.001229100608046485,-2.0770006301198403,-0.10294587090207133,55.97961963460001,56.29277842607163,-0.14147654586786018,-0.25334223999814043,0.00700426010670796,-0.13224539630933307,13.341357968366646,0.1024551391601598,0.06760188403029233,0.22819242477417134,-0.15944304836808953,0.6158278979164322,0.034374688203040904,0.4220101613453018,-0.4936408996582067,86.1786506303314,25.871936104204323,0.19381773657113038,11,-0.09779644012451172,-0.28174781799316406,0.054720401763916016,-0.16765213012695312,1.1549358367919922,1,0.055732948108706104,-1.0789489283962859,18.94467544555664,1.8235138228031527,18.53951644897461,-1.5777814183776953,18.60471534729004,0.055732948108706104
5984,2003-11-26,19.0471305847168,19.065757751464844,18.953990936279297,19.023845672607425,841958.0,0.004173892477521424,2.6923755513551906,-0.7142522817692488,55.979665510571685,56.02872466949244,-0.20578366974149276,-0.2959711399136502,-0.07350371682403178,-0.2231542510870561,11.758695992567505,0.11176681518554688,0.09338370844115573,0.27453079223633026,-0.09953969382688399,0.6486012782995445,0.08749554920472136,0.46156603526793916,-0.525309791564947,96.8505308239064,39.36750428063017,0.18703524303160748,11,-0.17696666717529652,-0.36091804504394887,-0.06054162979126332,-0.19093799591064808,0.9081134796142507,2,0.052322699506177406,-2.0770006301198403,18.967960357666016,-1.0789489283962859,18.94467544555664,1.8235138228031527,18.53951644897461,0.052322699506177406
5985,2003-11-28,19.03781509399414,19.09835624694824,18.977275848388672,19.000560760498047,225038.0,-0.000489075804947503,-1.888914171293262,1.5999344692005242,59.45941757545967,54.90112430790369,-0.22689987195859374,-0.24879599201480573,-0.07076630987916133,-0.22173534033953501,10.131883563354476,0.12108039855956676,0.1307368902767685,0.2330820083618157,-0.11389917413081818,0.5800631908544496,0.05959141711549876,0.40657259960813263,-0.47134304580688635,90.29846412470447,30.65520086822194,0.17349059124631694,11,-0.25147724151611683,-0.35160255432128906,-0.039583683013916016,-0.18162250518798828,1.0804252624511719,4,0.0721624582293805,2.6923755513551906,19.0471305847168,-2.0770006301198403,18.967960357666016,-1.0789489283962859,18.94467544555664,0.0721624582293805
5986,2003-12-01,19.116985321044922,19.15424156188965,18.91673469543457,19.000560760498047,1302341.0,0.0041585773713999075,1.487802928895371,3.1251279950849886,59.459462451170374,54.400622046845655,-0.33388057755429656,-0.30200401733213766,-0.15933341135940537,-0.3029193796353411,9.163232986420978,0.23750686645507812,0.1426023408369872,0.28594017028808594,-0.07234356380162765,0.6442239043777995,0.10679830324323092,0.46508203733294096,-0.5085410931243928,93.16236623504825,34.74037153656372,0.17914186704485652,12,-0.3027048110961914,-0.4307727813720703,-0.11875391006469727,-0.26079273223876953,1.164249420166012,0,0.06577339719036779,-1.888914171293262,19.03781509399414,2.6923755513551906,19.0471305847168,-2.0770006301198403,18.967960357666016,0.06577339719036779
5987,2003-12-02,18.926048278808594,19.116985321044922,18.86550712585449,19.0471305847168,2199055.0,-0.009987821773662975,-1.076919441731483,-1.040006553079978,55.555555555555536,54.47380643500153,-0.1434249375504244,-0.10933718770927214,0.025349158821725837,-0.12025765455655701,8.926063873849388,0.25147819519043324,0.11469236573418229,0.09034614562988352,-0.2704520146279492,0.45114430588771626,-0.09005293449903107,0.2707452257587981,-0.2781502019387858,20.967763244815345,-36.58513389929071,0.18039908012891553,12,-0.11176776885986328,-0.2398357391357422,0.07218313217163086,-0.0698556900024414,1.3086166381835938,1,0.07652554244308529,1.487802928895371,19.116985321044922,-1.888914171293262,19.03781509399414,2.6923755513551906,19.0471305847168,0.07652554244308529
5988,2003-12-03,18.767709732055664,18.91207695007324,18.702512741088867,18.91207695007324,2294610.0,-0.008366170497949188,1.9032104637337441,1.192306480577107,48.78049511418873,53.595731718352766,0.05174826567713353,0.05590210831285347,0.1687084576729596,0.028577749175891398,8.708356183115608,0.22353553771972656,0.0634292599725157,-0.07055377960205078,-0.428504404282279,0.2873968450781774,-0.24952909194216488,0.10842153273806332,-0.08272503717353175,14.432772044790488,-37.335438968864175,0.17897531234011452,12,0.046570777893066406,-0.0814971923828125,0.1979222297668457,0.08848285675048828,1.2667045593261754,2,0.08560792342437806,-1.076919441731483,18.926048278808594,1.487802928895371,19.116985321044922,-1.888914171293262,19.03781509399414,0.08560792342437806
5989,2003-12-04,18.94467544555664,18.94467544555664,18.66059875488281,18.83756446838379,1765944.0,0.009429265266113651,4.304343180725533,-0.7419342053111558,46.291549654278825,53.13875699211528,-0.08771768064614704,-0.11136889657640481,-0.010229128929420739,-0.1537611066186777,8.34694230571102,0.2840766906738317,0.039611395021943,0.09663228988647532,-0.2617466673968636,0.4550112471698142,-0.08255718875519591,0.27582176852814655,0.3213329315185547,57.54701307131489,11.389056744498454,0.1791894786416703,12,-0.13039493560791016,-0.15833759307861328,-0.17230844497680664,-0.08848285675048828,1.0804252624511683,3,0.06219271226299683,1.9032104637337441,18.767709732055664,-1.076919441731483,18.926048278808594,1.487802928895371,19.116985321044922,0.06219271226299683
5990,2003-12-05,18.74442481994629,19.000560760498047,18.72579765319824,18.977275848388672,1745544.0,-0.010570285365185228,-1.034488359119545,-2.173923108428157,41.89814529516676,53.289606027675376,0.15023349524034302,0.08672619018848593,0.18898497875490605,0.04421019236220047,8.081223910770866,0.27476310729980824,0.04720897895658993,-0.09942703247070384,-0.4607294137534268,0.2618753488120191,-0.28007822311206354,0.08122415817065587,0.5094753646850592,16.981117495006607,-25.187275583830306,0.18065119064136118,12,0.13738155364990234,0.06752681732177734,0.027942180633544922,0.11176776885986328,1.6485786437988317,4,0.06459623360095357,4.304343180725533,18.94467544555664,1.9032104637337441,18.767709732055664,-1.076919441731483,18.926048278808594,0.06459623360095357
5991,2003-12-08,18.818937301635746,18.818937301635746,18.63731384277344,18.674570083618164,1741464.0,0.003975181015432705,1.516131589377601,-0.6199981979177912,49.62215819114627,52.558452109126414,0.1335715774594135,0.021765566592041097,0.10872553776191296,-0.03462531389645207,7.927846315281219,0.1816234588623047,0.04764993069487744,-0.030270099639889025,-0.3864718631806099,0.32593166390083184,-0.20837098141024768,0.14783078213046963,0.42309685440063305,37.864135578123914,-5.405892934505552,0.17810088177035996,12,0.07684040069579723,0.0023279190063441035,-0.046570301055911756,0.037255287170406604,1.6020069122314418,0,0.06904231806418903,-1.034488359119545,18.74442481994629,4.304343180725533,18.94467544555664,1.9032104637337441,18.767709732055664,0.06904231806418903
5992,2003-12-09,18.79099464416504,18.93070411682129,18.767709732055664,18.818937301635746,2557870.0,-0.0014848159076590317,-3.3749552040137205,-0.19355264896289473,56.93638368416623,52.664759225744895,0.15357180885847654,0.052394518258132905,0.12672476415967182,-0.01470690864684343,7.588244247668538,0.162994384765625,0.06713634647954336,-0.0582127571105957,-0.41441452065131656,0.29798900643012516,-0.23631363888095436,0.11988812465976295,0.42685069934082165,42.3075307436223,-6.01045017146312,0.17810088177035996,12,0.1047830581665039,0.07916927337646484,-0.018627643585205078,0.06519794464111328,1.8022594451904297,1,0.07930607853739358,1.516131589377601,18.818937301635746,-1.034488359119545,18.74442481994629,4.304343180725533,18.94467544555664,0.07930607853739358
5993,2003-12-10,18.609371185302734,18.814279556274414,18.60471534729004,18.786338806152344,1324028.0,-0.00966545211158909,-1.25,6.333242320818307,48.91303984908433,51.87957859669074,0.3117656587654132,0.23738612271180415,0.29984258527709784,0.16295981381296798,7.309577708662933,0.209564208984375,0.10913920811572453,-0.23424777984619283,-0.6022220560952647,0.13372649640287904,-0.41823491797072876,-0.050260641721656896,0.585252898173831,1.176175814433089,-49.53801585775313,0.18398713812453665,12,0.2701072692871094,0.26079273223876953,0.1629958152770996,0.24682140350341797,2.086336135864258,2,0.08733738047920037,-3.3749552040137205,18.79099464416504,1.516131589377601,18.818937301635746,-1.034488359119545,18.74442481994629,0.08733738047920037
5994,2003-12-11,18.80962371826172,18.814279556274414,18.628000259399414,18.628000259399414,1709040.0,0.010760843607501291,-1.0512691261564957,-1.0263089823457137,55.47262389063612,51.43660152059924,0.08300907909590904,0.03875383085146211,0.0887320557210387,-0.04510722574403303,7.064238662163472,0.2049083709716797,0.09460205386506004,-0.033762454986572266,-0.40182076414461676,0.33429585417147223,-0.2177916095655945,0.15026669959244998,0.34960584104365466,51.76474556344169,-3.7785830193125918,0.18402915457902252,12,0.069854736328125,0.060540199279785156,-0.0733485221862793,0.046568870544433594,2.3517837524414062,3,0.06511510232557205,-1.25,18.609371185302734,-3.3749552040137205,18.79099464416504,1.516131589377601,18.818937301635746,0.06511510232557205
5995,2003-12-12,19.27532386779785,19.312578201293945,18.953990936279297,18.953990936279297,3533605.0,0.024758610619307397,-1.2318737349454802,1.769225922308686,66.18850550016816,52.18427297048788,-0.38605526909689303,-0.4337817336591776,-0.3925471814546171,-0.5141341939136908,7.517534511548341,0.5029544830322266,0.08976272213973502,0.422157955169677,0.01894266691893165,0.8253732434204224,0.2205503110443061,0.6237655992950479,-0.6706085205078125,94.73706901197444,32.175854005760584,0.20160764412537255,12,-0.3166770935058594,-0.38187503814697266,-0.5797972679138184,-0.4191312789916992,1.760345458984375,4,0.03889827456868655,-1.0512691261564957,18.80962371826172,-1.25,18.609371185302734,-3.3749552040137205,18.79099464416504,0.03889827456868655
5996,2003-12-15,19.14958381652832,19.363805770874023,19.116985321044922,19.303264617919922,1836375.0,-0.006523369056309236,-1.2553265652912726,-0.4782603534139407,55.14017528968536,52.13811960761342,-0.2851962705133957,-0.3181164823218623,-0.2874714759372097,-0.391742320752261,7.326883922068678,0.24682044982910156,0.07566533982547696,0.29245948791503906,-0.1211561516146844,0.7060751274447625,0.08565166815017733,0.4992673076799008,-0.5307112121582023,71.77912568910152,12.591224376202874,0.20680781976486087,12,-0.16532325744628906,-0.23052120208740234,-0.4610428810119629,-0.24914932250976562,1.9885387420654297,0,0.06493194103485345,-1.2318737349454802,19.27532386779785,-1.0512691261564957,18.80962371826172,-1.25,18.609371185302734,0.06493194103485345
5997,2003-12-16,19.4802303314209,19.4802303314209,19.163555145263672,19.219438552856445,2193902.0,0.01726651179788008,1.4285672493234842,-1.6969704491579065,61.13356530938286,53.51068296263499,-0.5911285814699561,-0.6300855668435759,-0.633414528323236,-0.7245918990738573,8.21534044841465,0.3306465148925781,0.06315963296071558,0.5907399177551262,0.09246004850744782,1.0890197870028047,0.34159998313128526,0.8398798523789672,-0.8315604003906252,100.0,42.39930631089721,0.24913993462383976,12,-0.4377574920654297,-0.502955436706543,-0.791689395904541,-0.5797958374023438,1.4762687683105469,1,0.04829069607708658,-1.2553265652912726,19.14958381652832,-1.2318737349454802,19.27532386779785,-1.0512691261564957,18.80962371826172,0.04829069607708658
5998,2003-12-17,19.596656799316406,19.6013126373291,19.349834442138672,19.44297409057617,2034142.0,0.005976647396602752,2.085728328028459,0.589292766766634,61.75295261778639,55.22861662524694,-0.6454825433266684,-0.7014156614092499,-0.75704380296051,-0.8392950101235428,8.427987130019595,0.2514781951904297,0.047346570441000324,0.6557065010070815,0.08950750807697361,1.2219054939371894,0.3726070045420258,0.9388059974721372,-0.8980932442626965,99.52165017950367,44.94899301015616,0.2830994964650545,12,-0.49364280700683594,-0.5588407516479492,-0.8731884956359863,-0.6962223052978516,1.3691577911376953,2,0.05085547500499299,1.4285672493234842,19.4802303314209,-1.2553265652912726,19.14958381652832,-1.2318737349454802,19.27532386779785,0.05085547500499299
5999,2003-12-18,19.820192337036133,19.862104415893555,19.49420166015625,19.64322662353516,1369766.0,0.011406820051444999,1.8214497290260296,1.1515004840270557,65.32845542430704,57.83198441737363,-0.8177619656665911,-0.8775132603003932,-0.9770759224621983,-1.0572616317670267,8.888273422704424,0.3679027557373047,0.059899432583819134,0.820563793182373,0.1492980519912699,1.4918295343734762,0.4849309225868197,1.1561966637779264,-1.0494088554003902,95.38470909216929,43.45854416770133,0.3356328705955524,12,-0.5867824554443359,-0.6519804000854492,-1.1025447845458984,-0.9197578430175781,1.220132827758789,3,0.044172880325427766,2.085728328028459,19.596656799316406,1.4285672493234842,19.4802303314209,-1.2553265652912726,19.14958381652832,0.044172880325427766
6000,2003-12-19,19.89936065673828,19.987844467163086,19.74102210998535,19.862104415893555,2640326.0,0.00399432651085907,1.30434047099675,0.2105280175898125,65.32842951142143,59.57712567518199,-0.8000028194851048,-0.9009069052362548,-1.0445422657434023,-1.1276672122447557,9.845046523999756,0.24682235717773438,0.10596327064123656,0.8349998474121101,0.07965466024594647,1.5903450345782737,0.4573272538290283,1.212672440995192,-1.019445081676757,89.83948083691612,41.347786277630824,0.3776725935830826,12,-0.6030807495117188,-0.668278694152832,-1.2469115257263184,-0.9989261627197266,1.3971004486083984,4,0.06342147548029353,1.8214497290260296,19.820192337036133,2.085728328028459,19.596656799316406,1.4285672493234842,19.4802303314209,0.06342147548029353
6001,2003-12-22,20.067012786865234,20.067012786865234,19.83881950378418,19.908674240112305,1605325.0,0.00842500083389286,1.8823465638739987,4.249987201146777,72.55980558094905,61.31306144149119,-0.8627217914865994,-0.9995002371350559,-1.1966516087882866,-1.2824440329800595,10.747070158683393,0.2281932830810547,0.15368310601066426,0.9262771606445312,0.08983327152843401,1.7627210497606285,0.5080552160864826,1.3444991052025799,-1.0541457447515228,100.0,46.042779255567964,0.4182219445580482,12,-0.7311487197875977,-0.7963466644287109,-1.3319015502929688,-1.1665782928466797,1.2247905731201172,0,0.048271087989290695,1.30434047099675,19.89936065673828,1.8214497290260296,19.820192337036133,2.085728328028459,19.596656799316406,0.048271087989290695
6002,2003-12-23,20.15549659729004,20.160152435302734,20.00181579589844,20.094955444335934,804381.0,0.004409416157980406,3.5334352729158254,0.38235258688191126,78.21966347391962,64.56935295536178,-0.8239425114622776,-1.046263780883418,-1.2652412937969046,-1.3569611277207656,12.14434728575848,0.15833663940429332,0.2372422241134089,0.9542199134826674,0.009285703110247567,1.8991541238550873,0.4817528082964557,1.4266870186688791,-0.9950491509111146,99.42543075040014,38.79691557561334,0.47246710518621005,12,-0.7614202499389648,-0.8382606506347656,-1.3482022285461426,-1.2550621032714844,1.126993179321289,1,0.048752257557168166,1.8823465638739987,20.067012786865234,1.30434047099675,19.89936065673828,1.8214497290260296,19.820192337036133,0.048752257557168166
6003,2003-12-24,20.02510070800781,20.164810180664066,20.02510070800781,20.15549659729004,569251.0,-0.006469495239316614,-1.1428508739852186,-2.1538388834629614,72.39380560361033,66.44948425680336,-0.527029100813678,-0.8776040604615005,-1.1238632006031999,-1.2135867692878541,13.376246151204619,0.1397094726562571,0.3007945709311315,0.7709670066833461,-0.23529238992187018,1.7772264032885623,0.26783730838073794,1.2740967049859542,-0.7047004634010747,79.16676147352518,17.39876296854718,0.5031296983026079,12,-0.46570014953612926,-0.7055358886718714,-1.2178063392639125,-1.1246662139892543,1.583379745483402,2,0.04651154594948825,3.5334352729158254,20.15549659729004,1.8823465638739987,20.067012786865234,1.30434047099675,19.89936065673828,0.04651154594948825
6004,2003-12-26,20.04372787475586,20.113582611083984,20.02510070800781,20.029756546020508,509556.0,0.0009301909148753396,-6.600557057424052,-0.10714546917281943,79.1231200829731,67.88666365489279,-0.39357786247944304,-0.8619321864075218,-1.1255104341988762,-1.212674868253373,14.608780769411474,0.08848190307617543,0.35990483615480784,0.7397643089294448,-0.3205830754064891,1.8001116932653787,0.20959061676147783,1.2699380010974117,-0.5713338416588059,71.42857142857083,3.830290572245744,0.5301736921679667,12,-0.4028301239013672,-0.7241630554199219,-1.2445831298828125,-1.1432933807373047,1.2899894714355469,4,0.04600375346641816,-1.1428508739852186,20.02510070800781,3.5334352729158254,20.15549659729004,1.8823465638739987,20.067012786865234,0.04600375346641816
6005,2003-12-29,20.411630630493164,20.43491554260254,19.894704818725586,20.048385620117188,2295469.0,0.018355006515562433,1.6363649056832092,25.999317406143344,81.54975917252656,70.82106186409736,-0.6518988718618814,-1.1822495007941605,-1.479014426208149,-1.5581803501306268,16.02476847447468,0.5402107238769531,0.46795394298662174,1.0389762878417983,-0.12199622592194359,2.19994880160554,0.45849003095992913,1.6194625447236675,-0.8146016908340492,96.0937649987521,23.712565710873577,0.5804862568818706,12,-0.6123952865600586,-0.9570131301879883,-1.6124858856201172,-1.5111961364746094,0.5821247100830043,0,0.03080079909747857,-6.600557057424052,20.04372787475586,-1.1428508739852186,20.02510070800781,3.5334352729158254,20.15549659729004,0.03080079909747857
6006,2003-12-30,20.37437438964844,20.439573287963867,20.304519653320312,20.351089477539066,775821.0,-0.0018252456905165637,-1.320019659239701,0.06410249678384836,81.24995765063014,73.0562165686804,-0.47230309118621605,-1.1024880079223713,-1.4277957216585513,-1.502159693189416,17.788146046298465,0.1350536346435547,0.5570542973789578,0.9388505935668974,-0.29755733048271793,2.1752585176165127,0.3206466315420897,1.557054555591705,-0.6097681294006421,88.03401150986525,11.35923802344395,0.618203962024808,12,-0.4796705245971715,-0.9174280166626012,-1.5845437049865758,-1.4739398956298864,0.7916908264160121,1,0.04525717934027562,1.6363649056832092,20.411630630493164,-6.600557057424052,20.04372787475586,-1.1428508739852186,20.02510070800781,0.04525717934027562
6007,2003-12-31,20.37437438964844,20.383689880371094,20.23932266235352,20.379032135009766,850548.0,0.0,19.663390663390153,-0.2000327653995853,87.52471585886293,75.91974581768892,-0.37116209551775015,-1.041835087223852,-1.4144461953853913,-1.4846176111952047,19.743901273829177,0.14436721801757457,0.5870781675652559,0.8664342880249052,-0.41323173277679004,2.1461003088266004,0.2266012776240558,1.5062672984257546,-0.4796695709228551,88.03401150986525,1.7344380985002488,0.6398330104008477,12,-0.40748691558838246,-0.8522300720214879,-1.5961861610412633,-1.4739398956298864,0.7777194976806605,2,0.045028571321582556,-1.320019659239701,20.37437438964844,1.6363649056832092,20.411630630493164,-6.600557057424052,20.04372787475586,0.045028571321582556
6008,2004-01-02,20.37437438964844,20.44888687133789,20.29054832458496,20.44422912597656,1261756.0,0.0,2.999951816517298,14.99754299755291,86.36358800876579,78.25698277151766,-0.27853192452719,-0.9647599382771084,-1.4005211187442441,-1.465633315730205,21.76181546133686,0.1583385467529297,0.6672094425663886,0.7861010551452665,-0.4996130124460443,2.0718151227365773,0.1432440213496129,1.4289580889409201,-0.3706958770751996,86.55451194454739,-3.943561109776482,0.6428570337956545,1,-0.27941989898681996,-0.8475732803344762,-1.5961861610412633,-1.4739398956298864,0.8708591461181605,4,0.04457144889927367,19.663390663390153,20.37437438964844,-1.320019659239701,20.37437438964844,1.6363649056832092,20.411630630493164,0.04457144889927367
6009,2004-01-05,20.122896194458008,20.420944213867188,20.02510070800781,20.420944213867188,2350225.0,-0.012342867092802634,1.6562398008485932,4.26668304936697,71.8749446200194,78.98437333913965,0.022797805578111507,-0.6540184196013463,-1.1377529405973483,-1.2009763209631288,23.235233338373533,0.39584350585937855,0.7049722527177806,0.4757118225097656,-0.793704230989114,1.7451278760086453,-0.1589962042396742,1.1104198492592054,0.3259906768798828,41.17624788763418,-46.77033701982359,0.6347080267494402,1,0.020956993103027344,-0.596095085144043,-1.34470796585083,-1.2224617004394531,1.2527332305908203,0,0.07382556887821856,2.999951816517298,20.37437438964844,19.663390663390153,20.37437438964844,-1.320019659239701,20.37437438964844,0.07382556887821856
6010,2004-01-06,19.95524406433105,20.085641860961914,19.93195915222168,20.07167053222656,3230191.0,-0.008331411567542135,1.1290245868067812,0.3906298995923539,70.35292054228435,78.73916389039914,0.22262168131364035,-0.4121340099241948,-0.9518185495756128,-1.0186070131425495,24.887689832953225,0.19093704223632812,0.732440246528725,0.24751873016356996,-0.9543090978064441,1.449346558133584,-0.3533951838214371,0.848432644148577,0.4936428070068395,4.504481235632238,-81.95579136708528,0.6009139139850068,1,0.21655178070068715,-0.4284429550170863,-1.1770558357238734,-1.0548095703124964,1.1735649108886754,1,0.06907824717234612,1.6562398008485932,20.122896194458008,2.999951816517298,20.37437438964844,19.663390663390153,20.37437438964844,0.06907824717234612
6011,2004-01-07,20.118240356445312,20.141525268554688,19.93195915222168,20.00181579589844,1923771.0,0.008168093138264831,1.5714519752855272,-0.999983617568489,67.6092639718167,77.5602306123877,0.07560709697769497,-0.4983494595265192,-1.0951624222113843,-1.1673504459129411,26.321797069265855,0.2095661163330078,0.7358507287797487,0.3455498695373542,-0.7927796640777771,1.4838794031524856,-0.22361489727021322,0.9147146363449217,0.3099694061279301,36.03621886288415,-46.69915286585235,0.5691647668075662,1,0.05355548858642578,-0.5914392471313477,-1.381965160369873,-1.2178058624267578,0.9220848083496094,2,0.043518467252548154,1.1290245868067812,19.95524406433105,1.6562398008485932,20.122896194458008,2.999951816517298,20.37437438964844,0.043518467252548154
6012,2004-01-08,20.281234741210934,20.281234741210934,20.122896194458008,20.164810180664066,1306850.0,0.008101821127383113,1.7200196592399477,0.9999999999999695,68.42102561891662,77.1188106140884,-0.07562882225549927,-0.5733714566966022,-1.2270471462496424,-1.315445603208346,28.47645555468291,0.16299438476562145,0.7394891470961191,0.43403224945068075,-0.6261436900007631,1.4942081889021246,-0.09605572027504294,0.9641202191764044,0.12712499694824686,67.56758751231395,-12.505580819894774,0.5300879697257219,1,-0.10943889617919567,-0.7544336318969691,-1.530988216400143,-1.3808002471923793,0.926742553710941,3,0.043628037747404314,1.5714519752855272,20.118240356445312,1.1290245868067812,19.95524406433105,1.6562398008485932,20.122896194458008,0.043628037747404314
6013,2004-01-09,20.234664916992188,20.234664916992188,19.96455955505371,20.118240356445312,1890058.0,-0.002296202613547904,3.6400065530799477,1.000000000000061,62.32685629228252,75.25255908178944,0.004239690647143135,-0.42034694371087156,-1.1456642016590486,-1.2535755878498662,29.832423673951837,0.316675186157223,0.70824387417208,0.30619773864746236,-0.5911308885117919,1.2035263658067166,-0.14246657493216475,0.7548620522270895,0.1546387977294934,61.90491050009946,-15.560946408529901,0.44866431357962744,1,-0.06286907196044922,-0.7078638076782227,-1.4844183921813965,-1.3342304229736328,0.9919414520263672,4,0.04533946937596656,1.7200196592399477,20.281234741210934,1.5714519752855272,20.118240356445312,1.1290245868067812,19.95524406433105,0.04533946937596656
6014,2004-01-12,20.03441429138184,20.234664916992188,20.00181579589844,20.141525268554688,2044664.0,-0.009896414219450977,-1.7027086861710483,-0.9200032765399433,53.74678670720707,72.16333991897616,0.2268901757286237,-0.13031464905496293,-0.9119093637487659,-1.0385877235887797,31.261669995300927,0.23284912109374645,0.6489112325537398,0.04470758438110778,-0.6820881466418811,0.7715033154040967,-0.31869028113038667,0.4081054498926022,0.3365956408398425,29.333610017421492,-44.64342919214985,0.36339786551149467,1,0.15600872039794567,-0.5076131820678746,-1.2841677665710485,-1.1339797973632848,0.9919414520263636,0,0.0604369674488372,3.6400065530799477,20.234664916992188,1.7200196592399477,20.281234741210934,1.5714519752855272,20.118240356445312,0.0604369674488372
6015,2004-01-13,20.02510070800781,20.067012786865234,19.89936065673828,20.03907012939453,2845823.0,-0.0004648792442131233,3.800021843599825,0.1304200722973468,48.72524040246518,68.54948244695782,0.1962458040546018,-0.06529741486176377,-0.8686591029873796,-1.0159286493129613,32.26684359078942,0.16765213012695312,0.6166938301160485,-0.0020948410034229425,-0.646406598390918,0.6422169163840721,-0.32425071969717223,0.32006103769032634,0.3283471930138724,32.927097276885874,-36.19845960136787,0.32215587869374784,1,0.149023056030277,-0.4982995986938441,-1.22479152679443,-1.1246662139892543,0.9313983917236364,1,0.06744179401309869,-1.7027086861710483,20.03441429138184,3.6400065530799477,20.234664916992188,1.7200196592399477,20.281234741210934,0.06744179401309869
6016,2004-01-14,20.39300346374512,20.39300346374512,20.076326370239254,20.094955444335934,1985613.0,0.018372080175866,1.125007199401007,-21.33574549426051,56.174334380553475,65.06610672714567,-0.18856627851366525,-0.3533884065942168,-1.2039559877305592,-1.366872628264563,33.496830911744595,0.3679027557373118,0.5782583158565195,0.303636932373049,-0.2110346031252739,0.8183084678713719,0.04630116462388756,0.5609727001222105,-0.4936428070068395,100.0,33.273455856342835,0.2573357677491621,1,-0.2188796997070348,-0.8662023544311559,-1.5461244583129918,-1.492568969726566,0.7264919281005824,2,0.03608127232375202,3.800021843599825,20.02510070800781,-1.7027086861710483,20.03441429138184,3.6400065530799477,20.234664916992188,0.03608127232375202
6017,2004-01-15,20.420944213867188,20.472171783447266,20.281234741210934,20.39300346374512,1900795.0,0.0013701145185278651,1.9285745630074413,0.09374580034939678,60.86953789170689,62.23343449191691,-0.23379213855668723,-0.3238433273829884,-1.2061008141228555,-1.3719430233761258,34.50499240622459,0.19093704223633168,0.49276323987680115,0.2845419883728013,-0.16334473812104022,0.7324287148666428,0.060598625125880545,0.5084853516197221,-0.5215835571289062,91.0568131114352,24.833810529824362,0.22394336324692093,1,-0.23517799377441406,-0.8825006484985352,-1.562422752380371,-1.5205097198486328,0.8196334838867188,3,0.030330671512590168,1.125007199401007,20.39300346374512,3.800021843599825,20.02510070800781,-1.7027086861710483,20.03441429138184,0.030330671512590168
6018,2004-01-16,20.59325408935547,20.60722541809082,20.379032135009766,20.458200454711914,2095985.0,0.008437899525295833,1.799981277133529,4.833572257492594,63.915103908071686,61.34900774614495,-0.41548108326629674,-0.4402334485003223,-1.346327306721406,-1.5223048074426693,35.33048342109037,0.2281932830810547,0.4109915609820476,0.40702199935913086,-0.008617054935811552,0.8226610536540733,0.19920247221165965,0.6148415265066021,-0.6709809875488268,98.02627147187604,31.12077741403104,0.2078195271474705,1,-0.33996105194091797,-0.9872837066650391,-1.7102832794189453,-1.692819595336914,0.8103179931640625,4,0.02985070756176178,1.9285745630074413,20.420944213867188,1.125007199401007,20.39300346374512,3.800021843599825,20.02510070800781,0.02985070756176178
6019,2004-01-20,20.695707321166992,20.718992233276367,20.54668426513672,20.62119674682617,1372557.0,0.004975087053603611,1.8461744458971976,0.551710989026535,58.31062305400245,60.0109746918914,-0.47845036061303503,-0.49933329637041624,-1.4158961194986759,-1.602586241866966,35.61482138108182,0.17230796813964844,0.3169150180951519,0.46569948196411204,0.028521029307455592,0.9028779346207685,0.24711025563578204,0.684288708292442,-0.7323370803832994,97.15910016452459,32.54346314937132,0.21858922632832908,1,-0.38653087615966797,-1.0222110748291016,-1.8208861351013184,-1.7952728271484375,0.6706085205078125,1,0.025652616729294975,1.799981277133529,20.59325408935547,1.9285745630074413,20.420944213867188,1.125007199401007,20.39300346374512,0.025652616729294975
6020,2004-01-21,21.161407470703125,21.161407470703125,20.667766571044922,20.695707321166992,1665450.0,0.02250225818857743,1.1199945937311855,6.2501215922178,68.409598303914,60.0999007287911,-0.8437977335412761,-0.9124162793400465,-1.8451745901352758,-2.043627612011562,35.925212362931894,0.4936408996582031,0.24377185613767693,0.8682972908020012,0.2903912059669338,1.4462033756370687,0.5793442483844657,1.1572503332195367,-1.1375874705200175,100.0,36.76257013632444,0.28895304241753444,1,-0.6310234069824219,-1.103708267211914,-2.286586284637451,-2.2609729766845703,0.5076141357421875,2,-0.006381982270408759,1.8461744458971976,20.695707321166992,1.799981277133529,20.59325408935547,1.9285745630074413,20.420944213867188,-0.006381982270408759
6021,2004-01-22,21.035669326782227,21.13346672058105,20.942529678344727,21.11018180847168,1614988.0,-0.005941861102338186,2.1538388834631554,-0.16000098295796625,64.60908748454631,59.67635204719439,-0.6417203715549675,-0.7487782098233886,-1.6799716336162192,-1.892075623083926,36.07584623933078,0.21887779235839844,0.23116338368132006,0.6941263198852532,0.038825242502916524,1.3494273972675899,0.36647578119408664,1.0217768585764198,-0.8980905795471159,85.714378586412,24.555480223721915,0.3276505386911678,1,-0.5052852630615234,-0.8964729309082031,-2.109621524810791,-2.135234832763672,0.6100673675537074,3,-0.0037636181583242667,1.1199945937311855,21.161407470703125,1.8461744458971976,20.695707321166992,1.799981277133529,20.59325408935547,-0.0037636181583242667
6022,2004-01-23,21.13812255859375,21.142780303955078,20.979785919189453,21.049640655517575,1112948.0,0.004870452668747749,2.3333073292506925,-1.1874776020069078,66.14175513731749,60.10022969664272,-0.6815095195060437,-0.8156603858815039,-1.743508080424462,-1.9722443654885922,36.03745425259704,0.162994384765625,0.23986527270076863,0.7474482536315925,0.00883067417370853,1.4860658330894765,0.37813946390264874,1.1167570433605363,-0.8981609390118379,97.02381823057607,37.463051476394,0.36930878972894254,1,-0.6077384948730469,-0.9756412506103516,-2.1864609718322754,-2.2376880645751953,0.48432922363280895,4,-0.0008812119759649129,2.1538388834631554,21.035669326782227,1.1199945937311855,21.161407470703125,1.8461744458971976,20.695707321166992,-0.0008812119759649129
6023,2004-01-26,20.956499099731445,21.13812255859375,20.881988525390625,21.13812255859375,1175220.0,-0.008592222812544237,1.8204950484651818,-2.05266221168347,68.15417641429173,61.70105077520768,-0.43217365668210306,-0.5909810647496201,-1.522023965738498,-1.7777175967461751,35.81342417003665,0.256134033203125,0.24670121201753048,0.5192548751831048,-0.2394877351692415,1.277997485535451,0.13988357000692986,0.8986261803592797,-0.6243928950374134,66.66656324078785,4.582810119635511,0.3793713051761737,1,-0.4261150360107422,-0.7008781433105469,-1.9466252326965332,-2.0560646057128906,0.6380100250244141,0,0.013555632392153738,2.3333073292506925,21.13812255859375,2.1538388834631554,21.035669326782227,1.1199945937311855,21.161407470703125,0.013555632392153738
6024,2004-01-27,20.9658145904541,21.035669326782227,20.854045867919922,20.88664436340332,1279794.0,0.00044451559768288185,-1.516131589377725,-0.43590309063986643,73.6383932156567,64.4691788655623,-0.33019998336062883,-0.5561903300657818,-1.4935513420847926,-1.7755061570456796,35.527877614925075,0.1816234588623047,0.24173192691204548,0.4824660301208503,-0.2875713545118437,1.2525034147535443,0.09744733780450332,0.8674847224371973,-0.5507782591591592,60.37749700552529,-8.618293730638477,0.3850186923163476,1,-0.34694766998291016,-0.6380100250244141,-1.895399570465088,-2.0956506729125977,0.5262413024902344,1,0.020879584247813776,1.8204950484651818,20.956499099731445,2.3333073292506925,21.13812255859375,2.1538388834631554,21.035669326782227,0.020879584247813776
6025,2004-01-28,21.040325164794922,21.552595138549805,20.956499099731445,21.422199249267575,2146661.0,0.0035539079113455774,-1.1694908194786713,-4.823455719379352,72.50001396250231,66.28314326355661,-0.27441400533665217,-0.612593709707518,-1.537186414414407,-1.8372702550828919,34.88424792230651,0.5960960388183594,0.2620579677972934,0.5255418777465835,-0.28255727078342474,1.3336410262765916,0.12149230348157758,0.9295914520115893,-0.5506517195591627,26.66659385486606,-44.577561725754194,0.40404957426500426,1,-0.12341022491455078,-0.39351654052734375,-1.8395142555236816,-2.0560646057128906,0.8149757385253906,2,0.015493614016257595,-1.516131589377725,20.9658145904541,1.8204950484651818,20.956499099731445,2.3333073292506925,21.13812255859375,0.015493614016257595
6026,2004-01-29,21.29646110534668,21.38960075378418,21.021697998046875,21.026355743408203,3155250.0,0.012173573295356066,-1.6333235492876987,-0.7073152458394169,73.69568682059838,67.70827092232233,-0.43462241427951653,-0.8391298828478355,-1.7585336944146164,-2.0773306396848277,34.19697146491974,0.3679027557373047,0.3271370899110657,0.735573482513427,-0.14110187219748838,1.6122488372243424,0.2972358051579711,1.173911159868883,-0.6792370569132338,63.33343344955917,-8.029788298420705,0.43833767735545714,1,-0.33064746856689453,-0.6007537841796875,-2.032780170440674,-2.249330520629883,0.3725605010986328,3,0.017494009885290263,-1.1694908194786713,21.040325164794922,-1.516131589377725,20.9658145904541,1.8204950484651818,20.956499099731445,0.017494009885290263
6027,2004-01-30,21.29180335998535,21.35700225830078,21.049640655517575,21.305774688720703,1421731.0,-0.00021870982874983014,4.279926606707028,-0.0517254771807673,75.16630114469666,68.95840394861399,-0.3279273985229878,-0.8034077140886922,-1.7107674174695795,-2.0563868802587315,33.84065908028509,0.3073616027832067,0.41285627777142153,0.6850442886352539,-0.2449274484883226,1.6150160257588304,0.22005842007346388,1.150030157197044,-0.5623347807379417,62.666659385486604,-9.484306526849203,0.46498586856178875,1,-0.24216365814208984,-0.5681533813476562,-1.9885382652282715,-2.2050886154174805,0.130395889282223,4,0.016622985304088678,-1.6333235492876987,21.29646110534668,-1.1694908194786713,21.040325164794922,-1.516131589377725,20.9658145904541,0.016622985304088678
6028,2004-02-02,21.282489776611328,21.38028717041016,21.1846923828125,21.282489776611328,1606828.0,-0.0004374257650494595,-1.0000000000000364,-0.0,82.68293876784458,71.66643902792978,-0.23530941500040825,-0.7616207964629922,-1.6490071818197443,-2.027776093242391,33.33881748278507,0.1955947875976598,0.4615314009708662,0.6303249359130874,-0.3396887340093002,1.600338605835475,0.14531810095189357,1.1153317708742811,-0.4542460102476298,61.33338430159376,-15.56309221348652,0.48500683496119334,2,-0.17230892181396484,-0.5588397979736328,-1.9268336296081543,-2.149205207824707,0.15833854675292613,0,0.015973789212803347,4.279926606707028,21.29180335998535,-1.6333235492876987,21.29646110534668,-1.1694908194786713,21.040325164794922,0.015973789212803347
6029,2004-02-03,21.60848045349121,21.613136291503906,21.189350128173828,21.282489776611328,1831222.0,0.01531731861739849,1.527785204357348,100.0,85.56485409424647,73.57257856018896,-0.46735430258035393,-1.0230616223313902,-1.9202340519647372,-2.3314113679813318,34.34009319717231,0.4237861633300781,0.5129746723432227,0.8820363998413079,-0.14327148111489052,1.9073442807975063,0.3693824593632087,1.394690340319407,-0.6933145224651796,99.29095730929772,16.137310622657154,0.5126539404780993,2,-0.3748893737792969,-0.8545598983764648,-2.1689977645874023,-2.472867012023926,-0.5029563903808594,1,-0.0006465669238252536,-1.0000000000000364,21.282489776611328,4.279926606707028,21.29180335998535,-1.6333235492876987,21.29646110534668,-0.0006465669238252536
6030,2004-02-04,21.333717346191406,21.538625717163086,21.221948623657227,21.538625717163086,1771741.0,-0.012715521940156238,2.0909141681637515,-0.6285712614019998,72.05239940371484,74.39961321787435,-0.18503726637475992,-0.6743035842345293,-1.5914196398897005,-2.036184141173088,35.83374241923995,0.3865318298339844,0.541572705905466,0.5383496284484863,-0.453457779631961,1.5301570365289336,0.04244592440826267,1.03425333248871,-0.3208355646984735,52.75602739902736,-27.09900195768678,0.49590370404022305,2,-0.10012626647949219,-0.5797967910766602,-1.8534860610961914,-2.198103904724121,-0.2840766906738317,2,0.0074219857788262456,1.527785204357348,21.60848045349121,-1.0000000000000364,21.282489776611328,4.279926606707028,21.29180335998535,0.0074219857788262456
6031,2004-02-05,20.99375534057617,21.34768867492676,20.979785919189453,21.333717346191406,2056904.0,-0.01593543216583071,-1.0000103688189073,1.6590928130614242,61.71427769014365,73.90767127929948,0.16578841481704387,-0.2797289664944813,-1.198140419952292,-1.6812450897455697,36.80579745572064,0.36790275573730824,0.5752452378420365,0.15461187362670614,-0.7873926018391586,1.0966163490925709,-0.31639036410622623,0.6256141113596385,0.6193809509277379,2.2056387739485683,-73.08335680193512,0.471002237732933,2,0.23983573913574574,-0.23750686645507457,-1.3668289184570277,-1.7230892181396449,0.17696571350098012,3,0.04103818248653068,2.0909141681637515,21.333717346191406,1.527785204357348,21.60848045349121,-1.0000000000000364,21.282489776611328,0.04103818248653068
6032,2004-02-06,21.166065216064453,21.166065216064453,20.979785919189453,21.017040252685547,1004295.0,0.00820767283856294,1.4999744022935544,-0.4383577015002367,61.71427769014371,73.19212697661636,-0.002392566320125411,-0.40301341107582545,-1.3270930236152125,-1.835787979530096,37.44864934835117,0.186279296875,0.5485070753547596,0.28268022537231374,-0.6317063664121179,1.1970668171567453,-0.17451307051990383,0.7398735212645313,0.4344040679931638,29.411729276210785,-41.224820508573806,0.457193295892216,2,0.06752586364746094,-0.4098167419433594,-1.4902400970458984,-1.8930702209472656,0.116424560546875,4,0.023762394438770373,-1.0000103688189073,20.99375534057617,2.0909141681637515,21.333717346191406,1.527785204357348,21.60848045349121,0.023762394438770373
6033,2004-02-09,21.1520938873291,21.1520938873291,20.9658145904541,21.10552406311035,1348722.0,-0.00066008153110797,7.0,0.3124968002866943,59.68379286676333,71.64161582673933,0.04720585184468007,-0.3339060652748316,-1.2697834952529625,-1.8074454184555862,38.84763003692247,0.20025062561035156,0.538285911512272,0.2228374481201172,-0.6454059603531306,1.091080856593365,-0.2112842561165067,0.6569591523567411,0.43596172943115263,28.776927542039527,-36.91410863873834,0.4341217042366241,2,0.13272380828857422,-0.3958454132080078,-1.4075779914855957,-1.879098892211914,0.3027057647705078,0,0.012769674878394754,1.4999744022935544,21.166065216064453,-1.0000103688189073,20.99375534057617,2.0909141681637515,21.333717346191406,0.012769674878394754
6034,2004-02-10,21.2452335357666,21.2452335357666,21.040325164794922,21.086896896362305,1835516.0,0.004403329946133239,1.5882622208302215,3.399983617300131,52.11267470222386,69.3763559089306,-0.002380326829857893,-0.3496076765366958,-1.320161396950187,-1.884708374230705,40.39491277147273,0.2049083709716797,0.5162587676434107,0.2554361343383782,-0.5132354910667978,1.0241077597435542,-0.1288996783642098,0.6397719470409662,0.31793243994140497,48.780292889537094,-12.05159960632971,0.3843358127025881,2,0.044241905212402344,-0.4889850616455078,-1.4343557357788086,-1.9675817489624023,0.12108230590820312,1,0.009206525655195419,7.0,21.1520938873291,1.4999744022935544,21.166065216064453,-1.0000103688189073,20.99375534057617,0.009206525655195419
6035,2004-02-11,21.375629425048828,21.417543411254886,20.99375534057617,21.166065216064453,1289027.0,0.006137653844223712,1.8888845548750939,1.3235357891439998,58.54797140524989,67.69327641833632,-0.08963780594624282,-0.39382945967867045,-1.4050983612268944,-2.000836356920459,42.62629285020599,0.42378807067871804,0.5072731161843436,0.3183055877685561,-0.31971710956186783,0.95632828509898,-0.000705760896654084,0.6373169364337663,0.16364249524902164,90.72142748568558,31.672277655753746,0.3190113486652115,2,-0.08615398406982422,-0.6193809509277344,-1.5403022766113281,-2.097977638244629,-0.03725624084472656,2,-0.012636136067270876,1.5882622208302215,21.2452335357666,7.0,21.1520938873291,1.4999744022935544,21.166065216064453,-0.012636136067270876
6036,2004-02-12,21.128808975219727,21.34303092956543,21.10552406311035,21.2452335357666,1088254.0,-0.011546815530955379,-1.9142950758284965,-0.5555555555555556,49.78166954167147,64.87276179577796,0.1462835280971504,-0.09387069002798043,-1.1173020805595328,-1.742822996128286,44.02575251559892,0.27010536193847656,0.48184226695062904,0.034694862365721946,-0.5216682620854876,0.5910579868169314,-0.2434866998598828,0.3128764245913267,0.38752465188437313,36.08235234508239,-17.412951902614445,0.27818156222560547,2,0.16066646575927734,-0.3725605010986328,-1.279510498046875,-1.8511571884155273,-0.08382606506347656,3,-0.0037469371697667064,1.8888845548750939,21.375629425048828,1.5882622208302215,21.2452335357666,7.0,21.1520938873291,-0.0037469371697667064
6037,2004-02-13,21.040325164794922,21.1520938873291,20.93321418762207,21.096210479736328,1608546.0,-0.004187827649375753,1.611117431568409,0.4800131061598952,52.054791958684405,61.46963437253795,0.21830036694026944,0.04573989520089583,-0.9818703827346908,-1.6407959041853104,44.9695338053522,0.21887969970703125,0.4544048607269531,-0.08475799560546804,-0.5437886790417927,0.37427268783085665,-0.3142733373236304,0.1447573461126943,0.45398770084317874,22.115324028858414,-28.486453792254093,0.22951534171816207,2,0.2328500747680664,-0.2840766906738281,-1.1910266876220703,-1.7626733779907227,-0.17696571350097656,4,0.006197427476092754,-1.9142950758284965,21.128808975219727,1.8888845548750939,21.375629425048828,1.5882622208302215,21.2452335357666,0.006197427476092754
6038,2004-02-17,21.207977294921875,21.235919952392575,21.091552734375,21.15675163269043,1275070.0,0.007968133990983839,1.6956568192746464,-0.9166211604095563,55.50843817601072,58.13003260384509,0.04354648564060426,-0.07746929768905986,-1.094554023748362,-1.7971385126590604,45.702625103474496,0.1955947875976527,0.40481641898774257,0.052157974243165484,-0.3333706704302273,0.43768661891655825,-0.1406063480935309,0.24492229657986186,0.2526696500352621,56.730648057716735,7.061174529511973,0.19276432233669596,2,0.027942657470703125,-0.45172882080078125,-1.3586788177490234,-1.9303255081176758,-0.3911876678466797,1,0.003513417647202699,1.611117431568409,21.040325164794922,-1.9142950758284965,21.128808975219727,1.8888845548750939,21.375629425048828,0.003513417647202699
6039,2004-02-18,21.226606369018555,21.268518447875977,21.128808975219727,21.235919952392575,1464677.0,0.0008783993795173917,2.750057596313836,-0.18181479688714813,54.34784350701556,56.16285972643407,-0.039055059350765475,-0.05721908089622474,-1.0625698128033108,-1.7986580166283588,46.24253844459364,0.13970947265625,0.35101379689731615,0.044242095947264914,-0.2753690689720436,0.36385326086657344,-0.11556348651238935,0.20404767840691918,0.20239461049848018,60.57701395671169,7.6674487107772435,0.1598055824596549,2,-0.051227569580078125,-0.47035789489746094,-1.3773078918457031,-1.9489545822143555,-0.4377574920654297,2,0.010750342240958277,1.6956568192746464,21.207977294921875,1.611117431568409,21.040325164794922,-1.9142950758284965,21.128808975219727,0.010750342240958277
6040,2004-02-19,21.026355743408203,21.282489776611328,20.942529678344727,21.189350128173828,1790208.0,-0.009433944462390764,-1.0563355907564866,17.500716772482612,43.52681326296372,54.142030345636286,0.1262922619933633,0.139549832594831,-0.8065336317525791,-1.5806526523299702,45.60905661862035,0.33996009826660156,0.27818541699377164,-0.14925594329833913,-0.47635038799846185,0.1778385014017836,-0.3128031656484005,0.014291279051722228,0.37289802859513443,22.727611210916773,-27.67108733238165,0.16354722235006142,2,0.14902305603027344,-0.2701072692871094,-1.1677436828613281,-1.748703956604004,-0.31201934814453125,3,0.016168284338724748,2.750057596313836,21.226606369018555,1.6956568192746464,21.207977294921875,1.611117431568409,21.040325164794922,0.016168284338724748
6041,2004-02-20,20.956499099731445,21.082239151000977,20.82610321044922,20.979785919189453,5004724.0,-0.0033223371909636423,1.244903417781827,0.14286884478562067,42.20780372083625,51.97464434904658,0.21267320000100653,0.21415074876340157,-0.682955123137269,-1.4960185307346805,44.74758359496716,0.2561359405517578,0.15243799632588662,-0.21515407562255717,-0.5511738902817704,0.1208657390366561,-0.38316398295216203,-0.047144168292952315,0.414792297209015,28.571368868011266,-19.437954520067205,0.16800990732960602,2,0.16532421112060547,-0.11176776885986328,-1.10603666305542,-1.5787220001220703,-0.149023056030277,4,0.018222227035886496,-1.0563355907564866,21.026355743408203,2.750057596313836,21.226606369018555,1.6956568192746464,21.207977294921875,0.018222227035886496
6042,2004-02-23,21.119495391845703,21.212635040283203,20.95184326171875,20.956499099731445,1143011.0,0.0077778397688736955,-2.027042584044543,-6.999508559259563,46.46466986596062,50.505852904512935,0.04735629737918501,0.052372573439640746,-0.7883270774919637,-1.644998473842108,43.957070096332025,0.2607917785644531,0.08472743481733147,-0.05122642517089915,-0.3877404535983615,0.2852876032565632,-0.2194834393846321,0.11703058904283381,0.208180950175457,64.2858933959662,17.21998348174047,0.1682570142137312,2,0.0023279190063476562,-0.17230987548828125,-1.2690329551696777,-1.716104507446289,-0.14436721801757812,0,-0.0035281374060774917,1.244903417781827,20.956499099731445,-1.0563355907564866,21.026355743408203,2.750057596313836,21.226606369018555,-0.0035281374060774917
6043,2004-02-24,21.240577697753906,21.240577697753906,21.026355743408203,21.086896896362305,2106292.0,0.005733200706819597,1.787881796631626,0.94284845009771,41.241716757373325,49.29796868841843,-0.06688869042896073,-0.04884011668396937,-0.8433348069158271,-1.7493590780248915,43.648578665067255,0.21422195434570312,0.0664449627154049,0.05565195083618235,-0.26646325339658716,0.37776715506895187,-0.10540565128020418,0.21670955295256888,0.04697279374149943,90.81653975710262,48.27656182521443,0.1610576021163856,2,-0.11875438690185547,-0.2444934844970703,-1.3784728050231934,-1.8162307739257812,-0.004657745361331678,1,-0.017759321419014373,-2.027042584044543,21.119495391845703,1.244903417781827,20.956499099731445,-1.0563355907564866,21.026355743408203,-0.017759321419014373
6044,2004-02-25,21.40357208251953,21.412885665893555,21.189350128173828,21.240577697753906,1197123.0,0.007673726538184544,1.4615530024574153,1.0606034279473273,51.75642882492303,48.5433528461599,-0.22915929845594718,-0.18694187788999272,-0.9434540169311489,-1.8967449565784946,43.63130680101458,0.22353553771972656,0.039220392878124954,0.19675846099853445,-0.12214307895663268,0.5156600009537016,0.03730769102094911,0.3562092309761198,-0.5774688720703125,98.4127706464961,54.80362484046492,0.15945076997758426,2,-0.28407764434814453,-0.32366180419921875,-1.473940372467041,-1.8627996444702148,0.3027057647705078,2,-0.027415164776330325,1.787881796631626,21.240577697753906,-2.027042584044543,21.119495391845703,1.244903417781827,20.956499099731445,-0.027415164776330325
6045,2004-02-26,21.366315841674805,21.468769073486328,21.259204864501953,21.40357208251953,1324458.0,-0.001740655284131476,1.5000170654288543,-0.22857376895712414,61.04970781737038,49.795357099015334,-0.21608697829258006,-0.1307127299701527,-0.8574723768875963,-1.848846080530091,42.713392699191544,0.209564208984375,0.019021366259906358,0.14320268630981303,-0.1731833100609741,0.45958868268060016,-0.014990311875582307,0.30139568449520837,-0.5284769821167004,84.05808714853002,33.75711813759544,0.15819299818539406,2,-0.21887969970703125,-0.22586441040039062,-1.3749794960021973,-1.7696599960327148,0.10245323181152344,3,-0.027026978773539212,1.4615530024574153,21.40357208251953,1.787881796631626,21.240577697753906,-2.027042584044543,21.119495391845703,-0.027026978773539212
6046,2004-02-27,21.669021606445312,21.669021606445312,21.366315841674805,21.366315841674805,1091046.0,0.014167429097911244,1.0,-8.124968002866943,63.84612961154343,51.10550572711078,-0.48512061954808416,-0.42591287149371126,-1.1028770649945834,-2.140676861151789,41.916658213840805,0.3027057647705078,0.022565241089786525,0.4272804260253906,0.053962492537561246,0.80059835951322,0.24062145928147416,0.6139393927693071,-0.8059455383300786,100.0,45.112819630774915,0.18665896674391472,2,-0.4214591979980469,-0.4214591979980469,-1.3749799728393555,-1.8511581420898438,-0.13039588928222656,4,-0.0440576057618437,1.5000170654288543,21.366315841674805,1.4615530024574153,21.40357208251953,1.787881796631626,21.240577697753906,-0.0440576057618437
6047,2004-03-01,21.645736694335934,21.878585815429688,21.51534080505371,21.669021606445312,1275499.0,-0.0010745714565374431,-1.557372866561925,-0.07692259223088033,63.52039936768165,51.99572363729645,-0.41004781340457797,-0.3950047109575969,-1.0320395811223655,-2.10557529094158,41.23299610136861,0.36324501037597656,-0.00013702094123146935,0.38629884719848206,-0.028285926847328113,0.8008836212442922,0.1790064601755752,0.5935912342213889,-0.7343038939208952,72.67766900768511,13.889244602190644,0.20729238702290564,3,-0.2933921813964808,-0.2933921813964808,-1.3109464645385707,-1.8278732299804652,-0.18162345886229758,0,-0.03872636272315533,1.0,21.669021606445312,1.5000170654288543,21.366315841674805,1.4615530024574153,21.40357208251953,-0.03872636272315533
6048,2004-03-02,21.62245178222656,21.74818992614746,21.51534080505371,21.57588005065918,1184024.0,-0.0010757274024989494,-1.7777967393653935,-2.000081913498887,60.74271392705387,52.706264795078475,-0.3596028919426466,-0.36358606439732455,-0.9642455862310619,-2.0669942715949077,40.47233496026438,0.23284912109375,0.01730807493942521,0.34601583480834464,-0.09928750544382581,0.7913191750605151,0.12336416468226119,0.5686675049344281,-0.6336467406103488,62.837961246187476,2.6685888795041635,0.22265167012608478,3,-0.2701072692871058,-0.2701072692871058,-1.2760190963745082,-1.8045883178710902,-0.20956611633300426,1,-0.029937567437681945,-1.557372866561925,21.645736694335934,1.0,21.669021606445312,1.5000170654288543,21.366315841674805,-0.029937567437681945
6049,2004-03-03,21.59450912475586,21.724905014038086,21.329059600830078,21.552595138549805,814473.0,-0.0012922982903200708,1.6153807378469487,0.8999877134783829,56.619718634846,54.161032058620954,-0.30618353963902933,-0.35494182308212885,-0.8984071822591453,-2.019672972774174,38.95340744524915,0.3958454132080078,0.03764272404185931,0.31877174377441264,-0.12437698739851655,0.7619204749473418,0.09719737818794982,0.5403461093608755,-0.5345216212345711,54.135384653285456,-2.0797442654880385,0.22157436558646385,3,-0.24216461181640625,-0.24216461181640625,-1.2015066146850586,-1.7766456604003906,-0.21887969970703125,2,-0.01660557182808109,-1.7777967393653935,21.62245178222656,-1.557372866561925,21.645736694335934,1.0,21.669021606445312,-0.01660557182808109
6050,2004-03-04,21.492055892944336,21.645736694335934,21.422199249267575,21.645736694335934,977024.0,-0.004744411239895774,1.9091134747373293,-3.666575654152361,62.03702767342027,56.36427916446361,-0.14608622512449898,-0.2529889194362589,-0.7610196132949731,-1.8946708687326819,37.35239519991562,0.22353744506835938,0.035182646455357514,0.20840158462524272,-0.24465522782211124,0.6614583970725967,-0.018126821598432485,0.4349299908489179,-0.3665805244703755,29.661240498420742,-27.898435584025147,0.22652840622367676,3,-0.07684135437011719,-0.1397113800048828,-1.0187201499938965,-1.6741924285888672,-0.44707298278808594,3,0.009967494753074346,1.6153807378469487,21.59450912475586,-1.7777967393653935,21.62245178222656,-1.557372866561925,21.645736694335934,0.009967494753074346
6051,2004-03-05,21.855300903320312,21.864614486694336,21.38960075378418,21.49671173095703,2164484.0,0.01690136170245249,1.5185215148910352,-2.3333374703685394,72.84593289974313,59.29553061266167,-0.4117257597632218,-0.578014801661979,-1.089793833549571,-2.232207906492267,37.119988019035475,0.47501373291015625,0.04515715665505837,0.5285693168640151,0.03002139635835377,1.0271172373696764,0.2792953566111862,0.777843277116844,-0.6695766990898946,95.76272951303322,32.32666015332711,0.24927396025283066,3,-0.4028301239013672,-0.5029563903808594,-1.073439121246338,-1.841843605041504,-1.3039608001708984,4,-0.01768595324053679,1.9091134747373293,21.492055892944336,1.6153807378469487,21.59450912475586,-1.7777967393653935,21.62245178222656,-0.01768595324053679
6052,2004-03-08,21.669021606445312,21.99501037597656,21.650392532348636,21.77147483825684,2146446.0,-0.008523300488930796,-3.9332823656297142,-0.2857120061275391,62.79071736388035,61.689864013384685,-0.155668905646003,-0.3711524706760123,-0.8733501493376963,-2.019555644535764,36.973522591068594,0.3446178436279226,0.09762408032083769,0.31714220046997,-0.1977544486631473,0.8320388496030873,0.05969387590341313,0.5745905250365269,-0.42786847331895217,51.04911928970384,-12.6884107552658,0.25744832456655864,3,-0.07684135437011719,-0.2584648132324219,-0.8382611274719238,-1.655564308166504,-1.248077392578125,0,-0.00601761776099019,1.5185215148910352,21.855300903320312,1.9091134747373293,21.492055892944336,1.6153807378469487,21.59450912475586,-0.00601761776099019
6053,2004-03-09,21.422199249267575,21.62245178222656,21.398914337158203,21.62245178222656,1401331.0,-0.011390563065584947,1.2325554814743906,1.9545750721399304,54.816479935521535,62.02986969234007,0.13368410500406114,-0.10862627993387619,-0.5944058854651537,-1.7513945170643233,36.46708948604092,0.2701072692871094,0.1588715157793743,0.056814575195307526,-0.450125873542941,0.563755023933556,-0.19665564917381673,0.3102847995644318,-0.10566039185619402,13.985965917227094,-48.079647696989255,0.2534702243691245,3,0.20490837097168324,-0.011642456054683947,-0.5355544090270961,-1.408741950988766,-0.9965972900390554,1,0.0019565678443353995,-3.9332823656297142,21.669021606445312,1.5185215148910352,21.855300903320312,1.9091134747373293,21.492055892944336,0.0019565678443353995
6054,2004-03-10,21.440828323364254,21.60848045349121,21.36165809631348,21.422199249267575,1321666.0,0.0008696153872864709,-2.533317860994998,-0.09302790741975427,61.20903188933272,62.04757236700255,0.1351031333918904,-0.1178950968816217,-0.5806347983990179,-1.745608591346329,35.66646142739348,0.24682235717773082,0.2026624415441418,0.06566390991210724,-0.4390587383295923,0.5703865581538068,-0.18669741420874075,0.31802523403295524,0.5541820526123047,12.500188219562409,-52.28836841235843,0.25236132412084955,3,0.22120666503906605,-0.030271530151363635,-0.523912906646725,-1.4273710250854457,-0.950027465820309,2,-0.001303245240775075,1.2325554814743906,21.422199249267575,-3.9332823656297142,21.669021606445312,1.5185215148910352,21.855300903320312,-0.001303245240775075
6055,2004-03-11,21.10552406311035,21.40357208251953,21.082239151000977,21.394258499145508,1407988.0,-0.015638587054424558,1.0909113474737195,-15.499129722535066,53.52424735586725,60.90069656081631,0.4800009698383576,0.20673543732234378,-0.2280190406575997,-1.3911604684688683,34.058677359494524,0.3585891723632777,0.24542738929472563,-0.25613508224487447,-0.7750603638145499,0.26279019932480097,-0.515597723029714,0.0033275585399650254,0.8768192672729462,2.5510129452205175,-64.05855971978929,0.2594626407848378,3,0.43310070037841797,0.30503273010253906,-0.11176824569702148,-1.0617961883544922,-0.6985492706298828,3,0.012797851459684262,-2.533317860994998,21.440828323364254,1.2325554814743906,21.422199249267575,-3.9332823656297142,21.669021606445312,0.012797851459684262
6056,2004-03-12,21.049640655517575,21.11483764648437,20.979785919189453,21.096210479736328,1490659.0,-0.0026478095225530573,2.222262674069543,0.16128947020743734,48.2598680647018,59.20508197159632,0.49035130311758124,0.270238938268168,-0.15391551632641054,-1.3164125166379392,32.23081290376727,0.13505172729491832,0.2488436744035205,-0.3080600738525412,-0.8356004105341128,0.21948026282903044,-0.5718302421933252,-0.044289905511757155,0.8966985076904308,6.880718432374221,-57.54330473890194,0.26377016834078576,3,0.43775749206543324,0.36091613769531605,-0.055884838104244494,-1.0059127807617152,-0.763748168945309,4,-0.0002212743408569473,1.0909113474737195,21.10552406311035,-2.533317860994998,21.440828323364254,1.2325554814743906,21.422199249267575,-0.0002212743408569473
6057,2004-03-15,21.17072105407715,21.235919952392575,20.93321418762207,21.10552406311035,789349.0,0.005752136131019325,2.0952334516519855,-1.3999836173000242,48.25981889763032,57.8180936349937,0.3294490124100591,0.16804406282960116,-0.2549931740001661,-1.4181789423371036,31.373582982886404,0.30270576477050426,0.23914233448144984,-0.19349946975707866,-0.7075757139507246,0.3205767744365673,-0.45053759185390163,0.06353865233974432,0.7176249144897433,34.45936035908906,-25.526286646298388,0.257038122096823,3,0.29339122772216797,0.2398357391357422,-0.17580127716064453,-1.126993179321289,-0.7916889190673828,0,-0.02925648821056337,2.222262674069543,21.049640655517575,1.0909113474737195,21.10552406311035,-2.533317860994998,21.440828323364254,-0.02925648821056337
6058,2004-03-16,21.282489776611328,21.36165809631348,21.189350128173828,21.268518447875977,804166.0,0.00527940084084455,-1.0000000000000413,0.21429407290386754,46.90475447499503,56.738653172788034,0.1837037342853023,0.06550218073296321,-0.3450479801418176,-1.5096389412489657,30.394814220180038,0.19093704223633168,0.19974530480381958,-0.08545637130737305,-0.5958316080797026,0.4249188654649565,-0.34064398969353604,0.16973124707878995,0.5294456494799782,51.72412819107769,-3.260264797564929,0.25518761838616405,3,0.18162250518798828,0.1280670166015625,-0.2875699996948242,-1.2387619018554688,-0.7777194976806641,1,-0.04048142730419391,2.0952334516519855,21.17072105407715,2.222262674069543,21.049640655517575,1.0909113474737195,21.10552406311035,-0.04048142730419391
6059,2004-03-17,21.45479965209961,21.50136947631836,21.305774688720703,21.38960075378418,1028130.0,0.008096321309062349,1.4705896524724447,4.666621160409556,52.1158314048471,55.63629803183547,-0.011742928908933692,-0.09363625770268413,-0.4850868552973395,-1.6604319414216349,29.41855294946224,0.21887969970703125,0.16392777503911304,0.07544384002685689,-0.43182058397833245,0.5827082640320462,-0.17818837197573956,0.32907605202945334,0.2868380749141579,91.80332821936571,38.823690806174646,0.2536322120025948,3,0.009312629699707031,-0.04424285888671875,-0.4342665672302246,-1.3458738327026367,-0.9314002990722656,2,-0.047970510541233136,-1.0000000000000413,21.282489776611328,2.0952334516519855,21.17072105407715,2.222262674069543,21.049640655517575,-0.047970510541233136
6060,2004-03-18,21.366315841674805,21.50602531433105,21.17537879943848,21.384944915771484,663303.0,-0.004124196536887559,1.5357312640332481,-0.2857268232747272,41.935467479158426,52.20180187399272,0.06373092608338737,0.022790884006983703,-0.3592901198853937,-1.5464145286695192,29.180333535627977,0.330646514892571,0.13232971846953134,-0.030037975311280718,-0.5095199390292322,0.44944398840667077,-0.26977895717025646,0.20970300654769503,0.31064800218762656,75.60985355523192,27.39744907790751,0.23974098185897494,3,0.09779644012451172,0.04424095153808594,-0.34345388412475586,-1.257390022277832,-0.8662014007568359,3,-0.04097641308957789,1.4705896524724447,21.45479965209961,-1.0000000000000413,21.282489776611328,2.0952334516519855,21.17072105407715,-0.04097641308957789
6061,2004-03-19,21.3383731842041,21.510683059692386,21.26386260986328,21.29646110534668,931716.0,-0.0013077901533310454,-3.608768430799981,-2.249820825227808,41.831650295870695,49.87301664421388,0.011886111401974375,0.08517650917069375,-0.29884458346994336,-1.4932876964551909,29.48917217215375,0.24682044982910512,0.10953710901361902,-0.07707433700561594,-0.5110612928945955,0.35691261888336356,-0.2940678149501075,0.13991914093887559,0.27909068715910124,70.1611837759277,24.00895078031232,0.21699347794449014,3,-0.060540199279785156,0.07218360900878906,-0.31551122665405273,-1.229447364807129,-0.8010025024414098,4,-0.04364898784379245,1.5357312640332481,21.366315841674805,1.4705896524724447,21.45479965209961,-1.0000000000000413,21.282489776611328,-0.04364898784379245
6062,2004-03-22,21.04498291015625,21.375629425048828,20.93321418762207,21.305774688720703,1215804.0,-0.013749420891421837,1.2093076417529456,-6.222353690725403,36.58007276440937,47.84674918075697,0.23182648156835484,0.3928393514669608,0.019054887743134685,-1.1716277283099181,29.007192231270846,0.4424152374267578,0.07593040163762055,-0.36673898696899343,-0.8125418651939817,0.07906389125599489,-0.5896404260814876,-0.14383754785649927,0.5177409865076612,19.354934601664567,-23.666885281292593,0.22290143911249383,3,0.22586441040039062,0.3655738830566406,-0.022120952606201172,-0.9360570907592773,-0.8242893218994105,0,-0.036069899739269884,-3.608768430799981,21.3383731842041,1.5357312640332481,21.366315841674805,1.4705896524724447,21.45479965209961,-0.036069899739269884
6063,2004-03-23,20.863359451293945,21.072925567626953,20.821447372436523,21.017040252685547,1302126.0,-0.008630249767257014,-1.1176668995591106,0.5892854530827177,34.14140528232326,44.83923511331147,0.3641347247272826,0.5741927345852602,0.22508370418116286,-0.9607190795699907,28.511403801866354,0.2514781951904297,-0.022892681244606194,-0.5295015335083022,-1.0338640460675208,-0.0251390209490836,-0.7816827897879115,-0.2773202772286929,0.6490036686466176,6.080950193436948,-34.06716105204656,0.2521812562796101,3,0.3027057647705078,0.5448694229125977,0.1513524055480957,-0.7544336318969727,-0.8149738311767578,1,-0.02321425355369322,1.2093076417529456,21.04498291015625,-3.608768430799981,21.3383731842041,1.5357312640332481,21.366315841674805,-0.02321425355369322
6064,2004-03-24,20.816789627075195,20.914587020874023,20.56065559387207,20.816789627075195,4295469.0,-0.002232134490491311,2.6190271872684012,-0.0,34.9896294236063,42.77983312083803,0.34964446465780696,0.6055976133531047,0.30247659002252547,-0.8846888463270588,27.779408805064097,0.3539314270019531,-0.09463537780879605,-0.5467322349548347,-1.1129459073686796,0.01948143745901021,-0.8298390711617571,-0.26362539874791224,0.6264819181149619,26.960697708035426,-13.914376592512852,0.2831068362069217,3,0.21887969970703125,0.4610433578491211,0.17929458618164062,-0.7078638076782227,-0.8615455627441442,2,-0.0149888313104104,-1.1176668995591106,20.863359451293945,1.2093076417529456,21.04498291015625,-3.608768430799981,21.3383731842041,-0.0149888313104104
6065,2004-03-25,20.788848876953125,20.877330780029297,20.718992233276367,20.84007453918457,1674469.0,-0.001342221861421411,1.5185443623621497,-100.0,22.141161651895175,39.877754630526184,0.3664801684309609,0.6198371635277518,0.361851483135176,-0.8272254138466373,26.861696216112957,0.1583385467529297,-0.13758448990700956,-0.5457996368408189,-1.1675811117595316,0.07598183807789383,-0.8566903743001753,-0.23490889938146253,0.5485087540788633,24.019651145982145,-9.503028599995737,0.31089073745935647,3,0.24682044982910156,0.4889841079711914,0.17696475982666016,-0.6799230575561523,-0.7032070159912109,3,-0.012768841867914271,2.6190271872684012,20.816789627075195,-1.1176668995591106,20.863359451293945,1.2093076417529456,21.04498291015625,-0.012768841867914271
6066,2004-03-26,20.714336395263672,20.835418701171875,20.714336395263672,20.802818298339844,1500966.0,-0.0035842524100533346,-1.7368829489114033,1.7272964217894775,23.514240600103392,37.12824593080097,0.4340755482501706,0.6526200026617488,0.4557199501899234,-0.7264469072055064,25.409828729783612,0.12108230590820312,-0.2021661238827548,-0.57257785797119,-1.2317349798530834,0.08657926391070347,-0.9021564189121385,-0.24299929703024148,0.5298169913091257,18.857145531863107,-11.934320415433927,0.32957856094094684,3,0.3213329315185547,0.5634965896606445,0.2514772415161133,-0.6054105758666992,-0.41447257995605824,4,-0.010341724217372672,1.5185443623621497,20.788848876953125,2.6190271872684012,20.816789627075195,-1.1176668995591106,20.863359451293945,-0.010341724217372672
6067,2004-03-29,20.80747604370117,20.816789627075195,20.64913749694824,20.72364997863769,1372128.0,0.0044963858199575935,2.272754351670698,-0.9473809010562622,31.35596357872572,35.40060249788216,0.3173652656384043,0.5201271885105996,0.38251690476015554,-0.796378948678548,23.500423857439856,0.16765213012695668,-0.2265726108099031,-0.43752517700195526,-1.1071349510941673,0.23208459709025675,-0.772330064048063,-0.10272028995584748,0.35465760774754074,48.181713251692486,14.633905288359784,0.3348048870461065,3,0.22819328308105824,0.4703569412231481,0.17580127716064808,-0.6985502243041957,-0.787033081054684,0,-0.01298116894962098,-1.7368829489114033,20.714336395263672,1.5185443623621497,20.788848876953125,2.6190271872684012,20.816789627075195,-0.01298116894962098
6068,2004-03-30,20.975128173828125,21.0310115814209,20.728307723999023,20.80747604370117,900150.0,0.008057302566387259,1.1666666666666667,2.000000000000042,37.0466258020227,33.72624631979056,0.11346042667680578,0.3177857012949161,0.2316056474359982,-0.9377539759454585,21.200742787734768,0.302703857421875,-0.23003751039869513,-0.23750686645507812,-0.8927212673225995,0.41770753441244324,-0.5651140668888388,0.09010033397868256,0.11482811071138599,88.11891225537507,49.76442618939973,0.32760720043375996,3,0.06054115295410156,0.3027048110961914,0.05937623977661133,-0.8662023544311523,-1.0757675170898438,1,-0.03596805603851505,2.272754351670698,20.80747604370117,-1.7368829489114033,20.714336395263672,1.5185443623621497,20.788848876953125,-0.03596805603851505
6069,2004-03-31,21.235919952392575,21.29180335998535,20.9704704284668,21.01238441467285,1249946.0,0.012433381879871197,-1.0908983722936454,1.3333295410589052,53.783782287924886,35.04272574298683,-0.20299125644138982,0.0303056772474406,-0.01237255374512003,-1.171005925322305,19.726578982317427,0.32133293151855113,-0.23649817199235912,0.04121437072753409,-0.5891553017259277,0.6715840431809958,-0.2739704654991968,0.35639920695426497,-0.6752643585205043,91.30443815255987,46.42082975553902,0.3151848362267307,3,-0.200250625610348,0.041913032531741834,-0.1769661903381312,-1.126994132995602,-2.030452728271481,2,-0.055921021313776076,1.1666666666666667,20.975128173828125,2.272754351670698,20.80747604370117,-1.7368829489114033,20.714336395263672,-0.055921021313776076
6070,2004-04-01,21.70627784729004,21.73887634277344,21.36165809631348,21.398914337158203,2007086.0,0.02214916499741615,1.025003967664773,1.375009599221845,65.35947654098028,37.65692865911012,-0.6929223760020768,-0.4460495580789683,-0.4751178165594432,-1.6120733853689195,18.590716091278853,0.5029563903808665,-0.23693362073343138,0.5008611679077148,-0.15744328282530162,1.1591656186407313,0.17170894254120483,0.8300133932742249,-1.130999298095702,97.00859562744898,45.36322453538284,0.32915222536650907,4,-0.5565118789672852,-0.42844486236572266,-0.6065754890441895,-1.5973520278930664,-2.817485809326172,3,-0.0806694632436763,-1.0908983722936454,21.235919952392575,1.1666666666666667,20.975128173828125,2.272754351670698,20.80747604370117,-0.0806694632436763
6071,2004-04-02,21.468769073486328,21.87392807006836,21.45014190673828,21.87392807006836,1521795.0,-0.010941939261749689,1.0919499105545618,-1.31817533059877,56.61155870871875,39.88264931958894,-0.4860892533021044,-0.2518985140310015,-0.2285457910297275,-1.3444989480945182,16.974024781912888,0.4237861633300781,-0.2703493897203373,0.2826789855957017,-0.31521507261261306,0.8805730438040165,-0.016268043508457453,0.5816260146998609,-0.8469466125488267,66.92014084090313,12.559672168752698,0.29894702910415816,4,-0.2514772415161133,-0.19093608856201172,-0.3248252868652344,-1.348200798034668,-2.5706634521484375,4,-0.06442508221081755,1.025003967664773,21.70627784729004,-1.0908983722936454,21.235919952392575,1.1666666666666667,20.975128173828125,-0.06442508221081755
6072,2004-04-05,21.538625717163086,21.599166870117188,21.422199249267575,21.51534080505371,989478.0,0.0032538727971613834,1.4516316554366988,-0.0574710479239243,55.78948185282044,42.28799116075529,-0.5347985719732549,-0.34996801653258913,-0.2916434572639872,-1.3848425751065676,14.95239877223441,0.17696762084961293,-0.27326313073321273,0.35905542373657084,-0.21918611419313905,0.9372969616662807,0.06993465477171767,0.648176192701424,-0.8416769196777345,70.73180883564893,15.375353335882401,0.2891207689648545,4,-0.3213338851928711,-0.26079273223876953,-0.2910633087158203,-1.2271194458007812,-2.6731185913085973,0,-0.057513507041833334,1.0919499105545618,21.468769073486328,1.025003967664773,21.70627784729004,-1.0908983722936454,21.235919952392575,-0.057513507041833334
6073,2004-04-06,21.464113235473636,21.510683059692386,21.352344512939453,21.468769073486328,961563.0,-0.00345948170825372,2.578926947036934,-0.19995085190024062,50.220253984463675,43.98028277862833,-0.4091320797905631,-0.2868620060925302,-0.20524332146972668,-1.2798353602602965,13.949183892251638,0.1862812042236328,-0.2767040278924533,0.28244724273681854,-0.2997868571222959,0.864681342595933,-0.008669807192738688,0.5735642926663758,-0.6965456816333031,54.639286257157075,3.7322944702896663,0.29111704992955684,4,-0.20258045196533558,-0.18628025054931996,-0.11176872253418324,-0.9663276672363317,-2.6731185913085973,1,-0.06725972123745627,1.4516316554366988,21.538625717163086,1.0919499105545618,21.468769073486328,1.025003967664773,21.70627784729004,-0.06725972123745627
6074,2004-04-07,21.412885665893555,21.464113235473636,21.259204864501953,21.464113235473636,1028344.0,-0.0023866613550760363,6.999925534290488,11.002867677190642,51.12106964443139,47.2002725555768,-0.2955347048765553,-0.2506880730138761,-0.14277858099821117,-1.19958852940605,12.940936256509694,0.20490837097168324,-0.24212557274828228,0.23261680603027202,-0.3471275990796485,0.8123612111401926,-0.05725539652468825,0.5224890085852323,-0.5789364810795412,25.0,-21.84113483163756,0.28987220255495977,4,-0.1513528823852539,-0.13505268096923828,-0.06054115295410156,-0.891815185546875,-2.240016937255863,2,-0.07068290714156367,2.578926947036934,21.464113235473636,1.4516316554366988,21.538625717163086,1.0919499105545618,21.468769073486328,-0.07068290714156367
6075,2004-04-08,21.375629425048828,21.459455490112305,21.29646110534668,21.431514739990234,958342.0,-0.0017398981821524773,1.9166865763336633,1.09092263012875,50.89286122414276,50.242341513803396,-0.18583268474023384,-0.20254316619879376,-0.09688846993131861,-1.1374735332650197,13.037251747634688,0.162994384765625,-0.1818789273627175,0.18185529708862447,-0.4031184950238824,0.7668290892011314,-0.11063159896762897,0.4743421931448779,-0.4792815071195555,18.939346927630844,-23.92121888002368,0.2924868960562533,4,-0.11409664154052734,-0.09779644012451172,-0.023284912109375,-0.7614192962646484,-2.514780044555664,3,-0.10152506659685312,6.999925534290488,21.412885665893555,2.578926947036934,21.464113235473636,1.4516316554366988,21.538625717163086,-0.10152506659685312
6076,2004-04-12,21.04498291015625,21.459455490112305,21.003070831298828,21.459455490112305,1458450.0,-0.015468387307702502,1.2022429510867314,7.416484641638225,49.99999999999999,52.313901116167216,0.21975837094134576,0.13463955026539054,0.23047049525062135,-0.7834898740655234,13.16388550692138,0.45638465881347656,-0.12514358687657534,-0.14855833053588796,-0.7337773874647624,0.4366607263929865,-0.44116785900032696,0.14405119792855103,-0.08998018309863198,7.0310950128949266,-37.19987244581095,0.2926095284644375,4,0.2561349868774414,0.2328500747680664,0.33879661560058594,-0.35858917236328125,-2.156190872192383,0,-0.10245629000495937,1.9166865763336633,21.375629425048828,6.999925534290488,21.412885665893555,2.578926947036934,21.464113235473636,-0.10245629000495937
6077,2004-04-13,20.551340103149414,20.979785919189453,20.490800857543945,20.979785919189453,2078377.0,-0.023456555375419463,1.28259930819262,1.033713294340161,43.59465106299003,53.04145947849691,0.7523668163383554,0.6108176280862097,0.7151719538743926,-0.26535120083505603,13.282787146830554,0.5541820526123047,-0.04982453585571989,-0.6112320899963386,-1.2632744342527005,0.04081025426002327,-0.9372532621245178,-0.28521091786815944,1.3225879669189453,5.935905683807338,-41.33950734452121,0.32602117212818016,4,0.6310243606567383,0.6915655136108398,0.8510675430297852,0.25846385955810547,-1.92333984375,1,-0.08044412060302442,1.2022429510867314,21.04498291015625,1.9166865763336633,21.375629425048828,6.999925534290488,21.412885665893555,-0.08044412060302442
6078,2004-04-14,20.420944213867188,20.52805519104004,20.21138000488281,20.37437438964844,2508052.0,-0.006344884986952404,1.4285672493235115,-0.10869478117250282,42.14418360633894,51.74817073609848,0.8894163479873285,0.7097484414283244,0.8352271824791941,-0.10673053216531514,13.255709099666415,0.3399600982666051,0.02533052444970707,-0.6985507011413574,-1.42663760801749,0.029536205734775223,-1.062594154579422,-0.3345072477032929,1.4253213119506825,16.72855831289329,-31.74851990237199,0.3640434534380661,4,0.6217098236083984,0.6217098236083984,1.0804243087768555,0.4959707260131836,-1.5787220001220668,2,-0.07616871539938164,1.28259930819262,20.551340103149414,1.2022429510867314,21.04498291015625,1.9166865763336633,21.375629425048828,-0.07616871539938164
6079,2004-04-15,20.42560195922852,20.63516616821289,20.27657890319824,20.46751594543457,1528237.0,0.00022808667966334184,-1.1095844297199564,-0.9000245740497957,42.723881452366,49.23310461514133,0.8467745314179922,0.6577558621255051,0.809560436105702,-0.08411396237694291,12.723664897057438,0.358587265014652,0.07631001450636177,-0.6424330711364696,-1.414868843516146,0.1300027012432068,-1.028650957326306,-0.2562151849466332,1.3552681457519498,17.16418252589259,-32.98529474928725,0.38621788618983754,4,0.6170520782470668,0.6170520782470668,1.093230247497555,0.519255638122555,-1.4855823516845739,3,-0.08002737536579407,1.4285672493235115,20.420944213867188,1.28259930819262,20.551340103149414,1.2022429510867314,21.04498291015625,-0.08002737536579407
6080,2004-04-16,20.490800857543945,20.551340103149414,20.38834571838379,20.490800857543945,1114022.0,0.0031920184504510285,1.6923755513547574,-0.0,45.505639952662285,47.999113642246165,0.6604855562811629,0.5518986319573003,0.7325347849572665,-0.12071330649900247,12.6837972108857,0.162994384765625,0.1092038793978567,-0.5334584236145012,-1.333461368365768,0.2665445211367654,-0.9334598959901328,-0.1334569512388697,1.2272896434326164,22.38813725355374,-30.409305183326023,0.4000014723756327,4,0.4144725799560547,0.5518531799316406,1.0454950332641602,0.4540567398071289,-1.420385360717777,4,-0.06431823421977378,-1.1095844297199564,20.42560195922852,1.4285672493235115,20.420944213867188,1.28259930819262,20.551340103149414,-0.06431823421977378
6081,2004-04-19,20.40697479248047,20.490800857543945,20.383689880371094,20.43491554260254,1045738.0,-0.004090912094956711,-1.8750543965186228,-100.0,41.917332594269254,46.457763724629366,0.6457660752625536,0.5927600439392933,0.8142758572781119,-0.007443742892409233,12.631929950639769,0.10711097717285156,0.08269631477697104,-0.5707145690917983,-1.4015695286075136,0.260140390423917,-0.9861420488496577,-0.15528708933393887,1.2508472886523414,25.45461766443467,-26.77306098450044,0.41542747975785826,4,0.4540567398071289,0.6356792449951172,1.0676159858703613,0.5378828048706055,-0.9872856140136683,0,-0.07576455734913823,1.6923755513547574,20.490800857543945,-1.1095844297199564,20.42560195922852,1.4285672493235115,20.420944213867188,-0.07576455734913823
6082,2004-04-20,20.285892486572266,20.54202651977539,20.285892486572266,20.458200454711914,853339.0,-0.00593337852079967,-1.972979554788076,6.166905590825312,35.82380559330386,44.858158347833836,0.6375006290189802,0.6894034118789456,0.9262682832658982,0.13620765611480223,13.870893831626582,0.256134033203125,-0.021249083053199058,-0.6538423538207994,-1.539311412847077,0.23162670520547834,-1.0965768833339382,-0.2111078243076605,1.3140719115105455,17.582565958251887,-28.861501857486918,0.44273452951313963,4,0.551854133605957,0.7567615509033203,1.1630849838256836,0.6589651107788086,-0.7544345855712891,1,-0.06887054387837133,-1.8750543965186228,20.40697479248047,1.6923755513547574,20.490800857543945,-1.1095844297199564,20.42560195922852,-0.06887054387837133
6083,2004-04-21,20.379032135009766,20.379032135009766,20.099611282348636,20.379032135009766,1140004.0,0.004591350787210846,1.0,-0.0,31.070025433455967,42.63026454661434,0.41823779002286443,0.5882801825227197,0.8253840387209479,0.06603603552428083,15.059487541845822,0.27942085266112926,-0.09184567551393741,-0.5364863395690911,-1.4565651788844285,0.3835924997462463,-0.9965257592267598,-0.07644691991142238,1.1653888873450455,52.17408337339926,10.933440475898571,0.4600394196576691,4,0.4005012512207031,0.6077375411987305,1.058302402496338,0.5681533813476562,-0.47035789489746094,2,-0.08592321087723298,-1.972979554788076,20.285892486572266,-1.8750543965186228,20.40697479248047,1.6923755513547574,20.490800857543945,-0.08592321087723298
6084,2004-04-22,20.504770278930664,20.60256767272949,20.351089477539066,20.40231704711914,1140219.0,0.006169976232820673,-1.45454291591814,100.0,18.689372988212085,39.05209918706649,0.16778067184260337,0.461636109597066,0.6902000814782312,-0.03703386621143068,15.270513671822513,0.2514781951904226,-0.17005042126531222,-0.3951472282409654,-1.332690263195218,0.5423958067132872,-0.8639187457180917,0.07362428923616093,0.9529621590237767,80.555492350983,44.453659878549736,0.46877151747712575,4,0.2747631072998047,0.48199939727783203,0.9325642585754395,0.4424152374267578,-0.4098148345947301,3,-0.0810810383422762,1.0,20.379032135009766,-1.972979554788076,20.285892486572266,-1.8750543965186228,20.40697479248047,-0.0810810383422762
6085,2004-04-23,20.523399353027344,20.709678649902344,20.490800857543945,20.53737068176269,1254241.0,0.0009085239114248189,-4.529428771050666,-0.1363678674485365,22.191900717018825,35.962310377846364,0.01737707500987895,0.4449114030198089,0.6579432209295035,-0.032507496668277014,15.368824578079249,0.21887779235839844,-0.23512231457716126,-0.36324567794799734,-1.3148199396353064,0.5883285837393117,-0.8390328087916537,0.11254145289565898,0.8528458155907472,69.4657825049787,35.72299330249854,0.4757871308436549,4,0.01629924774169922,0.46337032318115234,0.9139351844787598,0.4237861633300781,-0.5402126312255824,4,-0.07714997492605136,-1.45454291591814,20.504770278930664,1.0,20.379032135009766,-1.972979554788076,20.285892486572266,-0.07714997492605136
6086,2004-04-26,20.50011444091797,20.70036506652832,20.46751594543457,20.56065559387207,1050676.0,-0.001134554354707329,-2.7037149401574565,4.333242320820214,18.591603568639073,33.18419398958514,-0.05001527652743931,0.47571459755752343,0.6750057766257882,0.012768414300424524,15.480041385905965,0.23284912109375,-0.30732086032950434,-0.3758194923400886,-1.340295413566949,0.5886564288867717,-0.858057452953517,0.10641846827333978,0.799532694523954,65.64900531810103,35.0737864856078,0.4822379606134297,4,-0.09546947479248047,0.48665523529052734,0.9372200965881348,0.4470710754394531,-0.3725605010986328,0,-0.06974102257878811,-4.529428771050666,20.523399353027344,-1.45454291591814,20.504770278930664,1.0,20.379032135009766,-0.06974102257878811
6087,2004-04-27,20.53737068176269,20.60256767272949,20.420944213867188,20.59325408935547,695297.0,0.0018173674567572018,3.875105593242402,0.9230648057717735,21.325716443982586,30.871030971545547,-0.09997489583994223,0.43973040374489614,0.6346843427307185,0.0009917926518205888,15.445301423881844,0.18162345886230113,-0.38375126219896316,-0.32505798339844105,-1.3010655663897452,0.6509495995928631,-0.8130617748940949,0.16294580809721282,0.6902743024936342,71.75591134621983,42.39776114091138,0.48800379149565276,4,-0.13272571563720348,0.44939899444580433,0.8068242073059118,0.4098148345947301,-0.6659507751464808,1,-0.054421840098956786,-2.7037149401574565,20.50011444091797,-4.529428771050666,20.523399353027344,-1.45454291591814,20.504770278930664,-0.054421840098956786
6088,2004-04-28,20.22069358825684,20.490800857543945,20.206722259521484,20.490800857543945,2394245.0,-0.015419553866603986,1.1034502238479247,4.833407283524664,18.31688989996057,28.159143021278275,0.20708681512034843,0.734655336972466,0.939148473908098,0.34409393275483424,16.422750521475173,0.3306484222412074,-0.4486043220523932,-0.6040133476257274,-1.6192105503767102,0.41118385512525535,-1.1116119490012188,-0.09641474625023605,0.9392693738850255,2.7778409823514614,-26.010808086345175,0.5075986013754918,4,0.1839513778686488,0.7660760879516566,1.1200084686279261,0.7264919281005824,-0.36790275573730824,2,-0.034085660031767495,3.875105593242402,20.53737068176269,-2.7037149401574565,20.50011444091797,-4.529428771050666,20.523399353027344,-0.034085660031767495
6089,2004-04-29,20.048385620117188,20.281234741210934,19.973873138427734,20.21138000488281,1161263.0,-0.008521367844657846,1.030774271599984,0.6034431623991926,17.090136565968308,25.001864867201167,0.3578961560852889,0.857393607100299,1.0963888786275788,0.5392676194887471,17.70103981516324,0.3073616027831996,-0.46608809950175,-0.7169445991516099,-1.7691140084745811,0.3352248101713613,-1.2430293038130955,-0.1908598944901243,1.0479562412370846,10.12665446608636,-19.085491711770427,0.5260847046614854,4,0.29339027404785156,0.8755149841308594,1.2387614250183105,0.8987998962402344,-0.06985473632812145,3,-0.006968709733151335,1.1034502238479247,20.22069358825684,3.875105593242402,20.53737068176269,-2.7037149401574565,20.50011444091797,-0.006968709733151335
6090,2004-04-30,19.95524406433105,20.10892677307129,19.894704818725586,20.029756546020508,1297402.0,-0.004645838201190355,-1.1905096249488034,0.45714753791428003,19.371778830638306,22.49680333790884,0.41021873914453266,0.8565412545720541,1.179525561328763,0.6581628490782556,17.91023135605877,0.21422195434570312,-0.47281958655677414,-0.7225344657897992,-1.7357199984837166,0.29065106690411824,-1.229127232136758,-0.21594169944284047,1.0513002991890978,7.514240124242572,-23.49143893720522,0.5065927663469593,4,0.3469476699829137,0.9290723800659215,1.2015070915222203,0.9919414520263707,-0.24216270446776988,4,0.007001236344415851,1.030774271599984,20.048385620117188,1.1034502238479247,20.22069358825684,3.875105593242402,20.53737068176269,0.007001236344415851
6091,2004-05-03,20.085641860961914,20.127553939819336,19.862104415893555,19.894704818725586,1174576.0,0.0065345127431410965,-1.0727083178196442,-2.5624840014333494,33.55275566788637,22.244464457306897,0.2564107368259627,0.6505648944342681,1.0426838795598812,0.5533486875829858,17.84723302710862,0.26544952392578125,-0.4801711957595316,-0.5229803085327163,-1.496892239961717,0.4509316228962845,-1.0099362742472167,-0.03602434281821587,0.8097185480787772,30.188863931419768,-3.8232338129584846,0.48695596571450084,5,0.20024967193603516,0.782374382019043,1.0711092948913574,0.8615436553955078,-0.3492755889892578,0,-0.0051009143680532665,-1.1905096249488034,19.95524406433105,1.030774271599984,20.048385620117188,1.1034502238479247,20.22069358825684,-0.0051009143680532665
6092,2004-05-04,20.299863815307614,20.40231704711914,20.02510070800781,20.141525268554688,1375134.0,0.010665427364910718,1.076925096484569,0.8292709727688464,45.96280086135721,23.899217282629255,0.049594414076715054,0.35708767782407946,0.8191197973450777,0.36666195327113016,17.51649326185287,0.3772163391113317,-0.4974360051683959,-0.24682025909424254,-1.1245079758260204,0.6308674576375353,-0.6856641174601315,0.19202359927164636,0.47150587455542237,69.62969255319737,32.05032900248612,0.43884385836588935,5,-0.013972282409664416,0.5681524276733434,0.8568873405456578,0.6473217010498082,-0.507614135742184,1,-0.008488228150493438,-1.0727083178196442,20.085641860961914,-1.1905096249488034,19.95524406433105,1.030774271599984,20.048385620117188,-0.008488228150493438
6093,2004-05-05,20.020442962646484,20.351089477539066,20.01578521728516,20.34177589416504,1479493.0,-0.013764666364432743,-1.0281618643823804,-2.0294043245197106,38.5827127156394,26.109588363454513,0.30485938982213767,0.551060004037204,1.0818555711529818,0.6751727591104881,17.433215168320636,0.33530426025390625,-0.5058815635721388,-0.45405759811401225,-1.2474698103199344,0.3393546140919099,-0.8507637042169733,-0.057351492011051164,0.6418148943402144,29.310411789836422,-10.403077410562489,0.39670610610296053,5,0.26544857025146484,0.8475732803344727,1.136308193206787,1.0152254104614222,-0.1816234588623047,2,-0.007443544396510959,1.076925096484569,20.299863815307614,-1.0727083178196442,20.085641860961914,-1.1905096249488034,19.95524406433105,-0.007443544396510959
6094,2004-05-06,19.89936065673828,20.02510070800781,19.76896476745605,20.020442962646484,1754348.0,-0.006047933411569062,2.928531726296911,0.376812626505452,33.84224979287268,27.404071594104945,0.369935905016348,0.5828204886689434,1.1792472009372155,0.8217387954692867,17.89331931158051,0.2561359405517578,-0.4912036170545946,-0.49946365356445455,-1.1992110311025286,0.2002837239736195,-0.8493373423334916,-0.14958996479541753,0.6668787873172413,20.588208721944437,-20.436245093889458,0.3498736887690366,5,0.33530426025390625,0.9220857620239258,1.2573904991149902,1.2387619018554652,-0.15368080139160156,3,-0.002340267359443038,-1.0281618643823804,20.020442962646484,1.076925096484569,20.299863815307614,-1.0727083178196442,20.085641860961914,-0.002340267359443038
6095,2004-05-07,19.205467224121094,19.890047073364254,19.05644416809082,19.890047073364254,3098776.0,-0.034870137015292624,1.4353708517568278,5.653838883462999,25.38170057042089,28.15852681652515,0.9579602781850909,1.1655531870903886,1.8420994684500727,1.5299038143944443,18.834358372425125,0.8429164886474609,-0.4915749340362474,-1.0848489761352553,-1.8190213447952388,-0.35067660747527185,-1.451935160465247,-0.7177627918052636,1.2491537652105045,11.072595217006201,-30.602700606815326,0.36708618432999224,5,0.6240386962890625,1.259718894958496,1.9512839317321777,1.9815540313720703,0.5402126312255859,4,0.04025227038981094,2.928531726296911,19.89936065673828,-1.0281618643823804,20.020442962646484,1.076925096484569,20.299863815307614,0.04025227038981094
6096,2004-05-10,18.888792037963867,19.210124969482425,18.781681060791016,19.210124969482425,2405196.0,-0.016488804071347896,1.6666666666666299,0.46938707277727926,23.49826658359575,28.399921276482168,1.1421409326594159,1.3833337247838813,2.1136550900303845,1.8611617341627777,20.982415340159697,0.4284439086914098,-0.4919315906459971,-1.2937146186828627,-2.1789839203657735,-0.408445316999952,-1.7363492695243181,-0.8510799678414074,1.3421206599692077,6.609194049524526,-36.53923367356019,0.4426346508414547,5,0.7474489212036133,1.4390125274658203,2.325007438659668,2.3820552825927734,1.010568618774414,0,0.04363907020855051,1.4353708517568278,19.205467224121094,2.928531726296911,19.89936065673828,-1.0281618643823804,20.020442962646484,0.04363907020855051
6097,2004-05-11,18.89810562133789,19.168212890625,18.87016487121582,19.023845672607425,1628731.0,0.0004930745891693622,-2.2820776711264203,0.3913077028093923,20.985438010648622,28.696426622114174,0.9787723696449326,1.3110306931959315,2.059150556210941,1.8613536071467927,22.225649465497998,0.2980480194091797,-0.5153226730971774,-1.2017393112182617,-2.237883168740588,-0.16559545369593565,-1.7198112399794248,-0.6836673824570987,1.0719453819096145,7.418372381876015,-33.15956069164092,0.5180719287611638,5,0.6938934326171875,1.292318344116211,2.349456787109375,2.379727363586426,1.1223373413085938,1,0.04435686134002159,1.6666666666666299,18.888792037963867,1.4353708517568278,19.205467224121094,2.928531726296911,19.89936065673828,0.04435686134002159
6098,2004-05-12,18.86550712585449,19.00987434387207,18.63265609741211,18.907419204711914,1249732.0,-0.0017249610165472884,2.056597066596603,0.3333232206783757,16.666744235834983,28.649383029877136,0.8928103265947485,1.287116022919907,2.045998221540305,1.9015055028695151,23.033506081919985,0.37721824645996094,-0.5390164208406318,-1.1565659523010297,-2.317245226183097,0.00411332158103761,-1.7369055892420633,-0.576226315359996,0.8906372877508488,16.722462543250725,-18.022028274639137,0.5803396369410344,5,0.6519794464111364,1.2061624526977575,2.382055282592777,2.4123258590698278,1.1968498229980504,2,0.049123649183057116,-2.2820776711264203,18.89810562133789,1.6666666666666299,18.888792037963867,1.4353708517568278,19.205467224121094,0.049123649183057116
6099,2004-05-13,18.79099464416504,18.99590301513672,18.67922782897949,18.86550712585449,1380073.0,-0.003949667570151472,-1.1250079993856203,1.7778283425864578,15.555594320997486,28.225362528805935,0.8607186310075186,1.2995157305559175,2.073851561706107,1.979645556787851,24.226334229068396,0.3166751861572301,-0.5823955200516977,-1.1493480682373054,-2.4157735632881803,0.11707742681356947,-1.7825608157627428,-0.516135320711868,0.7404521062016514,12.592626301698214,-17.026213357159147,0.6332127475254377,5,0.7264919281005859,1.257390022277832,2.4786882400512695,2.4868383407592773,1.2341060638427699,3,0.0557620753696777,2.056597066596603,18.86550712585449,-2.2820776711264203,18.89810562133789,1.6666666666666299,18.888792037963867,0.0557620753696777
6100,2004-05-14,19.17286872863769,19.252037048339844,18.79099464416504,18.800308227539066,1467039.0,0.020322185797186254,-1.3571418123308712,-4.999974402293698,26.904396023830316,27.48665590168859,0.3980531238018372,0.8578240502558891,1.6520966147169567,1.6023923592108495,25.149347128504317,0.4610424041748047,-0.5834120492428561,-0.7015773773193388,-1.9844503193257736,0.5812955646870961,-1.3430138483225562,-0.060140906316121345,0.17881989113808316,87.21815393522026,59.58925099137345,0.6414364710032174,5,0.34461784362793324,0.8731870651245153,2.096814155578617,2.1049642562866246,0.9686565399169957,4,0.0298761304224342,-1.1250079993856203,18.79099464416504,2.056597066596603,18.86550712585449,-2.2820776711264203,18.89810562133789,0.0298761304224342
6101,2004-05-17,18.860849380493164,19.1076717376709,18.85153579711914,19.05644416809082,1222890.0,-0.01627400430059156,-1.3913136385490679,-0.5250014078810722,23.372795405112257,24.97665529543915,0.5789474240020951,1.1047116410565003,1.908076887282192,1.9145882026242163,26.111186540062185,0.32133293151855113,-0.5753502991245121,-0.9362904548645012,-2.2694024066326897,0.3968214969036872,-1.6028464307485955,-0.26973447898040703,0.3911876678466797,36.84215388594973,14.183853688110936,0.6665559758840934,5,0.6310234069824219,1.185206413269043,2.4088335037231445,2.4169836044311523,1.3924427032470703,0,0.046913606964522625,-1.3571418123308712,19.17286872863769,-1.1250079993856203,18.79099464416504,2.056597066596603,18.86550712585449,0.046913606964522625
6102,2004-05-18,18.888792037963867,19.023845672607425,18.814279556274414,18.907419204711914,836590.0,0.0014815163891612748,-1.5000113768231782,0.09523345165190936,26.710135743587955,23.657480076322326,0.3685518521383031,1.0189786714531905,1.829269703285707,1.8855734832666329,26.911578547067315,0.20956611633301137,-0.5788890437476617,-0.8384927749633775,-2.2096438545530646,0.5326583046263096,-1.524068314758221,-0.15291723516853395,0.36324501037597656,41.35353858850628,15.512094487172373,0.6855755397948432,5,0.44008636474609375,0.9174289703369141,2.4006834030151367,2.389040946960449,1.4157276153564453,1,0.053500965903129805,-1.3913136385490679,18.860849380493164,-1.3571418123308712,19.17286872863769,-1.1250079993856203,18.79099464416504,0.053500965903129805
6103,2004-05-19,18.628000259399414,19.005216598510746,18.55814552307129,18.926048278808594,1722998.0,-0.013806694363530325,-1.0425513374086808,16.000716772475936,25.908403594598866,22.775941609847457,0.45936066494723704,1.2035689840633879,2.043074855397819,2.1458478752472985,27.474216058439428,0.4470710754394567,-0.6439721638672182,-1.011732959747313,-2.4304506105891015,0.40698469109447544,-1.7210917851682055,-0.3023741343264206,0.5001605987548814,10.067097490647308,-17.02842522892434,0.709358825420894,5,0.5960960388183594,1.0059118270874023,2.584634780883789,2.61490535736084,2.230703353881836,2,0.07474998302861113,-1.5000113768231782,18.888792037963867,-1.3913136385490679,18.860849380493164,-1.3571418123308712,19.17286872863769,0.07474998302861113
6104,2004-05-20,18.84222221374512,18.953990936279297,18.548831939697266,18.69785499572754,1110157.0,0.011499997389017302,1.202521670606777,-0.48437569994177676,31.866500271593637,23.496474909977763,0.08874648786407491,0.9047962017507878,1.7827862273530606,1.932051549179171,28.864336743852835,0.40515899658203125,-0.7520833472817365,-0.7143836021423304,-2.1143941514508597,0.6856269471661989,-1.4143888767965933,-0.014378327488067555,0.1816234588623047,41.72186328597595,11.647559175646037,0.7000052746542643,5,0.05821228027343395,0.787033081054684,2.200431823730465,2.260972976684563,2.407669067382809,3,0.06475535216952011,-1.0425513374086808,18.628000259399414,-1.5000113768231782,18.888792037963867,-1.3913136385490679,18.860849380493164,0.06475535216952011
6105,2004-05-21,18.940019607543945,19.03781509399414,18.80496597290039,18.89810562133789,900580.0,0.005190332259614516,-1.0408060916590745,0.2903289734443052,31.134974527774375,24.3449980148865,-0.056618481565777756,0.7191658108506331,1.6499182913830168,1.8293784337780004,30.565679197857065,0.23284912109375,-0.8304897847871935,-0.5374172210693366,-1.8853415157009046,0.8105070735622313,-1.2113793683851206,0.13654492624644732,-0.3911876678466797,69.99996586949176,38.29026629277351,0.6739621473157845,5,-0.039585113525390625,0.6892356872558594,2.1026344299316406,2.1631755828857386,2.435609817504883,4,0.05729038950052967,1.202521670606777,18.84222221374512,-1.0425513374086808,18.628000259399414,-1.5000113768231782,18.888792037963867,0.05729038950052967
6106,2004-05-24,19.07041549682617,19.13561248779297,18.953990936279297,18.972618103027344,1173288.0,0.006884675516929617,-1.6896590684405277,2.333287827076138,29.1798155145314,25.255484404206808,-0.17717340666618142,0.5019013707523747,1.4870455578330315,1.695410445278064,32.16033352203736,0.19559288024902344,-0.8944068018906535,-0.33553638458252166,-1.6044247880003475,0.9333520188353042,-0.9699805862914346,0.29890781712639125,-0.5215835571289027,88.88903335695326,59.41579497477757,0.6344442017089136,5,-0.16998100280761363,0.5588397979736364,1.9035482406616246,2.0327796936035156,2.21207427978516,0,0.056166042732880284,-1.0408060916590745,18.940019607543945,1.202521670606777,18.84222221374512,-1.0425513374086808,18.628000259399414,0.056166042732880284
6107,2004-05-25,19.4196891784668,19.429004669189453,19.005216598510746,19.093700408935547,832081.0,0.018314948706742218,1.459453176887294,3.3333073292508497,40.06161791842004,27.854914813382926,-0.49693813459054326,0.068091587290251,1.1047806401104587,1.3445594091826756,33.33686057192655,0.4237880706787074,-0.8643035631755858,0.06962137222290465,-1.082538071325974,1.2217808157717833,-0.5064583495515329,0.6457010939973422,-0.8473860168457072,98.94162924951932,66.57897764877269,0.576079721774439,5,-0.43077087402344105,0.20956611633300426,1.5321536064147914,1.6835060119628835,2.002510070800774,1,0.04292565641049295,-1.6896590684405277,19.07041549682617,-1.0408060916590745,18.940019607543945,1.202521670606777,18.84222221374512,0.04292565641049295
6108,2004-05-26,19.531457901000977,19.703767776489254,19.3218936920166,19.4196891784668,1506335.0,0.005755433133199039,-1.4848676657668327,0.34286065343567157,43.89490296071267,31.00372688446239,-0.5635732183478481,-0.10325437892559819,0.9570360447368422,1.2318472482487763,33.72010084057015,0.3818740844726527,-0.7931906858013811,0.21585187911987447,-0.8657307715405302,1.2974345297802792,-0.3249394462103261,0.756643204450075,-0.9077526489257828,85.08056724892225,49.11233017126206,0.5407913253302021,5,-0.40515804290771484,0.09779739379882812,1.4087424278259277,1.5717372894287074,1.8022594451904297,2,0.039580340404579584,1.459453176887294,19.4196891784668,-1.6896590684405277,19.07041549682617,-1.0408060916590745,18.940019607543945,0.039580340404579584
6109,2004-05-27,19.908674240112305,19.922645568847656,19.596656799316406,19.62459754943848,1651063.0,0.019313270981783592,1.0895420201970805,2.5416474683868815,63.03973074738401,35.018764075968356,-0.8555433347855121,-0.5180340881045424,0.5419304628685424,0.8598867771175662,33.371975710388206,0.3911876678466797,-0.7030544209992584,0.6000537872314453,-0.4632516748358597,1.6633592492987503,0.0684010561977928,1.1317065182650978,-1.198563986083986,98.74997013580528,57.16924052803942,0.5316527310336522,5,-0.6729354858398438,-0.2794189453125,0.9744772911071777,1.138636589050293,1.2573909759521484,3,0.04771936904039609,-1.4848676657668327,19.531457901000977,1.459453176887294,19.4196891784668,-1.6896590684405277,19.07041549682617,0.04771936904039609
6110,2004-05-28,20.094955444335934,20.15083885192871,19.90401840209961,19.913331985473636,1468113.0,0.009356785990716876,-1.4651153930411758,0.639346573742077,73.5027246163944,40.58875621055526,-1.0027178831813153,-0.7307792304660694,0.3219959597479587,0.6826749420942058,32.83613113019288,0.24682044982910156,-0.5888968632162381,0.7793494224548319,-0.30349892308302984,1.8621977679926935,0.237925249685901,1.3207735952237627,-1.263591658825682,95.33078456652076,47.288768581014594,0.5414241727689311,5,-0.7451200485229457,-0.46570014953612926,0.7881960868835485,0.9523553848266637,1.0478248596191442,4,0.05747391876489738,1.0895420201970805,19.908674240112305,-1.4848676657668327,19.531457901000977,1.459453176887294,19.4196891784668,0.05747391876489738
6111,2004-06-01,19.98318672180176,20.164810180664066,19.81087875366211,20.141525268554688,1638823.0,-0.0055620288805207085,2.4545336076178277,-0.8717956796152335,70.33157665632885,45.43558297863758,-0.799029747848568,-0.6609679148334955,0.3990195761299091,0.8003525921496468,32.11329185343029,0.3539314270019567,-0.45717046856042387,0.672703456878665,-0.3956791383974654,1.7410860521547953,0.13851215924060156,1.2068947545167283,-0.9934859283212951,84.33731768978602,29.86963352147626,0.5341912976380648,6,-0.6263656616210973,-0.3585882186889684,0.7800474166870082,1.0641241073608363,1.2015056610107386,1,0.06968071322317693,-1.4651153930411758,20.094955444335934,1.0895420201970805,19.908674240112305,-1.4848676657668327,19.531457901000977,0.06968071322317693
6112,2004-06-02,20.127553939819336,20.192752838134766,19.98318672180176,19.98318672180176,914323.0,0.007224434221998699,-1.9032368873035683,-0.9117629344094421,72.69679386296525,50.63429300845607,-0.8372446841434851,-0.8631607425574757,0.23032673533111847,0.6601912230000622,32.42508249650221,0.20956611633300426,-0.36792910964877734,0.8256861686706536,-0.21142445189310877,1.862796789234416,0.30713085838877063,1.3442414789525365,-0.9733378321331649,92.51326708732952,31.896672808807338,0.5185553102818813,6,-0.7567615509033203,-0.551854133605957,0.5681533813476562,0.9197568893432617,1.0431671142578125,2,0.05738083426556506,2.4545336076178277,19.98318672180176,-1.4651153930411758,20.094955444335934,1.0895420201970805,19.908674240112305,0.05738083426556506
6113,2004-06-03,19.87141990661621,20.127553939819336,19.824848175048828,20.127553939819336,1031351.0,-0.012725542009175861,1.3636512569998809,-1.7741841722817189,68.23900869618988,54.67568283341121,-0.43156682576385563,-0.6522023309171843,0.4645124669996612,0.9198279840810457,32.793377672981016,0.3027057647705078,-0.23214751435931902,0.5770032882690437,-0.4403225687778871,1.5943291453159745,0.0683403597455765,1.0856662167925109,-0.5510379220582635,46.0937649987521,-19.74667519020135,0.5086629285234661,6,-0.3725605010986328,-0.35160350799560547,0.8242874145507812,1.1758909225463867,1.3645000457763636,3,0.07804069110003709,-1.9032368873035683,20.127553939819336,2.4545336076178277,19.98318672180176,-1.4651153930411758,20.094955444335934,0.07804069110003709
6114,2004-06-04,19.85279083251953,20.00181579589844,19.82950592041016,19.987844467163086,673395.0,-0.0009374807731015178,1.1142796962213994,0.5272771952817824,63.082429120557045,58.225400010387055,-0.28442371043192693,-0.6716783352578375,0.46202555598021533,0.9450844508046217,32.584722863026464,0.17230987548828125,-0.11085878621713618,0.5607027053832994,-0.4509907741240049,1.5723961848906036,0.054855965629649006,1.0665494451369497,-0.39282951138929434,10.975366111921362,-50.00622255690669,0.5058467397536515,6,-0.2794189453125,-0.3772163391113281,0.8429164886474609,1.1945199966430664,1.5368099212646484,4,0.07459538188686632,1.3636512569998809,19.87141990661621,-1.9032368873035683,20.127553939819336,2.4545336076178277,19.98318672180176,0.07459538188686632
6115,2004-06-07,19.978530883789066,20.01112937927246,19.862104415893555,19.862104415893555,901224.0,0.006333620916590066,-1.5599842728657787,-0.8620757834677626,73.16602820309089,63.11275697578256,-0.27642843341270407,-0.7763360137159729,0.3170960158038234,0.8269189583957619,31.04802668127875,0.1583385467529297,0.049721382867538466,0.6477895736694386,-0.40807691155994874,1.7036560588988259,0.11985633105474491,1.1757228162841322,-0.401322919938103,43.90246338880879,-19.3009444347228,0.527933242614694,6,-0.37954616546631215,-0.5029563903808629,0.6543073654174769,1.0059108734130824,1.350528717041012,0,0.0594405233889832,1.1142796962213994,19.85279083251953,1.3636512569998809,19.87141990661621,-1.9032368873035683,20.127553939819336,0.0594405233889832
6116,2004-06-08,19.71308135986328,19.848133087158203,19.638568878173828,19.843477249145508,3357097.0,-0.013286738923389718,2.0000409573088316,-1.1199849281630039,65.55359370377545,65.94519872971094,0.10031986382714209,-0.47006708063762304,0.5622779859765892,1.0926020055516616,29.26037544074711,0.3399620056152379,0.1808145067106608,0.34112558364868306,-0.7064228098737999,1.388673977171166,-0.18264861311255842,0.8648997804099245,0.4796714782714844,13.445441779784687,-50.352205034047614,0.5237741967612414,6,0.044241905212402344,-0.23750686645507812,0.8801727294921875,1.231776237487793,1.7650032043457031,1,0.07252539154039761,-1.5599842728657787,19.978530883789066,1.1142796962213994,19.85279083251953,1.3636512569998809,19.87141990661621,0.07252539154039761
6117,2004-06-09,19.736366271972656,19.815534591674805,19.661853790283203,19.727052688598636,1470260.0,0.0011811908896588452,-1.199975426285683,-0.07142543699258594,72.97294732972006,69.17609254848952,0.14156687081426256,-0.4504251682085538,0.5155755911363791,1.0692422539617183,27.376117305856372,0.15368080139160156,0.317809737517873,0.3224974632263198,-0.7122235282935812,1.3572184547462207,-0.19486303253363246,0.839857958986272,0.44530288696289233,20.00007801255222,-48.5041309431665,0.5173604957599508,6,0.1583385467529297,-0.2607917785644531,0.8405876159667969,1.1921911239624023,1.8628005981445312,2,0.07338362548006572,2.0000409573088316,19.71308135986328,-1.5599842728657787,19.978530883789066,1.1142796962213994,19.85279083251953,0.07338362548006572
6118,2004-06-10,19.79224967956543,19.848133087158203,19.722394943237305,19.75965118408203,724930.0,0.002831494248874522,-1.3478106024182204,3.5001023960693263,71.07434799532894,70.0688277982612,0.14144116666383866,-0.45673661895122564,0.43103649698304025,1.0108569089838682,25.033410769761694,0.12573814392089844,0.4622542439470614,0.33204374313354634,-0.6820780941415592,1.3461655804086519,-0.17501717550400642,0.8391046617710991,0.3785574737548849,41.24989120919065,-29.37631062897782,0.5070609186375524,6,0.12341117858886719,-0.3422889709472656,0.7847042083740234,1.136307716369629,1.8488292694091797,3,0.06964702834842096,-1.199975426285683,19.736366271972656,2.0000409573088316,19.71308135986328,-1.5599842728657787,19.978530883789066,0.06964702834842096
6119,2004-06-14,19.83881950378418,19.894704818725586,19.629255294799805,19.79224967956543,1359888.0,0.002352932333247182,2.352895827310398,1.428588145807735,70.40165142412825,69.72426411023162,0.09378264256893942,-0.44352060385553926,0.3473539286683547,0.9603946624840916,22.658550983040747,0.26544952392578125,0.5513465931894999,0.32622232437133647,-0.6498829721321933,1.3023276208748662,-0.16183032388042662,0.8142749726230996,0.32134288403320355,54.87782950072923,-15.173765684314596,0.48805264825176436,6,0.07218456268310547,-0.46802711486816406,0.7381343841552734,1.089737892150879,1.4390144348144567,0,0.07042255958535759,-1.3478106024182204,19.79224967956543,-1.199975426285683,19.736366271972656,2.0000409573088316,19.71308135986328,0.07042255958535759
6120,2004-06-15,19.74567985534668,20.07167053222656,19.74102210998535,19.88538932800293,1344428.0,-0.0046948180772415915,-3.4374904008600353,-3.0,65.59137322532553,69.19757484012014,0.14769943197019586,-0.3217640815236287,0.38636999706650244,1.041624865941177,20.893559468013468,0.3306484222412074,0.6211501368627381,0.2044421195983901,-0.7632701958577464,1.1721544350545265,-0.27941403812967636,0.6882982773264565,0.3932462487499997,26.315676020573342,-39.64485561064682,0.4838561577280674,6,0.16532421112060547,-0.37488746643066406,0.7823758125305176,1.1363077163696254,1.3505306243896484,1,0.08325471244751115,2.352895827310398,19.83881950378418,-1.3478106024182204,19.79224967956543,-1.199975426285683,19.736366271972656,0.08325471244751115
6121,2004-06-16,19.74567985534668,19.913331985473636,19.69911003112793,19.824848175048828,1521151.0,0.0,-1.4865008468103889,0.5666639362166885,58.97436435983357,67.67286045088329,0.12344796626124577,-0.26569844068312776,0.3387872951632396,1.0316021935671884,19.078451593570342,0.21422195434570668,0.5982704450850953,0.1602005958557129,-0.7560780177012276,1.0764792094126534,-0.29793871092275737,0.6183399026341831,0.37285941637812314,26.315676020573342,-34.00761683238293,0.4581393067784698,6,0.13272476196289062,-0.37488746643066406,0.40166616439819336,0.7800474166870117,1.2341060638427734,2,0.08018866694299498,-3.4374904008600353,19.74567985534668,2.352895827310398,19.83881950378418,-1.3478106024182204,19.79224967956543,0.08018866694299498
6122,2004-06-17,19.89936065673828,19.95058822631836,19.689796447753906,19.778278350830078,1337771.0,0.007783008866619978,1.333316268195703,-1.5294287710506662,59.89973342311617,66.74627430943065,-0.07376308310589863,-0.3581506980862059,0.1360764910041503,0.8670547280256002,17.054819434728323,0.2607917785644531,0.5313502432897153,0.26335296630859517,-0.6011550305653124,1.1278609631825027,-0.16890103212835683,0.6956069647455472,0.19960725590952322,61.05245459209458,3.7013051767494645,0.43225399843695295,6,-0.048897743225097656,-0.5285682678222656,0.08266210556030273,0.4889850616455078,0.9500274658203125,3,0.07933540854419951,-1.4865008468103889,19.74567985534668,-3.4374904008600353,19.74567985534668,2.352895827310398,19.83881950378418,0.07933540854419951
6123,2004-06-18,20.020442962646484,20.020442962646484,19.876075744628906,19.90401840209961,1281941.0,0.006084733474449822,1.4800131061598951,0.9615324028858574,53.48838870600003,65.6802698189243,-0.19163600223635058,-0.38953776760334335,-0.03123759563727191,0.7385995339278111,14.416591522484179,0.14436721801757812,0.47995383505324796,0.31481313705444336,-0.4228636610297585,1.0524899351386452,-0.05402526198765756,0.6836515360965443,0.059736445287398965,88.4209301022197,34.80667095835085,0.3688383990421011,6,-0.16998004913330078,-0.6496505737304688,-0.12923145294189453,0.3679027557373047,0.9826278686523438,4,0.07885559327614455,1.333316268195703,19.89936065673828,-1.4865008468103889,19.74567985534668,-3.4374904008600353,19.74567985534668,0.07885559327614455
6124,2004-06-21,20.06235694885254,20.192752838134766,19.95058822631836,20.05769920349121,673395.0,0.0020935593824900067,-1.2127644741887134,0.04000655307994758,48.881808367954584,62.98202317057584,-0.22428255636757655,-0.35347849937156894,-0.11819804721681493,0.689332794474339,11.709122363002125,0.24216461181640625,0.40436492507387456,0.29572038650512766,-0.33542537616274615,0.9268661491730015,-0.019852494828807465,0.6112932678390628,-0.4331016540527344,74.07411621045605,24.673559742083256,0.31557288133393663,6,-0.1513528823852539,-0.6915645599365234,-0.2677788734436035,0.2514762878417969,1.243417739868164,0,0.07869075423924032,1.4800131061598951,20.020442962646484,1.333316268195703,19.89936065673828,-1.4865008468103889,19.74567985534668,0.07869075423924032
6125,2004-06-22,20.02510070800781,20.09029769897461,19.890047073364254,20.06235694885254,988405.0,-0.0018570221305359569,3.3000962503328566,-7.998771498772261,51.51518494564614,61.42219997522814,-0.200846879492925,-0.24323333184466733,-0.12614888929962476,0.7177552708235737,9.120697824652838,0.20025062561035512,0.3552448837610669,0.2042100906372042,-0.3019158974493763,0.7103360787237847,-0.04885290340608606,0.45727308468049443,-0.38457546234130646,66.66666666666596,20.789575034928887,0.25306299404328975,6,-0.11409664154052379,-0.6543083190917933,-0.2421650886535609,0.288732528686527,1.3365573883056712,1,0.06255814883816657,-1.2127644741887134,20.06235694885254,1.4800131061598951,20.020442962646484,1.333316268195703,19.89936065673828,0.06255814883816657
6126,2004-06-23,20.141525268554688,20.18343734741211,19.671167373657227,20.07167053222656,2436977.0,0.005813931337699696,5.666757682569627,-1.8749808017200824,50.515475525292416,58.926925330291745,-0.2794975478564936,-0.2901761107136238,-0.27670038506900596,0.5889945061432869,6.906431506784,0.5122699737548828,0.33417083218110477,0.26707916259765696,-0.11653428482541628,0.6506926100207302,0.07527243888612034,0.4588858863091936,-0.48995547103881876,90.1784898029335,48.12682733902858,0.19180672371153748,6,-0.23052120208740234,-0.7707328796386719,-0.3597540855407715,0.17230796813964844,1.443670272827152,2,0.04739885378353703,3.3000962503328566,20.02510070800781,-1.2127644741887134,20.06235694885254,1.4800131061598951,20.020442962646484,0.04739885378353703
6127,2004-06-24,20.253292083740234,20.299863815307614,20.085641860961914,20.16946792602539,1777110.0,0.005549074049522984,1.4210299411524359,1.1999781564001137,65.76914049516458,58.33745783027348,-0.34668485444850816,-0.35446290437608496,-0.40608500093236444,0.46549053673423657,5.514582065964573,0.21422195434569957,0.2781537345016858,0.33716583251953125,-0.018534303626015713,0.6928659686650782,0.15931576444675954,0.515015900592303,-0.5908986254119881,92.59233415650897,48.94306623923973,0.17785006807277337,6,-0.28873252868652344,-0.828944206237793,-0.4843277931213379,0.06054115295410156,1.55078125,3,0.03587040726245494,5.666757682569627,20.141525268554688,3.3000962503328566,20.02510070800781,-1.2127644741887134,20.06235694885254,0.03587040726245494
6128,2004-06-25,20.304519653320312,20.30917739868164,20.164810180664066,20.25794982910156,2668671.0,0.0025293453216528317,4.166552901023763,0.5555656685173811,68.16477734656604,58.0889162660999,-0.35492984832746544,-0.36343879633000853,-0.47049465085076037,0.402853252211699,4.918923380915363,0.14436721801757457,0.26110728718323273,0.3497403144836433,0.002122630043078999,0.6973579989242076,0.17593147226336114,0.5235491567039254,-0.6333522796630859,99.26995733943994,49.36075844055359,0.17380884222028262,6,-0.3143472671508789,-0.8755149841308594,-0.7369699478149414,0.009313583374023438,1.3971004486083984,4,0.02683483670342235,1.4210299411524359,20.253292083740234,5.666757682569627,20.141525268554688,3.3000962503328566,20.02510070800781,0.02683483670342235
6129,2004-06-28,20.85870361328125,21.166065216064453,20.420944213867188,20.420944213867188,3172429.0,0.027293625725852255,-2.404249015302032,9.40006553079876,76.32310293449886,59.28133067823026,-0.8372779289476036,-0.8883455743287456,-1.0318429670847848,-0.1648388452993501,5.661865985171405,0.8615455627441406,0.24022327029691226,0.8564228057861314,0.3245331491738668,1.388312462398396,0.5904779774799991,1.1223676340922637,-1.1492556381225576,79.43929049437517,27.58180936354067,0.26594482830613264,6,-0.44008731842041016,-1.0012550354003906,-1.429699420928955,-0.5821256637573242,0.903457641601559,0,0.00692119801374691,4.166552901023763,20.304519653320312,1.4210299411524359,20.253292083740234,5.666757682569627,20.141525268554688,0.00692119801374691
6130,2004-06-29,21.24989128112793,21.324403762817386,20.802818298339844,20.854045867919922,4073223.0,0.018754169726904912,-1.0934573000118801,0.9042533723726864,92.74611893754738,63.03374785353179,-1.1093100593619951,-1.2528038495032305,-1.4278989467725012,-0.563009867374042,6.549602146221183,0.5215854644775426,0.23793874853264185,1.189863681793213,0.41866422658999625,1.9610631369964295,0.8042639541916046,1.5754634093948212,-1.4239139266967769,95.49293239744688,37.17476583043472,0.38559972760160843,6,-0.752105712890625,-1.185206413269043,-1.98504638671875,-1.0385112762451172,0.2840766906738317,1,0.0026298208707733473,-2.404249015302032,20.85870361328125,4.166552901023763,20.304519653320312,1.4210299411524359,20.253292083740234,0.0026298208707733473
6131,2004-06-30,21.375629425048828,21.51534080505371,21.212635040283203,21.24989128112793,2305347.0,0.005917119398750392,-2.023269104382364,0.3176445645836646,93.13725687027176,66.72680601432685,-1.0946381094219078,-1.3374465322958287,-1.554442310288966,-0.6896428768378371,7.857609477483965,0.3027057647705078,0.24309576959961987,1.2459796905517564,0.27774584995404794,2.214213531149465,0.7618627702529004,1.7300966108506124,-1.3998094297790509,90.22791612302454,25.944833984372792,0.48411692029885484,6,-0.7823753356933594,-1.1409635543823242,-2.1107845306396484,-1.1642494201660156,0.22353744506835938,2,-0.0006536101678005224,-1.0934573000118801,21.24989128112793,-2.404249015302032,20.85870361328125,4.166552901023763,20.304519653320312,-0.0006536101678005224
6132,2004-07-01,21.282489776611328,21.431514739990234,21.268518447875977,21.422199249267575,1714623.0,-0.004357282145261876,1.0588079406379494,-1.1111144820472088,88.46155739488363,70.61271364642504,-0.8768824363735561,-1.215673815010689,-1.4593033323587825,-0.6007000787151497,9.161282475538565,0.1629962921142578,0.2728458760113277,1.0950932502746582,-0.001826512550675119,2.1920130130999915,0.5466333688619898,1.6435531316873266,-1.12192728416748,82.7585525098613,14.919079489594012,0.5484598814126667,7,-0.6892356872558594,-1.0222110748291016,-2.0176448822021484,-1.0711097717285156,0.3725605010986328,3,0.014223230831910127,-2.023269104382364,21.375629425048828,-1.0934573000118801,21.24989128112793,-2.404249015302032,20.85870361328125,0.014223230831910127
6133,2004-07-02,21.422199249267575,21.552595138549805,21.333717346191406,21.398914337158203,1292033.0,0.0065645267129310625,-1.8485081666087475,-0.16666666666664548,88.99084206244741,75.06927294581313,-0.8904863482529919,-1.2998919905943218,-1.5983514460382544,-0.7436135228878555,10.43177408858761,0.27010536193847656,0.3356526497921024,1.1572637557983363,-0.05842381666363039,2.372951328260303,0.549419969567353,1.7651075420293196,-1.0990633593105414,88.47737527199027,18.21353962779625,0.6078437862309835,7,-0.810317993164059,-0.9849548339843714,-2.1131124496459925,-1.210819244384762,0.4517288208007848,4,0.01782609152445991,1.0588079406379494,21.282489776611328,-2.023269104382364,21.375629425048828,-1.0934573000118801,21.24989128112793,0.01782609152445991
6134,2004-07-06,21.333717346191406,21.422199249267575,21.329059600830078,21.384944915771484,1137857.0,-0.004130383722352526,-2.076806754457699,-2.2000327654000738,89.19545164810437,79.25596924608625,-0.6735248968033254,-1.1539371300198198,-1.5142762520030857,-0.6603698112482164,11.76434072806629,0.09313964843749645,0.39091046160253384,0.9947355270385749,-0.29349308629034354,2.2829641403674934,0.3506212203741157,1.6388498337030342,-0.8384571614313856,70.80760826153208,-4.8081940793697555,0.6441143066644587,7,-0.7218360900878906,-0.7590913772583008,-1.955939769744873,-1.1223373413085938,0.6426658630371129,1,0.017245131252429546,-1.8485081666087475,21.422199249267575,1.0588079406379494,21.282489776611328,-2.023269104382364,21.375629425048828,0.017245131252429546
6135,2004-07-07,21.166065216064453,21.31974601745605,21.063610076904297,21.31974601745605,1703242.0,-0.00785855214102582,2.3333498814740508,2.99996276714566,82.3779540294453,82.79624463543658,-0.36543623053952246,-0.9410019448314841,-1.3536703827320125,-0.5010659912267101,12.838970141488085,0.2701072692871094,0.4569444057516492,0.7677066802978523,-0.5594518784340288,2.0948652390297333,0.10412740093191175,1.4312859596637928,-0.5227781377738623,20.952611275154172,-58.383637165487244,0.6635792793659399,7,-0.34694671630859375,-0.5751399993896484,-1.7335681915283203,-0.9546852111816406,0.7218341827392578,2,0.02816281782813057,-2.076806754457699,21.333717346191406,-1.8485081666087475,21.422199249267575,1.0588079406379494,21.282489776611328,0.02816281782813057
6136,2004-07-08,21.142780303955078,21.235919952392575,21.128808975219727,21.19400787353516,1365471.0,-0.0011001058473401049,-1.7058398381034083,0.3333374703685165,80.13548045915802,84.39250463143586,-0.20695017354350043,-0.8486251925398065,-1.3370969256669696,-0.48240852471365514,13.347023416680749,0.10711097717284801,0.5364428930165808,0.6729368209838853,-0.6528216509204974,1.998695292888268,0.010057585031695737,1.3358160569360749,-0.3721900972281986,16.190725087666603,-62.754285444862845,0.6628792359521908,7,-0.28407764434814453,-0.5518550872802734,-1.6532349586486816,-0.9314002990722656,0.6147232055664062,3,0.018502186667167297,2.3333498814740508,21.166065216064453,-2.076806754457699,21.333717346191406,-1.8485081666087475,21.422199249267575,0.018502186667167297
6137,2004-07-09,21.1846923828125,21.207977294921875,20.9658145904541,21.1846923828125,786558.0,0.0019823352584136256,9.399983617300132,-0.0,79.34275144117433,85.634501753059,-0.11493575504129439,-0.8184302695286405,-1.3865728769675734,-0.5273384770545491,13.673352186727794,0.24216270446777344,0.6243191500138003,0.642432594299315,-0.672814546940117,1.957679735538747,-0.015190976320401006,1.300056164919031,-0.3046214856304097,37.30147379096482,-38.77415968470646,0.6576235706197158,7,-0.1979227066040039,-0.5937671661376953,-1.6939826011657715,-0.9733123779296875,0.6566371917724609,4,0.01956481027975454,-1.7058398381034083,21.142780303955078,2.3333498814740508,21.166065216064453,-2.076806754457699,21.333717346191406,0.01956481027975454
6138,2004-07-12,21.17072105407715,21.19400787353516,21.035669326782227,21.19400787353516,876530.0,-0.0006595011380333693,12.598984355799251,-100.0,78.33333658386269,85.85786104743276,0.03892065311105242,-0.7334991475273611,-1.3702747082460434,-0.5191738289407084,14.131679607828417,0.15833854675293324,0.7145643264154415,0.5595376968383796,-0.7345253199572106,1.8536007136339698,-0.08749381155941549,1.2065692052361747,-0.20490646362304688,44.89775448538758,-30.13267290132805,0.6470315083977947,7,0.006985664367675781,-0.5797958374023438,-1.6974749565124512,-0.9593410491943359,0.6147251129150391,0,0.02287731354995759,9.399983617300132,21.1846923828125,-1.7058398381034083,21.142780303955078,2.3333498814740508,21.166065216064453,0.02287731354995759
6139,2004-07-13,21.235919952392575,21.31974601745605,21.19400787353516,21.19400787353516,1417866.0,0.003079673013917983,-5.000091016656726,-1.79981980506126,80.51645765312608,84.49900979360818,0.036718308679990486,-0.725880434705882,-1.4267863245989147,-0.5901566832297966,14.456765276550426,0.1490249633789027,0.7844028618453436,0.5548815727233851,-0.7142251244921383,1.8239882699389085,-0.0796717758843748,1.189434921331145,-0.270105361938473,76.31573274700615,0.21795445509806655,0.6345533486077614,7,0.023284912109378553,-0.6449947357177699,-1.7265820503234828,-1.024539947509762,0.9407138824462926,1,0.03004381816780688,12.598984355799251,21.17072105407715,9.399983617300132,21.1846923828125,-1.7058398381034083,21.142780303955078,0.03004381816780688
6140,2004-07-14,21.38960075378418,21.445484161376953,21.17537879943848,21.240577697753906,976165.0,0.007236832769012658,1.0714405868542611,3.5556111768459653,80.87560408698297,83.13660392879831,-0.10623203255165237,-0.7906237810353645,-1.5668122566272942,-0.7455890825747034,15.536092604662052,0.270105361938473,0.8588647508797109,0.6263663291931145,-0.5998853291312081,1.8526179875174371,0.013240500030953228,1.2394921583552758,-0.3539314270019531,88.34960335606497,13.45325408040003,0.6131258291621606,7,-0.13039588928222656,-0.798675537109375,-1.8651275634765625,-1.1782207489013672,0.6566371917724609,2,0.02743307190250044,-5.000091016656726,21.235919952392575,12.598984355799251,21.17072105407715,9.399983617300132,21.1846923828125,0.02743307190250044
6141,2004-07-15,21.329059600830078,21.49671173095703,21.235919952392575,21.38960075378418,891346.0,-0.002830401261388227,-1.1132104632741846,-0.40625359972354125,77.3049961270334,81.89698601014828,-0.059219023678238614,-0.6380929850443096,-1.497241947849858,-0.686053942574425,16.587145707459193,0.2607917785644567,0.8702453049276713,0.48665618896484375,-0.6651779203522992,1.6384902982819867,-0.08926086569372771,1.0625732436234152,-0.22102066040039148,68.42097699600852,-4.061925203660209,0.5759170546585718,7,-0.069854736328125,-0.7381343841552734,-1.7917799949645996,-1.1176795959472656,0.8149757385253906,3,0.026200864380907074,1.0714405868542611,21.38960075378418,-5.000091016656726,21.235919952392575,12.598984355799251,21.17072105407715,0.026200864380907074
6142,2004-07-16,21.478084564208984,21.54328155517578,21.333717346191406,21.398914337158203,875456.0,0.006986944861512079,1.0,-1.3077092719195993,78.37841328175023,80.7178272567375,-0.19845026243395836,-0.698597069202652,-1.642225981139184,-0.8378311452947393,17.869214326078886,0.21422195434570312,0.8162327671389633,0.5567449569702134,-0.5379379871529508,1.6514279010933777,0.009403484908631299,1.1040864290317955,-0.30780775604248234,87.15614255922746,17.315515679073656,0.5473414720615818,7,-0.22353649139404297,-0.8871593475341797,-1.861635684967041,-1.2667045593261719,0.5960960388183594,4,0.013009490882539998,-1.1132104632741846,21.329059600830078,1.0714405868542611,21.38960075378418,-5.000091016656726,21.235919952392575,0.013009490882539998
6143,2004-07-19,21.599166870117188,21.599166870117188,21.445484161376953,21.478084564208984,780331.0,0.005637481570864855,1.5384833496109134,1.5293919244482992,72.6496025689496,78.87939958127585,-0.32608067827753473,-0.7329181558490561,-1.748769107358072,-0.9629228833058647,19.522521988193304,0.15368270874023438,0.7473415888279007,0.5988910675048835,-0.4489425501628901,1.6467246851726571,0.0749742586709985,1.1228078763387686,-0.3753654956970216,100.0,30.07753095742197,0.5239168088338864,7,-0.31667613983154297,-0.9849557876586914,-1.914027214050293,-1.387786865234375,0.4703559875488281,0,0.011211668761298865,1.0,21.478084564208984,-1.1132104632741846,21.329059600830078,1.0714405868542611,21.38960075378418,0.011211668761298865
6144,2004-07-20,21.64107894897461,21.682992935180664,21.50136947631836,21.603822708129886,1479493.0,0.0019404488658962826,1.9999527432540996,0.30769351942279916,65.21740420814898,76.97267182335403,-0.35739206615884456,-0.6856454705065289,-1.771451776294274,-1.0112439377013622,21.084740429944876,0.1816234588623047,0.6937528921464207,0.5618670463562019,-0.4245252496248746,1.5482593423372784,0.06867089836566365,1.0550631943467401,-0.3572190952429217,91.74294345748034,24.019971254588853,0.4931961479905382,7,-0.31667518615722656,-0.984954833984375,-1.958268165588379,-1.4296989440917969,0.4796714782714844,1,0.00667098060859006,1.5384833496109134,21.599166870117188,1.0,21.478084564208984,-1.1132104632741846,21.329059600830078,0.00667098060859006
6145,2004-07-21,21.277833938598636,21.76216125488281,21.235919952392575,21.74818992614746,941808.0,-0.0167849769058388,1.1121522514660476,-12.624891209748716,46.78903563980696,73.26751128787059,0.026121603965563622,-0.23582777528770293,-1.370432144245715,-0.655990344125275,22.55153138963174,0.5262413024902344,0.6125196924911442,0.13598537445068715,-0.7189002310309611,0.9908709799323354,-0.291457428290137,0.5634281771915113,0.4051589965820277,7.964784597430873,-54.56050970027931,0.4274428027408237,7,0.08615398406982067,-0.5611696243286168,-1.636935710906986,-1.0664539337158239,0.7870311737060511,2,0.042241136895508014,1.9999527432540996,21.64107894897461,1.5384833496109134,21.599166870117188,1.0,21.478084564208984,0.042241136895508014
6146,2004-07-22,21.096210479736328,21.277833938598636,20.93321418762207,21.277833938598636,933434.0,-0.00853580582433433,2.794881488715852,0.3861404205967615,44.219669600708315,69.36494663892992,0.22400047468673634,0.02211957513731022,-1.1421567636368692,-0.4883289120227232,23.372774365361,0.34461975097656605,0.5291447550587378,-0.09337234497070312,-0.8082230233944152,0.621478333453009,-0.4507976841825574,0.26405299424115114,0.6659507751464808,19.663051906665185,-38.6380012636716,0.3574253392118555,7,0.2514772415161133,-0.3795461654663086,-1.4553122520446777,-0.8848304748535156,0.9453697204589844,3,0.04503308623758984,1.1121522514660476,21.277833938598636,1.9999527432540996,21.64107894897461,1.5384833496109134,21.599166870117188,0.04503308623758984
6147,2004-07-23,20.979785919189453,21.166065216064453,20.849388122558594,21.096210479736328,1137428.0,-0.005518742840507018,1.4727451447634934,0.6410216019238923,36.07042138488672,64.66906717237704,0.3445337863847797,0.20634109384943855,-0.9797715339091297,-0.38631333297413306,24.557362075816048,0.3166770935058594,0.4625743682650274,-0.24612159729003835,-0.8207224774258144,0.3284792828457377,-0.5334220373579264,0.04117884277784967,0.7823753356933558,14.285893395966253,-38.53751766650383,0.28730044006788824,7,0.32598876953125,-0.2631216049194336,-1.3551874160766602,-0.7684059143066406,1.0943946838378906,4,0.05549386560237113,2.794881488715852,21.096210479736328,1.1121522514660476,21.277833938598636,1.9999527432540996,21.64107894897461,0.05549386560237113
6148,2004-07-26,20.849388122558594,21.142780303955078,20.816789627075195,21.072925567626953,981533.0,-0.006215401679174892,-1.2580657946888625,1.9200196592398426,35.14283307043124,59.62755332985538,0.4744505981013454,0.4001689159016557,-0.8029297847263805,-0.2708572638390194,25.801576851752305,0.3259906768798828,0.40306905942233584,-0.4037628173828125,-0.8258519802217599,0.018326345456134874,-0.6148073988022844,-0.1927182359633406,0.8580067443847632,3.4482202051056627,-45.15464560584888,0.2110445814194731,7,0.44008731842041016,-0.13272380828857422,-1.2387604713439941,-0.6380081176757812,1.425043106079098,0,0.05874476858836686,1.4727451447634934,20.979785919189453,2.794881488715852,21.096210479736328,1.1121522514660476,21.277833938598636,0.05874476858836686
6149,2004-07-27,21.003070831298828,21.068267822265625,20.821447372436523,20.95184326171875,1040155.0,0.007371089637587591,1.7179643359727794,-0.22916773323776857,44.956800906472786,55.636575198687574,0.3176712606991856,0.27179126774758444,-0.9050230332149631,-0.43829356942205067,24.989535036687965,0.24682044982910156,0.3467044154385803,-0.25729846954345703,-0.6552314880095587,0.1406345489226446,-0.4562649787765096,-0.05833196031040444,0.633075616455077,19.704547793086686,-31.05764848944514,0.19896650923305143,7,0.2864046096801758,-0.2864065170288086,-1.3924431800842285,-0.9290714263916016,1.4576396942138636,1,0.05077600484867939,-1.2580657946888625,20.849388122558594,1.4727451447634934,20.979785919189453,2.794881488715852,21.096210479736328,0.05077600484867939
6150,2004-07-28,21.305774688720703,21.384944915771484,20.88664436340332,20.88664436340332,1328323.0,0.014412361880472568,-1.3777833397801997,8.18173356169484,54.299733530837166,53.08043491022133,0.0020408217133400797,-0.02794398526073749,-1.1638671488062826,-0.7514945587651027,24.17156928096935,0.49830055236816406,0.30054107495475435,0.04261121749878072,-0.35579652833597564,0.4410189633335371,-0.15659265541859924,0.24181509041616067,0.2648232133789037,86.06538940569429,29.652442571895904,0.19920387291737895,7,-0.01629924774169922,-0.5891103744506836,-1.6648764610290527,-1.276017189025879,1.1782207489013672,2,0.03825140134223037,1.7179643359727794,21.003070831298828,-1.2580657946888625,20.849388122558594,1.4727451447634934,20.979785919189453,0.03825140134223037
6151,2004-07-29,21.36165809631348,21.50602531433105,21.31974601745605,21.375629425048828,973588.0,0.0026229230529861702,-2.80956838882035,-0.033334091788200584,54.63413318469113,50.44218156610365,-0.054459167138265485,-0.08951735870398991,-1.164278296498427,-0.8234566950499911,23.0763054487592,0.200250625610348,0.24318164312131785,0.09919319152832529,-0.2984324767156643,0.4968188597723149,-0.09961964259366951,0.2980060256503201,0.14863514378417264,79.05401291793825,19.388177499339307,0.19881283412199535,7,-0.07218265533447621,-0.6449937820434606,-1.7207598686218297,-1.355185508728031,1.0524826049804652,3,0.032919121391263406,-1.3777833397801997,21.305774688720703,1.7179643359727794,21.003070831298828,-1.2580657946888625,20.849388122558594,0.032919121391263406
6152,2004-07-30,21.58519554138184,21.58519554138184,21.36165809631348,21.366315841674805,804595.0,0.010464423878544071,1.0425598661507232,-15.666348122871133,59.780238970091894,49.012252277341695,-0.29190168109774817,-0.30484356565125736,-1.3295030523797777,-1.058961894664698,21.996513051653555,0.22353744506835938,0.17524752275193833,0.30759534835815927,-0.11547036671294819,0.7306610634292667,0.09606249082260732,0.5191282058937112,-0.7684059143066442,100.0,36.8771066834449,0.21153285753555337,7,-0.2957201004028356,-0.6612939834594762,-1.944297313690189,-1.5810518264770543,0.9081153869628871,4,0.021143410905799742,-2.80956838882035,21.36165809631348,-1.3777833397801997,21.305774688720703,1.7179643359727794,21.003070831298828,0.021143410905799742
6153,2004-08-02,21.804073333740234,21.84598731994629,21.468769073486328,21.58519554138184,799012.0,0.010140181122694658,1.4923096310765256,0.999991285858659,62.4999790181502,48.7103161451196,-0.5349081195432674,-0.5203226468978919,-1.477915110370148,-1.2847151276074342,20.86316873636959,0.37721824645996094,0.12604385943437535,0.5073794364929185,0.02633878025387304,0.988420092731964,0.26685910837339577,0.7478997646124412,-0.9719155883789057,95.90899444107276,33.0316099352805,0.24052032811952284,8,-0.4726848602294922,-0.7986745834350586,-2.109619617462158,-1.7999296188354492,0.37721824645996094,0,0.012387927024128054,1.0425598661507232,21.58519554138184,-2.80956838882035,21.36165809631348,-1.3777833397801997,21.305774688720703,0.012387927024128054
6154,2004-08-03,21.70162010192871,21.869272232055664,21.678335189819336,21.81338882446289,878033.0,-0.004698811558892735,-1.411756911401554,-0.5106444163653083,57.023066196825134,49.84743065145495,-0.4726703437824362,-0.40991016282571735,-1.3116398793625308,-1.1901003509525658,19.706508252186282,0.19093704223632812,0.055237423227048055,0.38653106689453054,-0.12747843744474707,0.9005405712338082,0.12952631472489173,0.6435358190641693,-0.828909173583984,82.93839046546839,22.321270714888257,0.2570047521696384,8,-0.35858917236328125,-0.5565118789672852,-1.9920315742492676,-1.9373111724853516,0.3725605010986328,1,0.026394855500123438,1.4923096310765256,21.804073333740234,1.0425598661507232,21.58519554138184,-2.80956838882035,21.36165809631348,0.026394855500123438
6155,2004-08-04,21.76216125488281,21.832015991210934,21.56656646728516,21.692306518554688,969079.0,0.0027897066057624986,1.533347895733235,-0.6249936005733568,59.74843901333272,51.57284947507988,-0.5110244323977291,-0.44639019717489603,-1.3094924529310212,-1.2528536397665029,19.354255992729843,0.26544952392577414,0.0005908875509597067,0.4172674179077127,-0.12850607605497189,0.9630409118703973,0.1443806709263704,0.690154164889055,-0.8296566483154244,80.50848634202163,20.01603266590736,0.27288674698134197,8,-0.41913032531737926,-0.42611598968505504,-1.6241288185119593,-1.9047126770019496,0.125738143920902,2,0.03209925992406415,-1.411756911401554,21.70162010192871,1.4923096310765256,21.804073333740234,1.0425598661507232,21.58519554138184,0.03209925992406415
6156,2004-08-05,21.53396797180176,21.80873107910156,21.487398147583008,21.76216125488281,1143225.0,-0.010485782198211058,1.0000000000000222,-3.2666830493666,51.21456197586554,53.25553176296642,-0.23937821417821326,-0.19751411558524268,-1.024173406034599,-1.027329584714213,18.87183824486606,0.32133293151855113,-0.04443496574476313,0.16951475143433115,-0.37379365483618443,0.7128231577048467,-0.10213945170092842,0.4411689545695907,-0.5452573077050786,33.945050650795324,-22.217305822804505,0.2716542031352583,8,-0.19093704223633168,-0.19093704223633168,-1.2527327537536657,-1.5973501205444371,0.2049083709716797,3,0.04411762231021932,1.533347895733235,21.76216125488281,-1.411756911401554,21.70162010192871,1.4923096310765256,21.804073333740234,0.04411762231021932
6157,2004-08-06,21.599166870117188,21.74818992614746,21.50602531433105,21.51534080505371,1991196.0,0.0030277233810696025,-3.727144107079437,-0.3673467681943293,50.0,54.90632808847406,-0.23186102381140472,-0.24250276621957312,-1.0415709715305184,-1.0967789899066744,18.962689597805866,0.2421646118164098,-0.031576047872313495,0.21398992538452077,-0.33206023602232193,0.7600400867913635,-0.059035155318902355,0.4870150060879439,-0.5576225119429665,32.55849394463256,-17.312709367517655,0.27302508070342196,8,-0.25380706787109375,-0.2561359405517578,-1.1852068901062012,-1.5670804977416992,0.08848190307617188,4,0.03773172530577029,1.0000000000000222,21.53396797180176,1.533347895733235,21.76216125488281,-1.411756911401554,21.70162010192871,0.03773172530577029
6158,2004-08-09,21.65505027770996,21.724905014038086,21.54328155517578,21.65505027770996,893708.0,0.002587294590056022,1.600016382699869,0.0,50.30928548929598,55.501048597676636,-0.1804154697248208,-0.2743047594713346,-1.0516213075513328,-1.158415724888087,19.05845067074969,0.1816234588623047,0.0042599469806816614,0.24565687179565288,-0.303298642870498,0.7946123864618038,-0.028820885537424346,0.5201346291287301,-0.5638422471028548,43.90246338880787,-0.6444765938477914,0.27447775733307617,8,-0.27709197998046875,-0.31201934814453125,-1.2282838821411133,-1.6229639053344727,0.023284912109375,0,0.03870970696833731,-3.727144107079437,21.599166870117188,1.0000000000000222,21.53396797180176,1.533347895733235,21.76216125488281,0.03870970696833731
6159,2004-08-10,21.87392807006836,21.93912696838379,21.64107894897461,21.77147483825684,1058621.0,0.010107470984895173,1.559988859855342,100.0,64.09686682165213,56.58961896332275,-0.2936518506692778,-0.4668705276727536,-1.2333383411959424,-1.3845837872745506,19.05064781842483,0.2980480194091797,0.07521771797186716,0.43263425827026225,-0.14716052272952496,1.0124290392700495,0.14273686777037042,0.7225316487701541,-0.7360361873743386,85.56680572210306,34.88913375340519,0.2898973904998929,8,-0.2444915771484375,-0.4959697723388672,-1.349365234375,-1.8232145309448242,-0.03259849548339844,1,0.014051591883600612,1.600016382699869,21.65505027770996,-3.727144107079437,21.599166870117188,1.0000000000000222,21.53396797180176,0.014051591883600612
6160,2004-08-11,21.97638320922852,21.97638320922852,21.74818992614746,21.87392807006836,1172429.0,0.004683893026984798,3.454501452081077,1.0000186167737826,71.62469165423306,58.47745879327185,-0.3251728195275341,-0.5513810078248262,-1.3026813283934153,-1.492394602927373,18.76915707941152,0.22819328308105824,0.1690402522264094,0.5057502746582081,-0.12055085551196854,1.1320514048283847,0.19259970957311978,0.8189008397432964,-0.7743925196793171,100.0,43.52379358704376,0.3131505650850885,8,-0.30736255645751953,-0.5797967910766637,-1.3831295967102086,-1.925669670104984,-0.07451248168945312,2,0.004450113236001307,1.559988859855342,21.87392807006836,1.600016382699869,21.65505027770996,-3.727144107079437,21.599166870117188,0.004450113236001307
6161,2004-08-12,21.88789939880371,22.022953033447266,21.822702407836914,21.97638320922852,1490015.0,-0.0040263135922953275,1.2051185112840386,-0.8636346712339015,72.62174117557629,59.904292371659004,-0.1723119626521168,-0.44152067041151355,-1.177827663511799,-1.4093892053542376,18.39339696063331,0.20025062561035156,0.2377062268658925,0.3893244743347175,-0.2598297039630175,1.0384786526324525,0.06474738518584999,0.713901563483585,-0.6084694572865779,73.87378744663677,11.562571382235909,0.32457708914886735,8,-0.14203834533691406,-0.46802806854248047,-1.182877540588379,-1.8371858596801758,-0.05122566223144531,3,0.0,3.454501452081077,21.97638320922852,1.559988859855342,21.87392807006836,1.600016382699869,21.65505027770996,0.0
6162,2004-08-13,21.757503509521484,21.95775413513184,21.659706115722656,21.95309829711914,542195.0,-0.0059574419137431445,1.9091129107325038,2.2105149705761007,72.62181018573959,61.028940279168935,-0.0166552786040981,-0.30474239670773073,-1.0164813627705769,-1.2806009864484764,17.617439932162494,0.29804801940918324,0.2659965099006314,0.24495763778686452,-0.4142884801627744,0.9042037557365035,-0.08466542118795317,0.5745806967616822,-0.3888507969727364,44.66014012708461,-24.06012409056978,0.3296230589748189,8,-0.0023279190063476562,-0.3376321792602539,-1.0326895713806152,-1.7067899703979492,0.08382606506347656,4,-0.0008561261056394542,1.2051185112840386,21.88789939880371,3.454501452081077,21.97638320922852,1.559988859855342,21.87392807006836,-0.0008561261056394542
6163,2004-08-16,21.84132957458496,21.920499801635746,21.678335189819336,21.710933685302734,1151600.0,0.003852742803272191,-1.4762109081689736,-0.6666634161563365,71.63459219126746,62.6524431674403,-0.10576287520311567,-0.38946405564276176,-1.0594875909846948,-1.3626635900175117,16.661919528479658,0.2421646118164098,0.2950633816477435,0.3166755676269517,-0.3579844631375302,0.9913355983914336,-0.020654447755287464,0.6540055830091909,-0.39416082352839155,52.43891475036462,-21.552820041658393,0.33733001538224033,8,-0.08615398406982422,-0.42145824432373047,-1.0524821281433105,-1.7906160354614258,-0.11176681518554688,0,-0.007036238378565929,1.9091129107325038,21.757503509521484,1.2051185112840386,21.88789939880371,3.454501452081077,21.97638320922852,-0.007036238378565929
6164,2004-08-17,21.785446166992188,21.878585815429688,21.70162010192871,21.84132957458496,1073867.0,-0.0025586083210703547,1.7142836246617421,-0.4285672493234842,64.18734429721636,63.1456548656496,-0.041055719334650576,-0.33962312110577386,-0.9619915373913486,-1.3045801899005625,15.449907673332525,0.17696571350097656,0.29382882919904674,0.25357379913329936,-0.42936951133022916,0.9365171095968279,-0.0878978560984649,0.5950454543650636,-0.2691833020487344,34.61558657047142,-36.285412595651565,0.341471655231764,8,-0.03027057647705078,-0.36557483673095703,-0.901130199432373,-1.7347326278686523,-0.2328510284423828,1,-0.004916629953401586,-1.4762109081689736,21.84132957458496,1.9091129107325038,21.757503509521484,1.2051185112840386,21.88789939880371,-0.004916629953401586
6165,2004-08-18,22.176633834838867,22.176633834838867,21.785446166992188,21.785446166992188,1119820.0,0.01795637623613966,1.0,-7.000068261715417,70.11496092646645,65.24569919349415,-0.41042853632554355,-0.695690869420531,-1.310216559594867,-1.6908246591470544,15.631125396102776,0.3911876678466797,0.27665416845294644,0.5998214721679673,-0.12945281718734947,1.3290957615232841,0.23518432749030893,0.9644586168456257,-0.5995681496749583,100.0,28.885650535670777,0.3646371446776579,8,-0.33530426025390625,-0.6799221038818359,-1.2515687942504883,-2.125920295715332,-0.6147232055664062,2,-0.015119709454153196,1.7142836246617421,21.785446166992188,-1.4762109081689736,21.84132957458496,1.9091129107325038,21.757503509521484,-0.015119709454153196
6166,2004-08-19,22.04623794555664,22.213890075683594,22.01363945007324,22.176633834838867,866867.0,-0.005879877453600635,-1.047626941792506,-0.3333333333333333,61.927705135961176,66.5709997641565,-0.22319694972738802,-0.5169777256916888,-1.128929898802948,-1.5550038807942599,16.95325898259381,0.20025062561035512,0.28049004585559345,0.421924209594728,-0.29925892606231486,1.1431073452517708,0.061332641766206564,0.7825157774232494,-0.385232719438239,69.74792808172032,2.192928217339542,0.360591567828522,8,-0.16765213012695312,-0.5308980941772461,-1.1211729049682617,-1.9955244064331055,-0.28873443603515625,3,-0.006548383373802369,1.0,22.176633834838867,1.7142836246617421,21.785446166992188,-1.4762109081689736,21.84132957458496,-0.006548383373802369
6167,2004-08-20,22.14403533935547,22.14403533935547,21.971725463867188,22.04623794555664,903801.0,0.004436012803651135,2.5238132386784726,-0.7500036568419512,59.383061026378606,67.57919704605456,-0.26326147734267735,-0.5513482050399681,-1.174401506525676,-1.648239798521793,18.546271838049826,0.17230987548828125,0.2757305347034773,0.4615091323852525,-0.2278719630168098,1.1508902277873148,0.11681858468422135,0.8061996800862836,-0.3945685373066361,86.95656819274534,22.03854085820805,0.34469054770103164,8,-0.2165508270263672,-0.6286954879760742,-1.2189702987670898,-2.0933218002319336,-0.2095661163330078,4,-0.01388010803238493,-1.047626941792506,22.04623794555664,1.0,22.176633834838867,1.7142836246617421,21.785446166992188,-0.01388010803238493
6168,2004-08-23,22.074180603027344,22.246488571166992,22.064865112304688,22.14403533935547,1334121.0,-0.003154562177020037,-3.1051474392136575,-0.7142801419822912,60.47121513463677,67.17634685860841,-0.14270803681398192,-0.4058378681567909,-1.053755422788349,-1.5768604054956867,20.43391664133423,0.1816234588623047,0.31220115659839465,0.3304147720336914,-0.2574785528865675,0.9183080969539503,0.036468109573561946,0.6243614344938209,-0.2504060771969492,68.37622694876569,5.500637773201653,0.29394666246013024,8,-0.12108325958251953,-0.54254150390625,-1.1514439582824707,-2.0234670639038086,-0.11642646789550426,0,-0.010548569508869954,2.5238132386784726,22.14403533935547,-1.047626941792506,22.04623794555664,1.0,22.176633834838867,-0.010548569508869954
6169,2004-08-24,22.069522857666016,22.14403533935547,22.05089569091797,22.120750427246094,878463.0,-0.0002110042245776489,-1.1052813106272903,0.733344255133246,58.91890156697628,65.76459240446877,-0.12000746909047066,-0.3343289166157284,-0.9988145601888192,-1.5748537104964129,22.39705060548648,0.0931396484375,0.35116060400290294,0.2724344253540032,-0.21795977240594766,0.762828623113954,0.02723732647402599,0.5176315242339804,-0.1696598036750352,61.61617415263178,0.9309157202367899,0.2451970988799757,8,-0.1164255142211914,-0.5378837585449219,-1.1211719512939453,-1.995523452758789,-0.09779739379882812,1,-0.01540405293123559,-3.1051474392136575,22.074180603027344,2.5238132386784726,22.14403533935547,-1.047626941792506,22.04623794555664,-0.01540405293123559
6170,2004-08-25,22.120750427246094,22.260459899902344,22.018295288085934,22.09746551513672,2168993.0,0.002321190626116465,-1.666638662521988,-0.4545386849355872,68.97590101342792,65.35949905311895,-0.16606664446408104,-0.3387372547204279,-0.9951243861083086,-1.6359716330679959,23.584820949894127,0.2421646118164098,0.39023995117088717,0.2829132080078125,-0.16955821552434358,0.7353846315399686,0.056677496241736236,0.5091489197738888,-0.15849478016343,51.613158937772496,-11.940071081643886,0.226235711766078,8,-0.16066741943359375,-0.5821256637573242,-1.1304864883422852,-2.004837989807129,-0.069854736328125,2,-0.025684268287593626,-1.1052813106272903,22.069522857666016,-3.1051474392136575,22.074180603027344,2.5238132386784726,22.14403533935547,-0.025684268287593626
6171,2004-08-26,22.064865112304688,22.15800666809082,21.99501037597656,22.15800666809082,1223964.0,-0.00252637518447707,2.499969283066855,-4.000081913499344,65.15143993288083,64.52945791391242,-0.09212701098154596,-0.23976090367650116,-0.8838384348409676,-1.5866097124009393,24.453843663692158,0.16299629211426137,0.3776883528919157,0.191867542266845,-0.2114188128448582,0.5951538973785482,-0.009775635289006601,0.3935107198226966,0.19559478759765625,32.257894041485,-33.76122659008804,0.2016431775558509,8,-0.09546756744384766,-0.526240348815918,-1.0245389938354492,-1.9093685150146484,0.12108230590820312,3,-0.022794360195374508,-1.666638662521988,22.120750427246094,-1.1052813106272903,22.069522857666016,-3.1051474392136575,22.074180603027344,-0.022794360195374508
6172,2004-08-27,22.041580200195312,22.11143684387207,22.022953033447266,22.074180603027344,1256818.0,-0.0010552936530933144,-1.5333660987330713,0.3500092150799664,62.848241468551535,63.55319672249955,-0.02716479835369512,-0.19028786629002425,-0.8092355675601581,-1.571165233399821,25.155912574051037,0.08848381042480469,0.33877710187841004,0.14576339721679688,-0.24023229343105967,0.5317590878646534,-0.04723444810712962,0.3387612425407234,0.21887969970703125,17.54375880205899,-49.15493671643151,0.19299784532392797,8,-0.060540199279785156,-0.502955436706543,-1.009404182434082,-1.8860836029052734,0.3027057647705078,4,-0.012888217999511231,2.499969283066855,22.064865112304688,-1.666638662521988,22.120750427246094,-1.1052813106272903,22.069522857666016,-0.012888217999511231
6173,2004-08-30,22.074180603027344,22.14403533935547,21.99501037597656,22.008981704711914,1834443.0,0.001479041091243749,-2.1999672352710626,-1.9999414930961854,57.59720280529911,62.820958778953184,-0.025995445520791804,-0.21251048241663995,-0.792984572448848,-1.6103063453366566,25.28168311471558,0.1490249633789098,0.3045791134104263,0.16485843658447408,-0.22648582749103596,0.5562027006599841,-0.030813695453279166,0.3605305686222273,0.18097030639648537,29.8249647917694,-33.0624175638103,0.19567213203775463,8,-0.051227569580078125,-0.5355558395385742,-1.0629611015319824,-1.9186840057373047,0.4843273162841797,0,-0.006329176267848569,-1.5333660987330713,22.041580200195312,2.499969283066855,22.064865112304688,-1.666638662521988,22.120750427246094,-0.006329176267848569
6174,2004-08-31,22.27443122863769,22.293058395385746,22.04623794555664,22.074180603027344,2484861.0,0.009071712749459282,1.0784445997060415,3.0713805107801577,60.526290971652195,61.75555100619605,-0.16716872273338979,-0.38751533509263325,-0.9424008801305241,-1.8151816767814388,25.512112190141522,0.24682044982910512,0.28552794757264977,0.33646850585937216,-0.07423639068522192,0.7471734024039662,0.13111605758707512,0.5418209541316692,-0.2794208526611328,93.7502799767037,34.088554881575,0.20535244827229676,8,-0.14203929901122692,-0.717178344726559,-1.27136135101318,-2.1189346313476527,0.03259849548340199,1,-0.014217067554062046,-2.1999672352710626,22.074180603027344,-1.5333660987330713,22.041580200195312,2.499969283066855,22.064865112304688,-0.014217067554062046
6175,2004-09-01,22.46071052551269,22.497966766357425,22.293058395385746,22.293058395385746,4103500.0,0.008362920469794366,-1.4444469726274671,0.83721151739704,68.92305714760982,62.53281234082368,-0.3452173418532567,-0.546813163045961,-1.0734321201044779,-2.004454549455648,26.397754000648966,0.22353553771973367,0.2707394766497764,0.4878203392028766,0.024608784217544866,0.9510318941882083,0.2562145617102125,0.7194261166955407,-0.4657001495361328,92.5925504562093,33.29395485539775,0.23160577749266562,9,-0.22586441040038707,-0.7684049606323207,-1.45764064788818,-2.3052139282226527,-0.12573814392089133,2,-0.021770685352543784,1.0784445997060415,22.27443122863769,-2.1999672352710626,22.074180603027344,-1.5333660987330713,22.041580200195312,-0.021770685352543784
6176,2004-09-02,22.48399543762207,22.511938095092773,22.362913131713867,22.46071052551269,1289671.0,0.0010366952587244072,2.7646718704827986,0.1388882568431862,75.82777639899805,64.36000293778139,-0.3351173072602478,-0.5220403859317351,-1.0438125931455353,-2.0253485460311893,27.661262985136624,0.14902496337890625,0.28568201121033354,0.4636038780212388,-0.004905908526293246,0.9321136645687709,0.229348984747471,0.6978587712950066,-0.4688668060302774,94.59447492611223,32.06266721023553,0.23425489327376683,9,-0.23052120208740234,-0.5681533813476562,-1.4809255599975586,-2.3284988403320312,0.004657745361328125,3,-0.01926257937143161,-1.4444469726274671,22.46071052551269,1.0784445997060415,22.27443122863769,-2.1999672352710626,22.074180603027344,-0.01926257937143161
6177,2004-09-03,22.414140701293945,22.4886531829834,22.381542205810547,22.4886531829834,748336.0,-0.003106864904056983,1.874980801720166,-3.2000327653992495,70.56854263179379,65.48192821524327,-0.2491160665399832,-0.4089672992501221,-0.9243774907295261,-1.9456027548912331,28.993053565171913,0.10711097717285156,0.25026002855085494,0.35300045013427805,-0.10284596345367447,0.8088468637222306,0.12507724334030002,0.5809236569282561,-0.3692035018920947,81.08103121921354,16.559029594107216,0.22792320679397673,9,-0.16066646575927734,-0.4773426055908203,-1.4110708236694336,-2.2586441040039062,0.3073616027832031,4,-0.010180773205723748,2.7646718704827986,22.48399543762207,-1.4444469726274671,22.46071052551269,1.0784445997060415,22.27443122863769,-0.010180773205723748
6178,2004-09-07,22.493310928344727,22.53522300720215,22.400169372558594,22.42345428466797,2585785.0,0.003532155352545363,-1.3199816516767418,-0.9375159985665285,74.99996631867117,67.26871318765383,-0.29343850880126965,-0.44492890551626374,-0.9536766173390099,-2.012239089623179,30.43820572998423,0.1350536346435547,0.2486868260119195,0.390257644653321,-0.0625137412455814,0.8430290305522234,0.16387195170386804,0.616643337602774,-0.4203536752014223,91.42876088762681,22.168578611232377,0.22638569294945204,9,-0.2281942367553711,-0.4913148880004883,-1.386622428894043,-2.3378143310546875,0.08382415771484375,1,-0.006625301355307145,1.874980801720166,22.414140701293945,2.7646718704827986,22.48399543762207,-1.4444469726274671,22.46071052551269,-0.006625301355307145
6179,2004-09-08,22.181291580200195,22.35825729370117,22.167320251464844,22.353599548339844,1624222.0,-0.013871650515947076,1.1025592556420625,-2.4665938566552903,50.17424337561221,65.17964011678541,0.04034526947396344,-0.11457638371617307,-0.6122493655582346,-1.6894473508102195,30.82040824220209,0.3259906768798828,0.2405099801712538,0.06287012100219869,-0.3778609483590927,0.50360119036349,-0.157495413678447,0.28323565568284437,-0.07135306673218267,3.79756022956446,-59.03067342700623,0.22036553468064518,9,0.08382511138916016,-0.1699810028076172,-1.0128979682922363,-1.983881950378418,0.5774669647216797,2,0.01700605835992186,-1.3199816516767418,22.493310928344727,1.874980801720166,22.414140701293945,2.7646718704827986,22.48399543762207,0.01700605835992186
6180,2004-09-09,22.074180603027344,22.195262908935547,22.041580200195312,22.176633834838867,2062057.0,-0.00482888820002092,1.200002730412702,0.5945936970743533,51.06385141808127,63.6143525040299,0.1566265729725238,0.0002498009142293256,-0.4889798735655262,-1.5731185051441443,30.876844364393612,0.15368270874023438,0.2330807847359253,-0.049130725860596414,-0.4853736762823644,0.38711222456117156,-0.2672522010714822,0.16899074935028935,0.4610424041748047,6.604046968637345,-53.06248625083403,0.21812147521088465,9,0.19093608856201172,-0.06287002563476562,-0.830111026763916,-1.865128517150879,0.9593410491943359,3,0.010548483102553519,1.1025592556420625,22.181291580200195,-1.3199816516767418,22.493310928344727,1.874980801720166,22.414140701293945,0.010548483102553519
6181,2004-09-10,21.88789939880371,22.083494186401367,21.84132957458496,22.083494186401367,1507408.0,-0.008438872888359206,1.4761867613215274,1.90911291073257,40.863786471309396,61.17163528211411,0.35220325405722264,0.19661137243741322,-0.2924251411813259,-1.377270603673061,30.461780608249377,0.24216461181640625,0.2256228936159701,-0.23541193008422923,-0.6716548805059972,0.20083102033753875,-0.453533405295115,-0.017290454873343464,0.6374507522582995,6.711379879054426,-47.458223494985766,0.21812147521088465,9,0.30037689208984375,0.12341117858886719,-0.5483613014221191,-1.678847312927246,1.0524826049804688,4,0.020425577376900872,1.200002730412702,22.074180603027344,1.1025592556420625,22.181291580200195,-1.3199816516767418,22.493310928344727,0.020425577376900872
6182,2004-09-13,21.73887634277344,21.93912696838379,21.673677444458008,21.911184310913086,1626369.0,-0.006808467697837384,1.326532318056821,0.8809435581386096,38.67926958376382,59.06964270194352,0.5070990952853691,0.36276660885365075,-0.131645771388623,-1.2175169500101717,30.533442684741495,0.26544952392578125,0.1924689699479849,-0.38350362777709535,-0.8231015613691532,0.05609430581496255,-0.6033025945731261,-0.16370466098106462,0.7591129852294891,7.567666892481673,-42.95405018467771,0.21979896679602937,9,0.3655738830566371,0.2817478179931605,-0.39584541320801137,-1.4017572402954137,0.9220848083496094,0,0.034490137778404595,1.4761867613215274,21.88789939880371,1.200002730412702,22.074180603027344,1.1025592556420625,22.181291580200195,0.034490137778404595
6183,2004-09-14,21.68764877319336,21.79475975036621,21.631765365600586,21.79475975036621,1805884.0,-0.0023564957439536904,2.043467421692754,0.6216252117025998,37.50003121683212,56.511169395852406,0.5562239595735576,0.42360913178717396,-0.07351871011418964,-1.1572349040875096,30.641802775620285,0.162994384765625,0.1681959354576108,-0.42704715728759624,-0.8919729871923145,0.03787867261712208,-0.6595100722399572,-0.1945842423352353,0.760881841796877,7.6922269100609215,-39.71484584326076,0.2324629149523594,9,0.3958454132080078,0.35160350799560547,-0.34345340728759766,-1.276017189025879,1.31793212890625,1,0.047670152799673904,1.326532318056821,21.73887634277344,1.4761867613215274,21.88789939880371,1.200002730412702,22.074180603027344,0.047670152799673904
6184,2004-09-15,21.678335189819336,21.74818992614746,21.552595138549805,21.724905014038086,1539188.0,-0.0004294418206152173,3.200032765399738,0.43478106024182206,35.10974161450811,52.754134336618876,0.5275685782609649,0.44742658252565803,-0.05441913451570457,-1.1408367592157838,30.86850772316031,0.19559478759765625,0.14923619748373795,-0.4310051918029778,-0.9140160952206315,0.05200571161467593,-0.6725106435118029,-0.1894997400941527,0.7048542052197284,19.565327073125125,-26.1815683610756,0.24150545170882684,9,0.3655738830566406,0.3655738830566406,-0.317840576171875,-1.2410907745361328,1.5368099212646484,2,0.04146074356587737,2.043467421692754,21.68764877319336,1.326532318056821,21.73887634277344,1.4761867613215274,21.88789939880371,0.04146074356587737
6185,2004-09-16,21.84132957458496,21.85995864868164,21.678335189819336,21.682992935180664,1005583.0,0.007518768546496579,-1.1666704589410453,-3.399983617300131,42.98247609968971,49.104656525584616,0.2989089058996548,0.2719679954554479,-0.20012699596151862,-1.2960243074169284,30.06933357513152,0.1816234588623047,0.14266318096327524,-0.2512455940246596,-0.7475164702695984,0.2450252822202792,-0.4993810321471308,-0.0031101559021884384,0.4588003948051771,54.38593970051448,6.646390471045358,0.24813543812246977,9,0.20257949829101562,0.20257949829101562,-0.3376321792602539,-1.2108192443847656,1.8860855102539098,3,0.0420042638523459,3.200032765399738,21.678335189819336,2.043467421692754,21.68764877319336,1.326532318056821,21.73887634277344,0.0420042638523459
6186,2004-09-17,21.901870727539066,21.99501037597656,21.84132957458496,21.84132957458496,2359244.0,0.002771862067616704,-4.076903689234626,0.382357192762689,45.714305774640756,46.34307465256761,0.1643977443854432,0.21086797211795627,-0.2415710642861093,-1.347955529754227,29.31718501507069,0.153680801391598,0.11511595541303876,-0.1834860801696756,-0.6867452826769487,0.31977312233759747,-0.43511568142331214,0.06814352108396093,0.3235057587670376,78.94745918354293,26.256961241027994,0.25162960125363737,9,0.1420383453369105,0.1420383453369105,-0.36906719207764027,-1.1153507232666051,2.1282501220703054,4,0.05166914455666527,-1.1666704589410453,21.84132957458496,3.200032765399738,21.678335189819336,2.043467421692754,21.68764877319336,0.05166914455666527
6187,2004-09-20,21.836673736572266,21.901870727539066,21.757503509521484,21.901870727539066,1377282.0,-0.00297677727066592,3.428646656134434,-1.0769036892347392,42.85714285714289,42.771649823508916,0.15540972304036416,0.26546824377614797,-0.1589920011967152,-1.2750351917147817,28.61304234954099,0.14436721801758168,0.051035571229860466,-0.23331499099731445,-0.7476788209372103,0.28104883894258137,-0.49049690596726236,0.023866923972633458,0.3214246149582074,64.2108530607499,8.27160439149803,0.2571819149699485,9,0.11875247955322266,0.20723533630371094,-0.25380754470825195,-1.0105695724487305,2.375068664550785,0,0.05054379071311632,-4.076903689234626,21.901870727539066,-1.1666704589410453,21.84132957458496,3.200032765399738,21.678335189819336,0.05054379071311632
6188,2004-09-21,21.84132957458496,21.864614486694336,21.65505027770996,21.836673736572266,2926133.0,0.00021321186866019026,7.1820009680902555,-0.07141185419226104,35.2380556126206,41.11207340539874,0.05424935046087853,0.25557691208670974,-0.14540287857601086,-1.2668057699900395,27.58603292573536,0.209564208984375,-0.03031103655594336,-0.21701660156249858,-0.7414239696740559,0.3073907665490587,-0.47922028561827545,0.0451870824932783,0.2562184556474456,65.26322142847957,13.52407599353544,0.26220368405577854,9,0.032599449157714844,0.20257949829101562,-0.25380611419677734,-1.0152254104614258,2.258646011352539,1,0.03752663379485055,3.428646656134434,21.836673736572266,-4.076903689234626,21.901870727539066,-1.1666704589410453,21.84132957458496,0.03752663379485055
6189,2004-09-22,21.729562759399414,21.84132957458496,21.682992935180664,21.84132957458496,1453511.0,-0.0051172166421407095,1.8333390218096182,-24.005735354362965,23.74582214673201,38.076736819693274,0.10638759724391633,0.35897366281420773,-0.01841554828937575,-1.1399215329897956,26.579511566837144,0.15833663940429688,-0.10623996354580001,-0.3117854118347161,-0.8563199093575449,0.2327490856881127,-0.5840526605961287,-0.03951816307330347,0.3134899816647305,21.91800804546778,-23.635047556058154,0.27226724876141417,9,0.08848190307617188,0.3143463134765625,-0.14203929901123047,-0.9034585952758789,2.3750686645507812,2,0.05872267918268337,7.1820009680902555,21.84132957458496,3.428646656134434,21.836673736572266,-4.076903689234626,21.901870727539066,0.05872267918268337
6190,2004-09-23,21.552595138549805,21.74818992614746,21.54328155517578,21.729562759399414,1239854.0,-0.008144094881663455,-1.0952334516519093,1.5833646199528995,19.87949875033013,35.74514929514001,0.22527800002156084,0.5177388247170462,0.16707567294547232,-0.9472248682819924,25.389446998927124,0.2049083709716797,-0.20848758841795245,-0.4603452682495117,-1.0452239200467446,0.12453338354772114,-0.7527845941481281,-0.1679059423508953,0.4414118422629052,2.061764258812021,-35.74755769478879,0.2924393258986163,9,0.2165508270263672,0.48665714263916016,0.034928321838378906,-0.7264909744262695,2.6638050079345668,3,0.07713920118883877,1.8333390218096182,21.729562759399414,7.1820009680902555,21.84132957458496,3.428646656134434,21.836673736572266,0.07713920118883877
6191,2004-09-24,21.56191062927246,21.627107620239254,21.50136947631836,21.552595138549805,1509341.0,0.0004322213015541809,-1.2500085327143635,-0.052639520596667454,21.31666996202223,33.81597155939095,0.18423206105215328,0.49414641350761457,0.16851948851184062,-0.9426795426743837,24.32605326620701,0.12573814392089488,-0.250475406258829,-0.42588205337524343,-1.0436842618670923,0.19192015511660543,-0.7347831576211661,-0.11698094912932078,0.3780093004638161,15.116345521911686,-16.50808073309406,0.30890110424592365,9,0.186279296875,0.45638561248779297,0.10711002349853516,-0.658966064453125,2.6544895172119105,4,0.1004319372619289,-1.0952334516519093,21.552595138549805,1.8333390218096182,21.729562759399414,7.1820009680902555,21.84132957458496,0.1004319372619289
6192,2004-09-27,21.757503509521484,21.818044662475586,21.599166870117188,21.60848045349121,2287524.0,0.00907122210141642,-1.611124384222442,15.997338247338247,27.034823844850706,32.65317074028191,-0.009432627964681473,0.2911051204091919,-0.018623700513963115,-1.126554039595991,22.898812125237793,0.256134033203125,-0.28526233453289507,-0.21608533859252788,-0.8416937548417209,0.4095230776566652,-0.5288895467171244,0.09671886953206865,0.12101935673628361,70.5127464622332,44.53423394651639,0.3128042081245967,9,-0.009313583374023438,0.26079273223876953,-0.06054067611694336,-0.8359308242797852,1.8302021026611293,0,0.10445211874116667,-1.2500085327143635,21.56191062927246,-1.0952334516519093,21.552595138549805,1.8333390218096182,21.729562759399414,0.10445211874116667
6193,2004-09-28,21.93446922302246,21.98103904724121,21.77147483825684,21.77147483825684,2218166.0,0.00813354865936411,-1.57142857142864,1.0937527997849528,41.58724545121223,33.372893388804584,-0.1650630834997706,0.10870950685030323,-0.188812593235145,-1.2861918011260762,21.46886505246444,0.22353553771972656,-0.28624970749616097,-0.032134056091308594,-0.6561311310193823,0.5918630188367651,-0.3441325935553472,0.27986448137273,-0.43309974670410156,90.29126985704913,58.966224665570024,0.3119985374640376,9,-0.186279296875,0.08382701873779297,-0.2130570411682129,-1.0128965377807617,2.165506362915039,1,0.1038216678482633,-1.611124384222442,21.757503509521484,-1.2500085327143635,21.56191062927246,-1.0952334516519093,21.552595138549805,0.1038216678482633
6194,2004-09-29,21.95775413513184,21.971725463867188,21.864614486694336,21.971725463867188,1971441.0,0.0010615671559053297,14.33296928327645,-0.08571662609996135,45.79118728771854,33.68497240969668,-0.1615309098902067,0.06375210789490282,-0.20626154677887953,-1.2899041046597048,19.52472386257933,0.10711097717285156,-0.2702463530224186,0.006984710693362928,-0.5999618666796387,0.6139312880663645,-0.2964885779931379,0.31045799937986374,-0.4467912673950245,95.1456349285253,58.18636178820336,0.30347328868650003,9,-0.20956420898437855,0.060542106628414416,-0.2153859138488805,-1.019882202148441,2.566007614135735,2,0.09756104552505951,-1.57142857142864,21.93446922302246,-1.611124384222442,21.757503509521484,-1.2500085327143635,21.56191062927246,0.09756104552505951
6195,2004-09-30,21.971725463867188,22.022953033447266,21.88789939880371,21.95775413513184,1783337.0,0.0006362822285632674,1.3199816516767418,-1.0,53.46154876129654,34.54577718599176,-0.17328296695195888,0.011877916142985612,-0.20240398008053617,-1.2729433776002175,17.02637194770846,0.1350536346435547,-0.24552640669140402,0.04540529251098491,-0.5124606811074486,0.6032712661294184,-0.23352769429823184,0.32433827932020165,-0.45136107254028346,90.178453887223,47.352650737716786,0.278932986809216,9,-0.209564208984375,0.046570777893066406,-0.22935724258422852,-1.033853530883789,2.188791275024414,3,0.09707503234512016,14.33296928327645,21.95775413513184,-1.57142857142864,21.93446922302246,-1.611124384222442,21.757503509521484,0.09707503234512016
6196,2004-10-01,22.05089569091797,22.083494186401367,21.95309829711914,22.00432586669922,2004080.0,0.003603277638844382,1.3333560872384722,3.33324232081996,63.67349053985803,36.858704706293445,-0.25601348866999984,-0.10688263167589795,-0.25660259080407855,-1.3153507497143302,14.44384240009811,0.13039588928222656,-0.21203123907376664,0.14623050689697337,-0.3507937325660393,0.643254746359986,-0.10228161283453474,0.3947426266284815,-0.5104277539062494,93.26932543605052,44.084069878391645,0.2485121197315066,10,-0.25846385955810547,-0.032599449157714844,-0.301541805267334,-1.1060380935668945,2.4449234008789062,4,0.09820482967765809,1.3199816516767418,21.971725463867188,14.33296928327645,21.95775413513184,-1.57142857142864,21.93446922302246,0.09820482967765809
6197,2004-10-04,22.18594741821289,22.195262908935547,22.069522857666016,22.14403533935547,1845823.0,0.006124546104063544,3.153739524919665,0.8999836173001311,70.34222960030635,40.75916848270297,-0.37583337750954016,-0.2739522499508382,-0.3608452424709405,-1.4126297904733995,11.870623788487809,0.14436721801757812,-0.19902417997795396,0.29269189834594656,-0.16392218107936074,0.7493059777712539,0.06438485863329291,0.5209989380586002,-0.6128979062377908,97.80185159347755,41.57651933624773,0.22830703971265412,10,-0.3376312255859375,-0.16765117645263672,-0.43193626403808594,-1.2201337814331055,2.444925308227539,0,0.09151976654396288,1.3333560872384722,22.05089569091797,1.3199816516767418,21.971725463867188,14.33296928327645,21.95775413513184,0.09151976654396288
6198,2004-10-05,22.34428596496582,22.400169372558594,22.17197608947754,22.213890075683594,1476916.0,0.007136884612957584,-1.1304189110982505,3.1111768453627016,74.23730413703662,46.36933314829237,-0.5088340901982491,-0.4680236307600296,-0.4816958355706902,-1.5313709389659422,9.28271894562706,0.2281932830810547,-0.19076924378854088,0.45848169326782084,0.039809725093288506,0.8771536614423532,0.24914570918055645,0.6678176773550852,-0.7214593812338848,89.56532578307245,27.517068452079634,0.2093359840872653,10,-0.39351654052734375,-0.3259897232055664,-0.5844535827636719,-1.3784723281860352,2.221389770507816,1,0.05564821579738033,3.153739524919665,22.18594741821289,1.3333560872384722,22.05089569091797,1.3199816516767418,21.971725463867188,0.05564821579738033
6199,2004-10-06,22.558507919311523,22.558507919311523,22.27443122863769,22.39085578918457,846468.0,0.009587326025167542,2.3888825684316335,1.2857163753382579,75.1634249369588,52.51199161347333,-0.6628055351726125,-0.6878003827791268,-0.6601220490806909,-1.7031580523526735,8.232341188706497,0.2840766906738317,-0.16445382131551511,0.6538428306579576,0.1531669989550899,1.1545186623608252,0.40350491480652195,0.9041807465093932,-0.8579470566969221,100.0,35.45480163888169,0.2503379158514342,10,-0.528569221496582,-0.528569221496582,-0.7777190208435059,-1.5926942825317383,2.1748199462890625,2,0.06833198685567243,-1.1304189110982505,22.34428596496582,3.153739524919665,22.18594741821289,1.3333560872384722,22.05089569091797,0.06833198685567243
6200,2004-10-07,22.307029724121094,22.57713508605957,22.269773483276367,22.57713508605957,1030062.0,-0.011147820418350829,1.2758645039650314,-1.611106054745273,62.53602883723332,57.09192037738568,-0.3274963141975533,-0.44057161894728836,-0.38479082409325827,-1.4163739830535924,7.848650665694662,0.3073616027832031,-0.12965368579488512,0.3907221794128404,-0.13666726517461925,0.9181116240003,0.12702745711911234,0.6544169017065684,-0.5035152147028619,56.71643615801941,-5.758831208826102,0.26369472229372926,10,-0.21887874603271484,-0.2677774429321289,-0.4622073173522949,-1.3249168395996094,2.7150306701660156,3,0.0993736975546089,2.3888825684316335,22.558507919311523,-1.1304189110982505,22.34428596496582,3.153739524919665,22.18594741821289,0.0993736975546089
6201,2004-10-08,22.3349723815918,22.404827117919922,22.23251724243164,22.353599548339844,901653.0,0.0012526390925320374,1.8461611165369711,0.0689625952419491,65.78169060028569,61.39712779465623,-0.26177669276152216,-0.45671962170192515,-0.3898655227282397,-1.403507789682429,8.365237278498233,0.17230987548828125,-0.06351351435974806,0.39631118774414276,-0.16294447077610386,0.9555668462643894,0.11668335848402123,0.6759390170042643,-0.4231509914437801,52.293760685367154,-9.55044819268089,0.2796278292601228,10,-0.1606674194335973,-0.2957201004028356,-0.37139654159546254,-1.2504053115844762,2.566005706787106,4,0.08173479358337565,1.2758645039650314,22.307029724121094,2.3888825684316335,22.558507919311523,-1.1304189110982505,22.34428596496582,0.08173479358337565
6202,2004-10-11,22.4886531829834,22.4886531829834,22.3023738861084,22.353599548339844,1319519.0,0.00688072493513614,1.7585973138249043,-7.250358386239351,68.73315096076782,64.41333951794019,-0.33619113747061036,-0.5811445216725595,-0.5256274756887578,-1.5155179589230237,9.725925075757269,0.186279296875,0.038627900577498764,0.5125031471252441,-0.08926821545917463,1.114274509709663,0.21161746583303653,0.8133888284174517,-0.48368787540776026,78.16119009509463,16.057560258524582,0.3008856812922093,10,-0.2677783966064453,-0.4494009017944336,-0.4039950370788574,-1.3971004486083984,2.240016937255856,0,0.08925238396811808,1.8461611165369711,22.3349723815918,1.2758645039650314,22.307029724121094,2.3888825684316335,22.558507919311523,0.08925238396811808
6203,2004-10-12,22.72150230407715,22.7354736328125,22.39085578918457,22.4886531829834,976380.0,0.010354071415443533,1.6428581876691288,1.724123321140565,76.82612553130029,67.86166598944926,-0.49803255880770436,-0.7721575551528659,-0.7445387383832944,-1.700755291984219,11.299133536523048,0.3446178436279297,0.1497284242412782,0.6936595916748054,0.022606053934431714,1.364713129415179,0.3581328228046168,1.029186360544994,-0.6364332275137592,97.22215901764925,28.794590272447067,0.3355267688701874,10,-0.40981578826904297,-0.6030807495117188,-0.626366138458252,-1.6299495697021484,1.7137775421142614,1,0.08403363460789581,1.7585973138249043,22.4886531829834,1.8461611165369711,22.3349723815918,1.2758645039650314,22.307029724121094,0.08403363460789581
6204,2004-10-13,22.57713508605957,22.819299697875977,22.493310928344727,22.819299697875977,1598883.0,-0.0063537708064168585,1.6922907280804007,-1.0400065530799476,78.20511474142748,70.6109510983527,-0.2867180549834849,-0.5871030643747979,-0.5843209740025976,-1.5125529237929172,12.705405505791333,0.32598876953125,0.24408937635170247,0.5043523788452156,-0.18818841694081456,1.1968931746312457,0.1580819809522005,0.8506227767382306,-0.3880012804963222,58.73008649636105,-17.344935508864474,0.346270397893015,10,-0.19093608856201172,-0.41680049896240234,-0.44357872009277344,-1.266702651977539,1.8628005981445312,2,0.08807763437806182,1.6428581876691288,22.72150230407715,1.7585973138249043,22.4886531829834,1.8461611165369711,22.3349723815918,0.08807763437806182
6205,2004-10-14,22.758758544921875,22.805328369140625,22.474681854248047,22.57713508605957,1748980.0,0.008044575105299767,1.4067751900315852,-0.75,80.09365345344712,72.43541364430705,-0.3854997913863265,-0.7341091251502903,-0.7496083230242547,-1.6504016233577232,14.574211591888547,0.3306465148925781,0.30604524644118314,0.6401043891906752,-0.10725152295162133,1.3874603013329718,0.26642643311952696,1.0137823452618235,-0.45619487874233755,89.68252162409026,5.653053022619289,0.37367795607114795,10,-0.3143472671508789,-0.598423957824707,-0.6205449104309082,-1.4087419509887695,1.5833797454833984,3,0.08676085370743092,1.6922907280804007,22.57713508605957,1.6428581876691288,22.72150230407715,1.7585973138249043,22.4886531829834,0.08676085370743092
6206,2004-10-15,23.03352165222168,23.149946212768555,22.819299697875977,22.86121368408203,2388877.0,0.012072851283055241,-1.5818049132840366,0.9487098705144765,80.85584484468325,73.60359311590447,-0.5657095687410276,-0.9694489786741016,-0.9971492569189842,-1.881429877849925,16.262655455852265,0.3911876678466797,0.3711247186775921,0.8582849502563477,0.014855251086778765,1.7017146494259165,0.4365701006715632,1.279999799841132,-0.6379455003367838,86.26376099304186,0.5028506510097941,0.4217148495847847,10,-0.3725605010986328,-0.7078638076782227,-0.8953080177307129,-1.5554380416870117,1.7091197967529297,4,0.08633237991523668,1.4067751900315852,22.758758544921875,1.6922907280804007,22.57713508605957,1.6428581876691288,22.72150230407715,0.08633237991523668
6207,2004-10-18,22.94038200378418,23.00558090209961,22.72616004943848,22.72616004943848,2403264.0,-0.0040436564518355755,-1.608704168670032,1.2432504234051531,75.35212080074913,73.72746163409475,-0.39593606552561056,-0.8320418712582907,-0.8794103406233873,-1.7502298790727053,18.222398956051308,0.3073616027831996,0.4271702167640363,0.7099598884582505,-0.1831645771119419,1.603084354028443,0.26339765567315254,1.1565221212433485,-0.4657001495361328,72.39272127885181,-12.26657547028043,0.4465622327850969,10,-0.24915027618408203,-0.6147241592407227,-0.8405885696411133,-1.2713613510131836,1.8814277648925817,0,0.08546484030960388,-1.5818049132840366,23.03352165222168,1.4067751900315852,22.758758544921875,1.6922907280804007,22.57713508605957,0.08546484030960388
6208,2004-10-19,22.66096115112305,23.05680656433105,22.62836265563965,22.94038200378418,1977668.0,-0.012180305132453162,-1.4864870848299818,-1.3043520843349945,65.69645312772747,72.67557587751351,-0.07472946301403738,-0.5144436578122793,-0.5799314960949893,-1.4357717263201728,20.08766519938449,0.4284439086914027,0.4620834113690826,0.3895574569702198,-0.5036119189952615,1.2827268329357011,-0.05702723101251905,0.8361421449529587,-0.0512264251709027,27.58612897667784,-53.44387716217125,0.4465846879827406,10,0.03027057647704723,-0.3353033065795934,-0.5984239578247106,-0.9849548339843786,2.1329059600830007,1,0.09124542226284738,-1.608704168670032,22.94038200378418,-1.5818049132840366,23.03352165222168,1.4067751900315852,22.758758544921875,0.09124542226284738
6209,2004-10-20,23.00558090209961,23.00558090209961,22.614391326904297,22.93572425842285,2490230.0,0.015207640517908017,10.19978156996587,-0.2500051195587655,70.10869807162949,73.5169835702242,-0.3903077684673626,-0.7995596603615525,-0.9071313562479091,-1.749017593961863,22.026931340139868,0.3911895751953125,0.4883695555056846,0.6703763008117676,-0.24191788608206366,1.5826704877055988,0.21422920736485196,1.1265233942586832,0.1443653106689453,78.62091951880193,-1.2001560688509159,0.4561470934469162,10,-0.3143491744995117,-0.6799230575561523,-0.9442076683044434,-1.3295745849609375,1.900054931640625,2,0.062145744120780666,-1.4864870848299818,22.66096115112305,-1.608704168670032,22.94038200378418,-1.5818049132840366,23.03352165222168,0.062145744120780666
6210,2004-10-21,23.215145111083984,23.28034210205078,22.92175483703613,23.00558090209961,1849903.0,0.009109277000053817,1.1095962656253715,2.9999180887372012,71.55170344049368,74.15809610802508,-0.5112751133296207,-0.925641648028602,-1.0997843002706453,-1.9286451797913955,23.721635879746838,0.358587265014652,0.5016924344119822,0.7968130111694336,-0.11820178369466561,1.7118278060335328,0.339305613737384,1.2543204086014832,-0.6007537841796875,90.2099384218817,11.590551557899062,0.4575073974320505,10,-0.42378711700439453,-0.8242893218994141,-1.1712360382080078,-1.5391387939453125,1.2341041564941406,3,0.05275825618403496,10.19978156996587,23.00558090209961,-1.4864870848299818,22.66096115112305,-1.608704168670032,22.94038200378418,0.05275825618403496
6211,2004-10-22,23.72741508483887,23.86712455749512,23.26171493530273,23.26171493530273,3615203.0,0.02206619735968407,-1.5999975426050752,2.222231323722183,75.0378120149576,74.85861400293506,-0.8998883093796586,-1.3358488741975378,-1.5859891794641143,-2.4059111551585453,25.68812199224464,0.6519794464111364,0.511888582240676,1.200807762145999,0.20368375000078132,2.1979317742912166,0.7022457560733919,1.699369768218606,-1.1130237579345739,88.84762779140462,12.131941362548858,0.49856200607260837,10,-0.598424911499027,-1.0431680679321325,-1.6835060119628942,-2.051408767700199,0.46570014953612926,4,0.025907719124414585,1.1095962656253715,23.215145111083984,10.19978156996587,23.00558090209961,-1.4864870848299818,22.66096115112305,0.025907719124414585
6212,2004-10-25,24.03012084960937,24.109289169311523,23.82055473327637,23.82055473327637,2378570.0,0.012757637681481748,-1.7555450383625326,0.4500022526119839,76.15606106788908,74.78416239588937,-1.0738711970715968,-1.5384429169005536,-1.8543712840632764,-2.6738024676219823,28.746075572853165,0.3818740844726527,0.5736951236424623,1.3898826599121072,0.2535441099565645,2.52622120986765,0.8217133849343377,1.9580519348898768,-1.3656201934814405,94.70409833660153,18.803578820089683,0.5681692749777713,10,-0.7381353378295863,-1.22479152679443,-1.9862117767333949,-2.3541145324706996,0.004655838012698865,0,0.029651145070159757,-1.5999975426050752,23.72741508483887,1.1095962656253715,23.215145111083984,10.19978156996587,23.00558090209961,0.029651145070159757
6213,2004-10-26,24.21174240112305,24.262969970703125,24.03012084960937,24.0999755859375,3509985.0,0.00755807898971228,1.1739053012091434,0.5333248386774171,75.91238999272356,74.52941520158893,-1.14196106203023,-1.6239711345799783,-2.0015534156620554,-2.815110272969875,31.52995576071913,0.23284912109375355,0.6411965600301066,1.457640552520754,0.1724432773610971,2.742837827680411,0.8150419149409238,2.1002391901005844,-1.4605544342041021,96.89262203093747,23.04743543919946,0.6425986375798288,10,-0.8429164886474645,-1.3295726776123082,-2.212074756622318,-2.5357360839843786,-0.19093704223633168,1,0.025197169102766148,-1.7555450383625326,24.03012084960937,-1.5999975426050752,23.72741508483887,1.1095962656253715,23.215145111083984,0.025197169102766148
6214,2004-10-27,24.0999755859375,24.21174240112305,23.955608367919922,24.193115234375,1895426.0,-0.004616223538722486,2.928617400971112,-0.8333390218095916,79.38932777407466,74.45115679276977,-0.8844744067342702,-1.4160892793472932,-1.8541342896007507,-2.66297290388642,34.33805117621037,0.25613403320312855,0.6943232931871499,1.2387626647949226,-0.12184694859662315,2.5993722781864683,0.5584578580991497,1.9190674714906955,-1.2278450587158183,87.84726024377726,11.346493675033216,0.6803048066957733,10,-0.6612949371337891,-1.2178058624267578,-2.141056537628174,-2.423969268798828,-0.07451248168944957,2,0.028792208639142336,1.1739053012091434,24.21174240112305,-1.7555450383625326,24.03012084960937,-1.5999975426050752,23.72741508483887,0.028792208639142336
6215,2004-10-28,24.104631423950195,24.188457489013672,23.89506721496582,24.14654541015625,1254670.0,0.00019318849498795032,3.6666868922834217,0.4500122870249017,79.23077165423788,74.2705931049425,-0.7578357544059102,-1.3204608335324082,-1.834959719246445,-2.6288289747926683,36.98967363834888,0.29339027404785156,0.7160243536998827,1.1367732048034682,-0.26404724764577026,2.5375936572527067,0.436362978578849,1.8371834310280875,-1.1212337412499984,84.18599246398682,4.432222728401172,0.7004102262246187,10,-0.6659507751464844,-1.2224617004394531,-2.173654556274414,-2.4286251068115234,-0.08848190307617188,3,0.033230311457663086,2.928617400971112,24.0999755859375,1.1739053012091434,24.21174240112305,-1.7555450383625326,24.03012084960937,0.033230311457663086
6216,2004-10-29,24.21640014648437,24.26762771606445,23.964921951293945,24.151201248168945,1750268.0,0.004636815248007631,2.611076348991567,-1.5555403868031006,78.93916633814055,74.66915372020823,-0.7645704171612664,-1.329859742588802,-1.9169042473048883,-2.696515625625711,39.5831122171717,0.30270576477050426,0.7565633014566231,1.1402667045593233,-0.29643136677178106,2.5769647758904277,0.4219176688937729,1.8586157402248737,-1.1306366807439403,88.54156445316647,8.231651085864002,0.7183490356655519,10,-0.7753906249999964,-1.3319015502929652,-2.312201023101803,-2.5403938293456996,-0.36324691772460227,4,0.009615348263377621,3.6666868922834217,24.104631423950195,2.928617400971112,24.0999755859375,1.1739053012091434,24.21174240112305,0.009615348263377621
6217,2004-11-01,24.21640014648437,24.262969970703125,24.076690673828125,24.262969970703125,1183809.0,0.0,7.0,-0.7142731767253662,77.15737658793434,75.94258966023119,-0.6308756635702757,-1.2331690517122595,-1.889617927211308,-2.6523578176808122,41.89015234021817,0.186279296875,0.7808083946406583,1.0387440681457498,-0.4198869764637152,2.497375112755215,0.30942854584101553,1.768059590450484,-1.0124502557115385,86.24986561135303,7.745492606794414,0.7293155223047333,11,-0.7753906249999964,-1.2830028533935511,-2.333157062530514,-2.5403938293456996,-0.8242893218994105,0,-0.0009615348263375401,2.611076348991567,24.21640014648437,3.6666868922834217,24.104631423950195,2.928617400971112,24.0999755859375,-0.0009615348263375401
6218,2004-11-02,23.587705612182614,24.21174240112305,23.587705612182614,24.21174240112305,2260898.0,-0.025961519073801287,1.0,13.400024574048933,65.61153809435692,75.44290521831202,0.15991944500148847,-0.5339186319314351,-1.2381280019441228,-1.9836053033732348,42.857500595802016,0.6286945343017578,0.7695650851141949,0.34787855148315217,-1.0665174880301151,1.7622745909964195,-0.35931946827348327,1.0550765712397876,-0.27738793888061863,0.0,-77.65942587633793,0.7071980197566343,11,0.006985664367675781,-0.5681543350219691,-1.7044625282287562,-1.9116992950439418,-0.10711097717284446,1,0.018953563470308632,7.0,24.21640014648437,2.611076348991567,24.21640014648437,3.6666868922834217,24.104631423950195,0.018953563470308632
6219,2004-11-03,24.0999755859375,24.169830322265625,23.843839645385746,23.85781097412109,1771312.0,0.021717668609968932,-1.413786772494282,-0.3880614350118451,68.79897683331623,75.13704670640341,-0.20203079664506518,-0.9747610522636805,-1.7210298152737735,-2.453175383000108,43.407284251626834,0.5821247100830114,0.7992626105493237,0.783075141906739,-0.6429465843979187,2.2090968682113967,0.07006427875440835,1.4960860050590696,-0.6939269083592592,75.34245038221526,-0.763247237191905,0.7130108631523294,11,-0.3353042602539098,-1.0338544845581055,-2.2167325019836426,-2.423969268798828,-0.7218360900878906,2,-0.0032850749897430642,1.0,23.587705612182614,7.0,24.21640014648437,2.611076348991567,24.21640014648437,-0.0032850749897430642
6220,2004-11-04,24.523761749267575,24.63087272644043,24.141887664794922,24.169830322265625,2867941.0,0.017584505918643245,-1.3863596168703634,1.4615324028858212,70.0501384980417,74.58286076007943,-0.470105080018552,-1.2901045116456302,-2.1115693484325,-2.8298766839592027,44.24203709256739,0.5308971405029297,0.8886949954257801,1.096024703979488,-0.344025413867147,2.536074821826123,0.3759996450561722,1.8160497629028036,-1.031555167840711,89.73213632706764,14.295392283799245,0.7200250589233175,11,-0.41447257995605113,-1.2643756866455043,-2.640518665313717,-2.8477554321289027,-0.8149738311767543,3,-0.020319013457811286,-1.413786772494282,24.0999755859375,1.0,23.587705612182614,7.0,24.21640014648437,-0.020319013457811286
6221,2004-11-05,24.1605167388916,24.45390701293945,24.048748016357425,24.449249267578125,2654713.0,-0.014811961316938738,1.7187498000166557,-0.8157866373503277,65.30375844012681,73.37704935699473,-0.04354283605164966,-0.825400638000108,-1.7168115467755278,-2.4211810484046303,45.208003272504335,0.47501373291014914,0.9338170971263011,0.6415024757385268,-0.7370159114541188,2.0200208629311724,-0.04775671785779778,1.3307616693348514,-0.5316702200631092,54.91077305638865,-20.04720675329321,0.6892591935963234,11,-0.051227569580078125,-0.8685312271118164,-2.2702879905700684,-2.4845104217529297,-0.10245513916015625,4,-0.005975336520232077,-1.3863596168703634,24.523761749267575,-1.413786772494282,24.0999755859375,1.0,23.587705612182614,-0.005975336520232077
6222,2004-11-08,24.495819091796875,24.55170440673828,24.202428817749023,24.21640014648437,1876100.0,0.013878111818921957,-1.2727340424211584,-0.9677432140521596,72.69588178061389,73.01965955564921,-0.3417807781565969,-1.0568040134964676,-2.015304483113585,-2.7110754297945903,46.03215543683421,0.3911876678466797,0.9716424902696765,0.8764465332031257,-0.47827654602686565,2.231169612433117,0.19908499358813003,1.5538080728181214,-0.7467294280549517,87.05349959774743,5.85117825590747,0.6773615396149965,11,-0.38652992248535156,-1.1456212997436523,-2.5904550552368164,-2.819812774658203,-0.17696571350097656,0,-0.026235736826302758,1.7187498000166557,24.1605167388916,-1.3863596168703634,24.523761749267575,-1.413786772494282,24.0999755859375,-0.026235736826302758
6223,2004-11-09,24.63087272644043,24.69141387939453,24.528419494628906,24.565675735473636,1222676.0,0.005513334097441147,-1.3333333333333333,0.23333060288333948,71.20293653807204,72.1100605294267,-0.4594438646434966,-1.0977607960857085,-2.112271404939662,-2.8014081111167393,46.31881080322419,0.19559478759765625,0.9567819670950826,0.9160316467285163,-0.4413831777204642,2.273446471177497,0.23732423450402607,1.5947390589530066,-0.775969095174684,92.85712678313035,10.860316097261489,0.6787074122244896,11,-0.49131298065185547,-1.1991777420043945,-2.697566509246826,-2.954866409301758,-0.37256050109862926,1,-0.05029305764410441,-1.2727340424211584,24.495819091796875,1.7187498000166557,24.1605167388916,-1.3863596168703634,24.523761749267575,-0.05029305764410441
6224,2004-11-10,24.565675735473636,24.663471221923828,24.500476837158203,24.63553047180176,2162766.0,-0.002646962277418896,1.5926397864143937,-1.0714411093558598,68.3081224004539,70.89643283456181,-0.3589921203721893,-0.923286202157847,-2.0154156942429005,-2.69208451505094,46.378952466427094,0.162994384765625,0.9104605850260938,0.7514076232910192,-0.545070299024502,2.0478855456065403,0.10316866213326037,1.399646584448778,-0.593660669469859,80.43491164651527,-0.5013892904652266,0.6482389611577606,11,-0.42611598968506215,-1.1037101745605504,-2.581142902374271,-2.8896694183349645,-0.04656982421875,2,-0.04417061888091989,-1.3333333333333333,24.63087272644043,-1.2727340424211584,24.495819091796875,1.7187498000166557,24.1605167388916,-0.04417061888091989
6225,2004-11-11,24.733327865600586,24.83112335205078,24.565675735473636,24.68210029602051,2782263.0,0.006824649642543923,1.1509536026706768,-0.7333442551331951,65.04182372429655,69.35228365524581,-0.47839329886179627,-0.9859751906849219,-2.154813495295734,-2.8135922931722916,46.65867042923112,0.2654476165771449,0.8561607651392151,0.8203312873840325,-0.4378784222021501,2.078540996970215,0.1912264325909412,1.4494361421771238,-0.6605969657221031,87.5001828420975,7.252125245483654,0.629104854793091,11,-0.5239133834838867,-1.201507568359375,-2.7033891677856445,-3.0456790924072266,0.05122566223144531,3,-0.054791994717208636,1.5926397864143937,24.565675735473636,-1.3333333333333333,24.63087272644043,-1.2727340424211584,24.495819091796875,-0.054791994717208636
6226,2004-11-12,25.02206039428711,25.04068946838379,24.733327865600586,24.751955032348636,2255315.0,0.011673824495251006,-1.0000124111824753,5.272656191823962,64.89512219990773,67.98981094546508,-0.7161336552655051,-1.1785160327611095,-2.4121047117988716,-3.055892005982294,46.318732290773056,0.3073616027832031,0.8085561351717061,1.0096368789672852,-0.27004379949072543,2.2893175574252957,0.3697965397382781,1.6494772181962922,-0.8279867020610574,97.77765136863182,18.5585190199631,0.6398403392290059,11,-0.7078628540039062,-1.3854570388793945,-2.9583587646484375,-3.3227691650390625,0.018629074096679688,4,-0.05248458582156279,1.1509536026706768,24.733327865600586,1.5926397864143937,24.565675735473636,-1.3333333333333333,24.63087272644043,-0.05248458582156279
6227,2004-11-15,24.900978088378906,24.97549057006836,24.761268615722656,24.97549057006836,1763367.0,-0.004839022206814314,4.749961603440331,-0.2758645039650351,60.54132832673863,67.42645430461862,-0.5450496239000522,-0.9518199424588651,-2.258087857455802,-2.8903941741422656,46.49292235888316,0.2607917785644531,0.760039096015781,0.7905247688293464,-0.4429194385911721,2.023968976249865,0.17380266511908715,1.4072468725396057,-0.5545135564444621,74.13770579782295,-2.728289882040727,0.6167221037102586,11,-0.4587135314941406,-1.2294464111328125,-2.7941994667053223,-3.169088363647461,0.09314155578613281,0,-0.03385073813790651,-1.0000124111824753,25.02206039428711,1.1509536026706768,24.733327865600586,1.5926397864143937,24.565675735473636,-0.03385073813790651
6228,2004-11-16,24.728670120239254,25.003433227539066,24.71004295349121,24.905635833740234,1295254.0,-0.0069197269090433,-1.7391486292771428,2.3749808017202136,59.44057185835059,66.38663152962243,-0.2166596754481347,-0.6499869806274106,-2.0567208190149273,-2.6750396855301837,47.13330705451227,0.2933902740478551,0.7017741493991352,0.5148313522338839,-0.5408769765216874,1.5705396809894552,-0.013022812143901774,1.0426855166116695,-0.25724509974392973,42.241382354082816,-31.862630626610766,0.5278541643777855,11,-0.1839513778686488,-1.0128974914550746,-2.5986065864562953,-2.7802295684814418,0.23750686645508168,1,-0.016572534630883373,4.749961603440331,24.900978088378906,-1.0000124111824753,25.02206039428711,1.1509536026706768,24.733327865600586,-0.016572534630883373
6229,2004-11-17,24.43527984619141,24.938234329223636,24.384052276611328,24.798524856567386,2101782.0,-0.011864377365272016,-1.3799951671233115,2.0526293098802144,54.56888231520617,64.66649195375182,0.14449005452555497,-0.25718122672899923,-1.7270227050768732,-2.3487206620711554,47.410558775251296,0.5541820526123082,0.6502145898138139,0.14995613098144744,-0.7422224545420271,1.042134716504922,-0.2961331617802898,0.5960454237431847,0.6054096221923793,7.801502903270387,-62.34100061416751,0.44608929276173703,11,0.10943889617919567,-0.6775941848754918,-2.2202258110046422,-2.3867139816284215,0.3073616027831996,2,-0.007242299738883129,-1.7391486292771428,24.728670120239254,4.749961603440331,24.900978088378906,-1.0000124111824753,25.02206039428711,-0.007242299738883129
6230,2004-11-18,24.4399356842041,24.556360244750977,24.36542320251465,24.4725341796875,1172214.0,0.00019053753597253476,-1.1025592556420192,0.08974244532542204,53.183024809217386,63.31974377253965,0.1415818665571038,-0.17431111751132988,-1.6911149777179872,-2.3263325297049704,47.041171156278025,0.19093704223632812,0.6790379404428393,0.09337244033813619,-0.6442673953317559,0.8310122760080283,-0.2754474774968081,0.46219235817308046,0.5876210403442386,11.034533406395997,-54.43506410582346,0.36881991783494555,11,0.1816234588623047,-0.6822500228881836,-2.1666688919067383,-2.295901298522949,0.4750137329101527,3,0.003239379516941865,-1.3799951671233115,24.43527984619141,-1.7391486292771428,24.728670120239254,4.749961603440331,24.900978088378906,0.003239379516941865
6231,2004-11-19,24.342138290405273,24.49116325378418,24.21640014648437,24.42596435546875,1913034.0,-0.0040015405548728955,1.5651961002537838,2.5714703645193375,51.74192743743806,60.99152662329789,0.29932927284478694,-0.029617394517707396,-1.5470487811976739,-2.2037929765166524,45.46666975777098,0.27476310729980824,0.6509871155826694,-0.03516111373901509,-0.7129773301680267,0.6426551026899965,-0.3740692219535191,0.3037469944754889,0.6589330932617194,15.976220942631999,-44.928875352036144,0.33890810821450523,11,0.2864065170288086,-0.5145978927612305,-2.0397653579711914,-2.1887893676757812,0.5215854644775355,4,0.01817487158065889,-1.1025592556420192,24.4399356842041,-1.3799951671233115,24.43527984619141,-1.7391486292771428,24.728670120239254,0.01817487158065889
6232,2004-11-22,24.74264144897461,24.74264144897461,24.33282470703125,24.342138290405273,2340348.0,0.016453080406958254,1.0465094128460466,-4.777787890509454,67.07991910211257,60.53341357485795,-0.06982279493642451,-0.3942149290369912,-1.8908710993476987,-2.5754867074602075,43.70203426659026,0.4098167419433594,0.5915356669197607,0.32971601486206126,-0.34616516298895306,1.0055971927130756,-0.008224574063444123,0.6676566037875666,0.21134966046142623,66.86393687353365,-1.6731502415960904,0.3379405889255068,11,-0.11409664154052734,-0.9151010513305664,-2.2493319511413574,-2.423969268798828,0.16765213012694957,0,0.01204592565526319,1.5651961002537838,24.342138290405273,-1.1025592556420192,24.4399356842041,-1.3799951671233115,24.43527984619141,0.01204592565526319
6233,2004-11-23,24.82180976867676,24.952205657958984,24.58896064758301,24.73798370361328,1853554.0,0.0031996712988553444,1.1081033213599603,0.20930188256921817,62.24330086345518,59.85954451519142,-0.13305004073431803,-0.44832074605709593,-1.9096185293490784,-2.6273235225481955,41.814811097745306,0.363245010375973,0.5786802338225847,0.3783809661865263,-0.3141317230933076,1.0708936554663602,0.03212462154661111,0.7246373108264414,-0.6054096221923899,82.27848429391359,13.999026810140649,0.3462563446399168,11,-0.19326496124267933,-0.9942693710327184,-2.313364982604984,-2.50313758850098,-0.009313583374030543,1,0.006941873984777747,1.0465094128460466,24.74264144897461,1.5651961002537838,24.342138290405273,-1.1025592556420192,24.4399356842041,0.006941873984777747
6234,2004-11-24,24.79386711120605,24.94754981994629,24.728670120239254,24.891664505004886,876315.0,-0.0011257300628405575,1.0888654276717307,-1.1666704589410806,55.29196957546308,58.77622738754326,-0.07748252586655013,-0.38549246159822914,-1.8200336798751025,-2.5705215671146995,40.187269331065345,0.2188796997070348,0.502803076448636,0.31574373245238974,-0.3738401682752084,1.0053276331799879,-0.029048217911409324,0.6605356828161888,-0.5627508544921866,78.48092406434817,12.3815772886458,0.3447919503637987,11,-0.1653223037719691,-0.9663267135620082,-2.285422325134274,-2.468209266662594,-0.09779548645019176,2,0.006949697468145555,1.1081033213599603,24.82180976867676,1.0465094128460466,24.74264144897461,1.5651961002537838,24.342138290405273,0.006949697468145555
6235,2004-11-26,24.905635833740234,24.99411964416504,24.78455352783203,24.91029357910156,540477.0,0.004507918108654696,1.4324330307726367,0.047626477356905256,66.19433852919157,58.92058475746368,-0.1813051461974915,-0.45763844271431253,-1.8728451197352314,-2.6498111502289206,38.799885097271805,0.2095661163330078,0.4307155974003116,0.38746223449707173,-0.3038277187319949,1.0787521877261383,0.04181725788253843,0.733107211111605,-0.660097789001469,88.62265756629697,20.236080456396422,0.3456449766145342,11,-0.2957191467285156,-0.9244136810302734,-2.397191047668457,-2.5799779891967773,-0.48432731628418324,4,-0.0065444779588728075,1.0888654276717307,24.79386711120605,1.1081033213599603,24.82180976867676,1.0465094128460466,24.74264144897461,-0.0065444779588728075
6236,2004-11-29,24.449249267578125,24.924264907836914,24.41199493408203,24.86837959289551,1989049.0,-0.0183246301844594,-1.0754842374106002,89.98566748573688,49.038464567797384,57.64248878424799,0.2070576194248659,0.018010432312415503,-1.3635406721328067,-2.162897781971786,36.73367970497113,0.5122699737548828,0.3674634174428455,-0.08056678771972514,-0.7581648611595071,0.5970312857200568,-0.4193658244396161,0.25823224900016584,-0.17376795886231022,17.605542400110753,-46.41962279047908,0.33879903671989053,11,0.16066741943359375,-0.2980470657348633,-1.858142375946045,-2.0583934783935547,-0.3772163391113246,0,0.0190476257344101,1.4324330307726367,24.905635833740234,1.0888654276717307,24.79386711120605,1.1081033213599603,24.82180976867676,0.0190476257344101
6237,2004-11-30,24.193115234375,24.58896064758301,24.151201248168945,24.519105911254886,1969723.0,-0.010476151247015286,-1.1363566551709867,0.7777787890509473,41.39194084240169,55.63708533803144,0.39361460117633484,0.28702657689876077,-1.05427218980185,-1.878085655853699,34.26698164194744,0.43775939941406605,0.3037254742415918,-0.33553657531738423,-1.0154780217004848,0.3444048710657164,-0.6755072985089363,0.004434147874167849,0.8010044097900391,4.972484454621978,-53.11688201577679,0.33997072319155064,11,0.3795452117919922,0.12108230590820312,-1.286496639251709,-1.5088682174682617,-0.2747631072998047,1,0.027718981785155528,-1.0754842374106002,24.449249267578125,1.4324330307726367,24.905635833740234,1.0888654276717307,24.79386711120605,0.027718981785155528
6238,2004-12-01,24.03477668762207,24.193115234375,23.75069999694824,24.193115234375,2171140.0,-0.006544777107825861,4.588218996566931,0.4857149543919953,39.92930279677262,54.01046539153883,0.4952545757640543,0.5065467983880936,-0.8436936789693092,-1.6914755191636175,33.86061814058229,0.44241523742676137,0.2094900405856741,-0.5162286758422852,-1.0864661189422264,0.05400876725765613,-0.8013473973922558,-0.2311099542923145,0.9424845886230457,22.846405178629173,-31.07731205939957,0.28511872154996987,12,0.3376331329345703,0.2794208526611328,-0.986119270324707,-1.229447364807129,-0.21887779235839844,2,0.0364270865861791,-1.1363566551709867,24.193115234375,-1.0754842374106002,24.449249267578125,1.4324330307726367,24.905635833740234,0.0364270865861791
6239,2004-12-02,24.02080535888672,24.40267944335937,23.70413017272949,24.06737518310547,3294610.0,-0.0005812963821938411,-1.0547978253673265,0.2941155212913329,35.64724134512909,52.06204500664013,0.4964576332387409,0.542075259812087,-0.77296452955202,-1.6500678648272071,33.25785200968573,0.6985492706298828,0.13551834453354417,-0.526241493225097,-1.1105867067280535,0.058103720277859594,-0.8184140999765752,-0.23406888647361868,0.9073934661865231,24.548664401487063,-24.089849951563505,0.29217260675147866,12,0.3283195495605469,0.2933921813964844,-0.8953075408935547,-1.1386356353759766,-0.13039588928223012,3,0.03295854633463069,4.588218996566931,24.03477668762207,-1.1363566551709867,24.193115234375,-1.0754842374106002,24.449249267578125,0.03295854633463069
6240,2004-12-03,24.02546310424805,24.14654541015625,23.8857536315918,23.98820686340332,2630234.0,0.00019390462941371034,-1.153855847766706,-0.8000081913500108,27.330533476797257,49.34966789990227,0.47698406152095885,0.5250939797372673,-0.713935039315647,-1.62943750524067,31.738621238348287,0.2607917785644496,0.07243361397521753,-0.4966688156127894,-1.1259581631056292,0.1326205318800504,-0.8113134893592111,-0.18202414186636773,0.8292916016845666,26.3358563831289,-15.422354884281908,0.31464467374642063,12,0.3236618041992152,0.2887344360351527,-0.8650379180908239,-1.1432933807373082,0.027942657470699572,4,0.027912407665067418,-1.0547978253673265,24.02080535888672,4.588218996566931,24.03477668762207,-1.1363566551709867,24.193115234375,0.027912407665067418
6241,2004-12-06,24.016149520874023,24.104631423950195,23.89972305297852,24.076690673828125,1536397.0,-0.0003876546867636055,2.5200773276101556,-1.6249936005732337,28.79467856845754,45.09575228505172,0.4863367300316881,0.5513029722028655,-0.6400296642170886,-1.5936665755226969,30.49868165949381,0.20490837097167613,0.0460079488701588,-0.4987640380859375,-1.1484983478202224,0.15097027164834742,-0.82363119295308,-0.17389688321879504,0.7695677130664045,35.26317831629696,-2.300134336117601,0.32486715486714224,12,0.3329753875732422,0.2980480194091797,-0.8557243347167969,-1.1339797973632812,0.21422195434570668,0,0.01687027290656551,-1.153855847766706,24.02546310424805,-1.0547978253673265,24.02080535888672,4.588218996566931,24.03477668762207,0.01687027290656551
6242,2004-12-07,23.85315322875977,24.058061599731445,23.85315322875977,24.05340576171875,1820056.0,-0.0067869452583388945,-1.0464996666349546,3.3077092719195407,28.92377031642171,41.39358222427022,0.5698120780596376,0.6995499994888057,-0.4193093765524232,-1.407271656099546,29.042215930290116,0.20490837097167613,0.01980519928721236,-0.629627037048337,-1.3437176789865468,0.08446360488987281,-0.9866723580174437,-0.2725817160792303,0.8676687815080015,21.333220475043408,-14.992343804764158,0.3570453209691055,12,0.49597167968749645,0.46104431152343395,-0.6903991699218786,-0.9686546325683629,0.7125225067138672,1,0.009176132715364771,2.5200773276101556,24.016149520874023,-1.153855847766706,24.02546310424805,-1.0547978253673265,24.02080535888672,0.009176132715364771
6243,2004-12-08,23.39211082458496,23.85315322875977,23.364168167114254,23.75069999694824,4062701.0,-0.019328362994747716,-1.3595423922247112,1.790684827126407,26.76348953186337,38.223751108314694,0.9015297554424713,1.1204764823571622,0.08958480718880679,-0.9272073554048248,27.69121667228407,0.4889850616455149,-0.00678236008736377,-1.028731346130371,-1.8887249524640204,-0.1687377397967218,-1.4587281492971975,-0.5987345429635447,1.2677096754305133,2.6906455529050457,-35.704549889013855,0.42999680316682476,12,0.7870330810546875,0.8103179931640625,-0.20490741729736328,-0.5076122283935547,1.31793212890625,2,0.022496529126271092,-1.0464996666349546,23.85315322875977,2.5200773276101556,24.016149520874023,-1.153855847766706,24.02546310424805,0.022496529126271092
6244,2004-12-09,23.48059463500977,23.48059463500977,23.28965759277344,23.40608215332031,1528022.0,0.003782634713401345,4.124968002866455,-0.20779345120318776,29.400060779468305,34.135498025012105,0.6785213820684284,0.9976848678010661,0.050216908813705885,-0.9966308426146746,26.440283015293385,0.19093704223632812,-0.13125168636941353,-0.8859934806823695,-1.839354999467968,0.06736803810322911,-1.3626742400751688,-0.4093127212895702,1.0755736783736083,22.282618373488706,-18.764955015833404,0.4766807593927998,12,0.6263666152954066,0.6845788955688441,-0.17347335815430043,-0.5960960388183629,1.1316509246826172,3,0.01428005829775536,-1.3595423922247112,23.39211082458496,-1.0464996666349546,23.85315322875977,2.5200773276101556,24.016149520874023,0.01428005829775536
6245,2004-12-10,23.37813949584961,23.904380798339844,23.25705718994141,23.904380798339844,2146017.0,-0.00436339627478588,1.4601778892505175,-7.062458403726352,29.341368764658952,31.946931824663388,0.6051531871334745,1.0470920237663108,0.20115967946983915,-0.8697176606064225,24.402946597900716,0.647323608398434,-0.24753894266082455,-0.9206892013549819,-1.9536178161158269,0.11223941340586308,-1.4371535087354026,-0.4042248939745612,1.0513777454727737,14.285746433738863,-28.696675453330293,0.5164643073804221,12,0.5448694229126012,0.7707338333129883,0.037256717681884766,-0.4936408996582031,1.187536239624027,4,0.02191234994751512,4.124968002866455,23.48059463500977,-1.3595423922247112,23.39211082458496,-1.0464996666349546,23.85315322875977,0.02191234994751512
6246,2004-12-13,23.70878791809082,23.70878791809082,23.39211082458496,23.44799423217773,1671892.0,0.014143487436196978,1.4285641149410155,-0.49557814006423245,27.160560412936135,30.36566733250055,0.177042456817734,0.6461398342732068,-0.07871152132941006,-1.1708370238938635,21.9148678206636,0.33064842224121094,-0.33572765232320023,-0.5243771553039558,-1.5303406409525095,0.48158633034459797,-1.027358898128231,-0.021395412479680687,0.5800341170658463,56.39553573342013,15.755094742215995,0.5029817428242761,12,0.12108039855957031,0.44008541107177734,-0.024450302124023438,-0.6426668167114258,0.950027465820309,0,0.01453544756562497,1.4601778892505175,23.37813949584961,4.124968002866455,23.48059463500977,-1.3595423922247112,23.39211082458496,0.01453544756562497
6247,2004-12-14,24.058061599731445,24.06271934509277,23.78329849243164,23.78329849243164,1831866.0,0.014731823611029649,-1.0339037173301606,1.0535650291448029,34.926496606782905,29.80979997805725,-0.21613180239718233,0.24293448490917058,-0.3764562614515299,-1.486391884049116,19.396753801710023,0.3539314270019496,-0.463421200649087,-0.13295764923095632,-1.0905845001759502,0.8246692017140376,-0.611771074703455,0.3458557762415424,0.10694865399938891,99.42187363133006,61.402593191002715,0.47881342547249717,12,-0.2281932830810547,0.09081172943115234,-0.357424259185791,-0.9919404983520508,0.3865318298339844,1,0.007162250989090735,1.4285641149410155,23.70878791809082,1.4601778892505175,23.37813949584961,4.124968002866455,23.48059463500977,0.007162250989090735
6248,2004-12-15,24.3188533782959,24.356109619140625,24.08134651184082,24.0999755859375,1129697.0,0.010840099377223522,-1.145447505007856,0.7966054631911422,41.41415882585762,30.450568587027085,-0.4832036361891099,-0.05284324681908714,-0.586730765674055,-1.7095239485110625,17.19699390971876,0.2980480194091797,-0.5095285250587978,0.14832496643066406,-0.7778851096581647,1.0745350425194928,-0.3147800716137503,0.6114300044750784,-1.0617961883544886,96.61014890146123,61.07724142319307,0.46310503804441433,12,-0.5122699737548828,-0.16998004913330078,-0.5891098976135254,-1.252732276916504,0.3725605010986328,2,0.010149424125317497,-1.0339037173301606,24.058061599731445,1.4285641149410155,23.70878791809082,1.4601778892505175,23.37813949584961,0.010149424125317497
6249,2004-12-16,24.2583122253418,24.337482452392575,24.169830322265625,24.337482452392575,1327893.0,-0.002489473990090696,3.2352317625520874,-0.3617097294235221,38.07890632683753,31.64483223703156,-0.4307244192491311,-0.006577050448374422,-0.4822403455637989,-1.6137466711163455,16.23797367971726,0.16765213012694957,-0.516738876064796,0.09663219451904581,-0.82228089889988,1.0155452879379716,-0.3628243521904153,0.5560887412285069,-0.9792739868164055,91.1016625594394,59.71135323898255,0.4594565467094624,12,-0.4517288208007848,-0.10943889617920277,-0.47268486022949574,-1.1619205474853551,0.23750686645507457,3,0.01862168826722832,-1.145447505007856,24.3188533782959,-1.0339037173301606,24.058061599731445,1.4285641149410155,23.70878791809082,0.01862168826722832
6250,2004-12-17,24.519105911254886,24.574989318847656,23.964921951293945,23.98354911804199,3774104.0,0.010750693761812702,-1.130082112960262,-6.764623687000793,51.38635171279266,34.15501814195768,-0.6863030998095887,-0.2752474694944489,-0.6870410460076393,-1.84226332344344,15.46861962455959,0.6100673675537109,-0.5002583115967951,0.353467369079592,-0.571157129735262,1.278091867894446,-0.10884488032783679,0.8157796184870207,-1.2185262451171859,95.27564260709612,59.574645395159116,0.4623122494074271,12,-0.6030826568603551,-0.3702325820922887,-0.7183432579040563,-1.422714233398441,0.27476119995116477,4,0.0037986559858509406,3.2352317625520874,24.2583122253418,-1.145447505007856,24.3188533782959,-1.0339037173301606,24.058061599731445,0.0037986559858509406
6251,2004-12-20,24.78455352783203,24.900978088378906,24.59827423095703,24.68210029602051,1872450.0,0.010826154001614574,-1.241376144845459,0.1913022729053351,61.69425763843001,37.79618339995861,-0.9289824315049984,-0.533187834572459,-0.8931575117413715,-2.074454957354085,15.434896246038853,0.3818721771240199,-0.4632014124802062,0.5967942237854018,-0.3659908524465223,1.559579300017326,0.11540168566943976,1.0781867619013639,-1.4329974755859318,89.58336888594609,47.93016218209957,0.48139253811596194,12,-0.705535888671875,-0.6356801986694336,-0.9139361381530762,-1.618307113647461,0.1397113800048828,0,-0.008831217883856768,-1.130082112960262,24.519105911254886,3.2352317625520874,24.2583122253418,-1.145447505007856,24.3188533782959,-0.008831217883856768
6252,2004-12-21,25.04068946838379,25.07794570922852,24.81249618530273,24.87769317626953,1223534.0,0.010334498875040454,1.2352818354842008,1.590933631201768,69.14891762945959,42.50567541080263,-1.1163472183013106,-0.807237366594876,-1.09071704918874,-2.299077131566527,14.921564114430574,0.2933921813964879,-0.3991483766199835,0.8380277633666999,-0.16912463493817498,1.8451801616715748,0.3344515642142625,1.3416039625191374,-1.5961680939697196,96.6527003058887,50.44685865070858,0.5035761991524375,12,-0.8731880187988246,-0.8731880187988246,-1.06528902053833,-1.7696599960327148,-0.0791702270507777,1,-0.015250142571146541,-1.241376144845459,24.78455352783203,-1.130082112960262,24.519105911254886,3.2352317625520874,24.2583122253418,-0.015250142571146541
6253,2004-12-22,24.99411964416504,25.21765518188477,24.914949417114254,25.07794570922852,1847541.0,-0.0018597660530692561,-1.4999803095341089,-0.5142820365798222,68.30122202528972,46.828026660338345,-0.9148397848206606,-0.7874706631410824,-0.992410820345885,-2.2244392625470013,14.02700984036443,0.3027057647705149,-0.3379229905158958,0.7828424453735359,-0.2492497158265614,1.8149346065736331,0.2667963647734872,1.2988885259735845,-1.4189243229658146,82.15617401525267,31.838939337663845,0.5160460806000482,12,-0.7567634582519496,-0.7567634582519496,-0.9372215270996094,-1.7230901718139648,0.15368080139160156,2,-0.021986220055880135,1.2352818354842008,25.04068946838379,-1.241376144845459,24.78455352783203,-1.130082112960262,24.519105911254886,-0.021986220055880135
6254,2004-12-23,24.966176986694336,25.07328796386719,24.891664505004886,25.063974380493164,965643.0,-0.0011179692611108516,2.1200196592396523,1.1666704589409957,67.5346939530094,51.07172945904395,-0.7308644197508514,-0.7862695444557808,-0.9073356628001505,-2.1666702071416815,13.05764467366981,0.1816234588623047,-0.26022135065570495,0.7462842941284187,-0.30890296666014905,1.8014715549169864,0.2186906637341366,1.2738779245227008,-1.2267356794265574,79.92563867154469,25.47713835329587,0.5275936303942834,12,-0.6612939834594727,-0.7288208007812464,-0.8359313011169434,-1.6951475143432617,0.9733123779296875,3,-0.011005413742209647,-1.4999803095341089,24.99411964416504,1.2352818354842008,25.04068946838379,-1.241376144845459,24.78455352783203,-0.011005413742209647
6255,2004-12-27,24.74264144897461,25.03137588500977,24.72401237487793,25.03137588500977,590294.0,-0.008953534930031926,1.1290395032368594,2.952373522643091,62.540174611818266,55.00279770336418,-0.32790181282547337,-0.606675824989086,-0.6339423418332188,-1.9152719858444982,11.749510058615078,0.3073635101318395,-0.13394567269946833,0.5308984756469712,-0.5043172390720443,1.5661141903659868,0.013290618287463474,1.048506333006479,-0.8553787542451303,23.308307722628232,-32.180388374084856,0.5176078573595086,12,-0.24216461181640625,-0.5052852630615199,-0.5914392471313477,-1.4716119766235352,0.9639987945556641,0,-0.00997558638542062,2.1200196592396523,24.966176986694336,-1.4999803095341089,24.99411964416504,1.2352818354842008,25.04068946838379,-0.00997558638542062
6256,2004-12-28,24.914949417114254,24.96151924133301,24.728670120239254,24.751955032348636,809105.0,0.006964008612216466,-1.2222222222222148,-0.564513145725956,68.26922382701086,58.7075451722784,-0.34768583743644754,-0.782420963271651,-0.7622201249704084,-2.054788844422699,11.777325308364292,0.2328491210937571,-0.0034766917535691277,0.6799214363098116,-0.39786247107327455,1.7577053436928978,0.14102948261826853,1.2188133900013547,-0.8946474736692451,38.67919060627153,-20.25708727952538,0.5388919536915429,12,-0.3236608505248988,-0.6775932312011648,-0.7253270149230922,-1.64391994476318,0.6473236083984375,1,-0.004859825475906132,1.1290395032368594,24.74264144897461,2.1200196592396523,24.966176986694336,-1.4999803095341089,24.99411964416504,-0.004859825475906132
6257,2004-12-29,24.86372375488281,25.00808906555176,24.84509468078613,25.00808906555176,745759.0,-0.0020560211210486345,1.2580824162031343,-0.8857072645572812,79.47762020871042,62.936818659262045,-0.19015547962051116,-0.715039460276401,-0.6636490887361823,-1.9717780860419012,12.665917379420378,0.1629943847656321,0.14690488084050912,0.5951653480529764,-0.5182648308804012,1.708595526986354,0.03845025858628759,1.1518804375196652,-0.7236864875938238,28.30212007990294,-36.18948588336338,0.5567150894666881,12,-0.2724351882934535,-0.6263675689697195,-0.6356811523437464,-1.5926942825317347,1.1083660125732422,2,0.002434918982809897,-1.2222222222222148,24.914949417114254,1.1290395032368594,24.74264144897461,2.1200196592396523,24.966176986694336,0.002434918982809897
6258,2004-12-30,24.91029357910156,25.05466079711914,24.88235092163086,24.96151924133301,892205.0,0.0018730028002986732,-2.2174083373399576,0.35483359537056114,79.12713487232728,67.49773294209423,-0.1609302899780367,-0.7300865917767396,-0.6523482870753732,-1.9868616229616087,13.65636757761965,0.19093704223633168,0.29129212814827454,0.5979593276977511,-0.5452168362548697,1.7411354916503718,0.02637124572144245,1.1695474096740597,-0.6624945203529968,53.333588173938075,-15.815689736599715,0.5715880819763097,12,-0.3190050125122035,-0.6729373931884695,-0.6822509765624964,-1.6392641067504847,0.9872837066650426,3,0.0020564053999920784,1.2580824162031343,24.86372375488281,-1.2222222222222148,24.914949417114254,1.1290395032368594,24.74264144897461,0.0020564053999920784
6259,2004-12-31,24.81249618530273,25.00808906555176,24.81249618530273,25.00808906555176,844106.0,-0.00392598318796511,1.0,3.818259671593607,79.27759081699875,70.59675950922825,0.026535593372663868,-0.6007367050181927,-0.5077333390563261,-1.8613218281929278,15.111378952285232,0.19559288024903054,0.40114016980636436,0.46057739257812,-0.6948564444133112,1.6160112295695512,-0.1171395259175938,1.0382943110738339,-0.46771151424054835,26.76069337486553,-47.29074480761689,0.577716918495715,12,0.09546852111816762,-0.5751399993896413,-0.5844535827636683,-1.5414667129516566,1.0291976928710973,4,0.013513523901417024,-2.2174083373399576,24.91029357910156,1.2580824162031343,24.86372375488281,-1.2222222222222148,24.914949417114254,0.013513523901417024
6260,2005-01-03,24.69607162475586,25.03603172302246,24.62155914306641,25.00808906555176,2062916.0,-0.0046921744461903,1.2531637694608568,1.5952392561459225,72.08335359834003,71.75110350477381,0.190763423854726,-0.4548144311515472,-0.3516347257405812,-1.719186139926503,16.411662351227758,0.41447257995605113,0.4781812952392741,0.31062240600585866,-0.8438437031158159,1.4650885151275332,-0.2666106485549804,0.8878554605666977,-0.2639999026114168,17.204386312590152,-56.63985420765656,0.5772330545608382,1,0.22353553771973012,-0.4587154388427699,-0.4680290222167969,-1.4250421524047852,0.9081134796142614,0,0.050348806837024807,1.0,24.81249618530273,-2.2174083373399576,24.91029357910156,1.2580824162031343,24.86372375488281,0.050348806837024807
6261,2005-01-04,24.42130851745605,24.83578109741211,24.374738693237305,24.74264144897461,1796650.0,-0.011125781924943068,-1.2247184806468387,1.02985567312806,58.40519866608523,70.55735695328777,0.4565976719495204,-0.15614726086960573,-0.05608686295647303,-1.4186357803647063,17.508867404332996,0.4610424041748047,0.5699812065525727,0.015601348876948862,-1.125723635341135,1.1569263330950328,-0.5550611432320913,0.586263840985989,0.796346664428718,6.849288168875275,-61.12571238521876,0.5706624921090412,1,0.374888420104984,-0.18395233154296164,-0.1257390975952113,-1.150279045104977,0.8801727294921875,1,0.05263156661550239,1.2531637694608568,24.69607162475586,1.0,24.81249618530273,-2.2174083373399576,24.91029357910156,0.05263156661550239
6262,2005-01-05,24.0720329284668,24.37939453125,24.05340576171875,24.32351112365723,1561950.0,-0.014302083311366953,-1.2580674994549548,0.7826094698790803,44.513468617320356,67.91427324129117,0.7308792361832666,0.22173551374102374,0.3005848007289096,-1.0432601117892624,18.422017524618838,0.36790275573730113,0.5933413232658538,-0.3446182250976513,-1.4676859358612866,0.778449485665984,-0.9061520804794689,0.21691563028416638,1.128763923645021,1.8603818297504626,-59.91096577269231,0.561533855381818,1,0.4913139343261683,0.16532325744628906,0.3085265159606898,-0.8010034561157262,1.2620468139648402,2,0.06190752984902992,-1.2247184806468387,24.42130851745605,1.2531637694608568,24.69607162475586,1.0,24.81249618530273,0.06190752984902992
6263,2005-01-06,23.918352127075195,24.11860275268555,23.85315322875977,24.05340576171875,2020614.0,-0.006384205349348249,1.0000143708099571,0.5370391438561363,42.74355544083713,65.15970229549426,0.8000483754431542,0.4393901830315201,0.4541732822682647,-0.8654463672591532,18.32588692371019,0.26544952392578125,0.5598352167825063,-0.524611091613771,-1.5684761446719584,0.5192539614444165,-1.0465436181428664,-0.002678565084675455,1.236549081420904,5.511884663696224,-50.37861486468762,0.521932526529094,1,0.5355548858642578,0.3190040588378942,0.5250768661499023,-0.6473226547241211,1.7743167877197266,3,0.08586451229874048,-1.2580674994549548,24.0720329284668,-1.2247184806468387,24.42130851745605,1.2531637694608568,24.69607162475586,0.08586451229874048
6264,2005-01-07,23.815898895263672,24.02546310424805,23.79726982116699,23.955608367919922,1633026.0,-0.004283456956700071,-1.5789269470371177,1.0344739926843391,33.9018943981946,61.97767116064718,0.8070448710365845,0.5989605779760012,0.5589449050567232,-0.738318651768715,18.107411480554024,0.2281932830810618,0.47353675524865224,-0.6438295364379876,-1.6318943766547491,0.344235303778774,-1.1378619565463701,-0.14979711632960502,1.2608974344482462,1.5038462249105167,-47.363840489632,0.49403242010838117,1,0.6100664138793945,0.4214572906494176,0.52740478515625,-0.5448694229125977,1.9140262603759766,4,0.08740708883832715,1.0000143708099571,23.918352127075195,-1.2580674994549548,24.0720329284668,-1.2247184806468387,24.42130851745605,0.08740708883832715
6265,2005-01-10,23.89040946960449,23.969579696655273,23.773984909057614,23.79726982116699,2181018.0,0.0031286064266771163,-1.800021843599876,-0.6666666666666666,27.57005455465827,57.455541241496896,0.6693180313109082,0.5953180078713487,0.4875162467377834,-0.7937171185149587,19.107260323336885,0.1955947875976598,0.3868938452817332,-0.5949324607849142,-1.4868211768063269,0.2969562552364984,-1.0408768187956206,-0.14898810277420793,1.0840247394238354,10.96486894790067,-31.399583423406405,0.4459443580107066,1,0.5239133834838903,0.34694671630860086,0.44125175476074574,-0.6193799972534144,1.8953990936279368,0,0.08167647402828893,-1.5789269470371177,23.815898895263672,1.0000143708099571,23.918352127075195,-1.2580674994549548,24.0720329284668,0.08167647402828893
6266,2005-01-11,24.05340576171875,24.08134651184082,23.76932716369629,23.88109588623047,1576766.0,0.0068226663223014405,1.7347163944566109,1.850016382699869,24.019574873892537,51.29353620429491,0.41488986680411344,0.48429335698614295,0.32595625297432207,-0.9343774070996069,20.041519605171032,0.31201934814453125,0.3008101156609122,-0.4491670608520515,-1.289725231952982,0.39139111024887896,-0.8694461464025167,-0.028887975301586266,0.8009835173125026,46.565119383713046,10.61056729944692,0.4202790855504655,1,0.35858821868896484,0.1839504241943395,0.2782554626464844,-0.7823762893676758,1.667205810546875,1,0.06447233951041786,-1.800021843599876,23.89040946960449,-1.5789269470371177,23.815898895263672,1.0000143708099571,23.918352127075195,0.06447233951041786
6267,2005-01-12,24.23037147521973,24.23037147521973,23.82055473327637,24.03012084960937,1450290.0,0.007357199859930885,3.0930383182998673,1.1621540845694458,31.19262780167965,45.96747986311183,0.1549274257599187,0.33824030964621343,0.15251280823695268,-1.0893128560921888,20.573473049715002,0.4098167419433594,0.24304157620309397,-0.28081684112548544,-1.105575114724374,0.5439414324734031,-0.6931959779249297,0.13156229567395883,0.49381034997132645,100.0,67.00257333215373,0.4123791367994442,1,0.17230796813964488,0.006984710693359375,0.10128974914550426,-0.9593420028686559,0.9639987945556605,2,0.04420525590471969,1.7347163944566109,24.05340576171875,-1.800021843599876,23.89040946960449,-1.5789269470371177,23.815898895263672,0.04420525590471969
6268,2005-01-13,24.565675735473636,24.663471221923828,24.20708656311035,24.23968505859375,2230621.0,0.013838180755785023,-1.333328457544065,1.627913400451436,41.43426619868391,41.76266601663241,-0.2619483516029,0.023584666694777212,-0.15503249211000636,-1.399298037361536,20.810576547453174,0.45638465881347656,0.15421087891593288,0.042146301269536224,-0.7778671239774759,0.8621597265165484,-0.36786041135396985,0.4521530138930423,-0.7963485717773473,89.06266998585758,59.4401348562301,0.41000671262350613,1,-0.16299629211426137,-0.3283195495605469,-0.234014511108402,-1.2946462631225621,0.223535537719723,3,0.03127957949263349,3.0930383182998673,24.23037147521973,1.7347163944566109,24.05340576171875,-1.800021843599876,23.89040946960449,0.03127957949263349
6269,2005-01-14,24.71004295349121,24.83112335205078,24.523761749267575,24.565675735473636,1452652.0,0.00587678595012564,-1.6938482113005155,0.44285689210298407,49.278360788360544,39.228777926634685,-0.4720142379605434,-0.08980937952201984,-0.2859053799094724,-1.5171752728611736,21.19058316565903,0.3073616027832067,0.04064824756614627,0.16392698287963725,-0.6501916785855393,0.9780456443448138,-0.2431323478529528,0.5709863136122273,-0.9228329086303724,88.59664407467751,55.772235811038605,0.407059330732589,1,-0.4074888229370117,-0.47268676757812145,-0.519256591796875,-1.3901147842407227,0.3911876678466797,4,0.03976625872942385,-1.333328457544065,24.565675735473636,3.0930383182998673,24.23037147521973,1.7347163944566109,24.05340576171875,0.03976625872942385
6270,2005-01-18,24.612245559692386,24.68210029602051,24.42596435546875,24.542390823364254,1957698.0,-0.003957799425233555,1.44446264744425,0.4838684106223362,43.0703842586853,37.524909659145806,-0.4328799960537246,0.016151681225796466,-0.18913383119252813,-1.3940056103060954,21.002931685063125,0.28407859802246094,-0.08375425834758587,0.06147260665893839,-0.7530609706312923,0.8760061839491691,-0.34579418198617873,0.4687393953040555,-0.7832789825439512,79.38608230477843,45.34825687309166,0.4072667886451155,1,-0.3120203018188512,-0.3748893737792969,-0.47617816925049183,-1.2061634063720739,0.6240367889404226,1,0.04541152465087106,-1.6938482113005155,24.71004295349121,-1.333328457544065,24.565675735473636,3.0930383182998673,24.23037147521973,0.04541152465087106
6271,2005-01-19,24.565675735473636,24.75661277770996,24.495819091796875,24.58896064758301,1367619.0,-0.0018921404024595523,-2.19995787404325,-0.33333333333329945,43.16239204041765,37.37479003948995,-0.40641720698751627,0.04794092108436132,-0.13244188420105374,-1.3211844051683848,20.270599472798505,0.26079368591308594,-0.2103444512464634,0.02584667205810831,-0.7813097227404135,0.8330030668566302,-0.3777315253411544,0.429424869457371,-0.6966228873291058,73.73284588046359,37.35970276777892,0.4035781973992616,1,-0.2654504776001012,-0.2607927322387731,-0.529734611511234,-1.1130237579345739,1.001255035400387,2,0.04966819723981275,1.44446264744425,24.612245559692386,-1.6938482113005155,24.71004295349121,-1.333328457544065,24.565675735473636,0.04966819723981275
6272,2005-01-20,24.65881538391113,24.65881538391113,24.295568466186523,24.561017990112305,1104144.0,0.0037914547696726864,6.42856028396505,-4.200032765399586,44.35145905753542,37.55344599690088,-0.4554655538479757,-0.07934258681332906,-0.22497787356640586,-1.3868927673164464,18.994530798851297,0.3632469177246058,-0.30528459131379293,0.1380800247192333,-0.6366032144906235,0.9127632639290901,-0.2492615948856951,0.5254216443241617,-0.7512797156103481,72.38817146786832,36.58404339147676,0.38734161960492847,1,-0.3585901260375941,-0.16532421112060192,-0.6694445610046351,-1.1945209503173793,0.740463256835941,3,0.04305949705302048,-2.19995787404325,24.565675735473636,1.44446264744425,24.612245559692386,-1.6938482113005155,24.71004295349121,0.04305949705302048
6273,2005-01-21,24.44459342956543,24.77523994445801,24.40267944335937,24.57964515686035,1086107.0,-0.008687438995365171,-2.4042490153019864,-1.3809338066076875,42.14711972439378,38.469582144256336,-0.1774018042739165,0.09654951623102193,-0.016982940249853584,-1.1467272645393578,17.525558293499,0.3725605010986399,-0.3505033933767763,-0.048665618896485796,-0.7909583735207235,0.6936271357277519,-0.41981199620860465,0.32248075841563306,-0.5001142539146493,27.826272770981358,-8.744977281223935,0.37114637731211914,1,-0.14436817169189453,0.048897743225097656,-0.45522260665893555,-0.9476995468139648,0.9546852111816406,4,0.03067250197350857,6.42856028396505,24.65881538391113,-2.19995787404325,24.565675735473636,1.44446264744425,24.612245559692386,0.03067250197350857
6274,2005-01-24,24.69141387939453,24.77523994445801,24.356109619140625,24.44459342956543,1512132.0,0.010097138679777462,1.0224755295600898,-1.8275993559867807,49.9058229347764,40.951334186491685,-0.32069448151007407,-0.18120121153654978,-0.2651889081501295,-1.3691029645554238,16.003393864570455,0.41913032531738637,-0.32560901027044764,0.211892986297606,-0.5032194092716153,0.9270053818668273,-0.14566321148700467,0.5694491840822167,-0.7114689366877514,82.52427570520763,41.706173354376716,0.3575561977846099,1,-0.3911886215209961,-0.1979227066040039,-0.7136855125427246,-1.136307716369629,0.6100673675537074,0,0.003960785489098395,-2.4042490153019864,24.44459342956543,6.42856028396505,24.65881538391113,-2.19995787404325,24.565675735473636,0.003960785489098395
6275,2005-01-25,24.495819091796875,24.747297286987305,24.43527984619141,24.68210029602051,1365686.0,-0.00792157097819679,-1.0303081076049758,-0.7547235423670018,51.5563906239667,44.01098038094437,-0.03373923130634182,-0.0053185267482120935,-0.07868578966881756,-1.1529269826016844,14.941759277961363,0.3120174407958949,-0.2842021494543303,0.02863931655883789,-0.67579317581243,0.7330718089301058,-0.3235769296267961,0.38085556274447185,-0.48182701271633377,41.74745313854418,-3.2283688027302375,0.35221624618563424,1,-0.16998004913330078,-0.0023279190063476562,-0.5180907249450684,-0.8894863128662109,0.6612949371337891,1,0.02471489225456258,1.0224755295600898,24.69141387939453,-2.4042490153019864,24.44459342956543,6.42856028396505,24.65881538391113,0.02471489225456258
6276,2005-01-26,24.79386711120605,24.85440826416016,24.46322059631348,24.49116325378418,1339059.0,0.01216730162368762,-1.1818152805259894,-1.6249833614907603,65.40754269299066,47.81263759109004,-0.24105672703015557,-0.3298124947590253,-0.39185772116929485,-1.4288235222665513,13.9217957172803,0.3911876678466797,-0.1990085995335491,0.33274145126342347,-0.3574245569160901,1.022907459442937,-0.012341552826331537,0.6778244553531785,-0.7471897812066999,89.16663538036624,37.13681471196318,0.34508300408975606,1,-0.26311969757079723,-0.3003759384155238,-0.7614188194274867,-1.1572637557983363,0.6938934326171875,2,0.017843736737090055,-1.0303081076049758,24.495819091796875,1.0224755295600898,24.69141387939453,-2.4042490153019864,24.44459342956543,0.017843736737090055
6277,2005-01-27,24.924264907836914,25.00808906555176,24.64950180053711,24.728670120239254,930857.0,0.005259276257551848,-1.026309265905755,0.6461588869845943,71.68675293316525,51.17402500603241,-0.29354392126261786,-0.4800548056468763,-0.5322725765823506,-1.5349713151656985,12.892003285512748,0.358587265014652,-0.09575033702039448,0.46011219024658345,-0.2379743358111881,1.158198716304355,0.11106892721769768,0.8091554532754692,-0.8291237217879157,87.14312879397305,28.021678016524334,0.3490432630288849,1,-0.27243614196777344,-0.4307737350463867,-0.8103194236755371,-1.2876615524291992,0.7358055114746094,3,0.02578474692888677,-1.1818152805259894,24.79386711120605,-1.0303081076049758,24.495819091796875,1.0224755295600898,24.69141387939453,0.02578474692888677
6278,2005-01-28,24.96151924133301,25.05931663513184,24.83112335205078,24.87769317626953,2116813.0,0.0014947013937562925,-1.5789547428892092,0.4285700354955832,75.41318345252229,54.077894190939276,-0.3003253046861012,-0.5410126712270475,-0.5737627496213484,-1.5487769447605082,11.758138313088127,0.22819328308105824,0.010885827305372686,0.49480524063110565,-0.21051191491443078,1.200122396176642,0.14214666285833744,0.8474638184038739,-0.7933422249237907,86.09265954763313,18.86988613752571,0.3526585777727683,1,-0.2840766906738317,-0.468028068542484,-0.7940177917480469,-1.3062877655029332,0.4936428070068324,4,0.017537370028711585,-1.026309265905755,24.924264907836914,-1.1818152805259894,24.79386711120605,-1.0303081076049758,24.495819091796875,0.017537370028711585
6279,2005-01-31,25.14780044555664,25.157114028930664,24.984804153442386,25.07794570922852,2017178.0,0.007462735037183643,2.8948049148522585,0.833329541058877,76.57479124658681,57.80060607848388,-0.46710106426317566,-0.7387624685047811,-0.7527442308489931,-1.705306113758489,10.9016825212719,0.1955947875976527,0.10311870688661173,0.6643212318420417,-0.08985107234145318,1.4184935360255366,0.2872350797502925,1.041407383933791,-0.8905094672751588,98.70973367613601,23.36398466408808,0.377086152091748,1,-0.4214591979980469,-0.6845798492431641,-0.9104442596435511,-1.3877859115600586,-0.23285102844238637,0,0.010000007584554549,-1.5789547428892092,24.96151924133301,-1.026309265905755,24.924264907836914,-1.1818152805259894,24.79386711120605,0.010000007584554549
6280,2005-02-01,25.939489364624023,25.981403350830078,25.189712524414066,25.189712524414066,2848186.0,0.031481437940520385,-1.1118038967283157,10.733371559633522,81.49297272851786,62.0595594882728,-1.1742011994930763,-1.5099366011063857,-1.5279335225751396,-2.460627059717556,11.214220885394615,0.8336029052734375,0.17404107955390913,1.3938392639160142,0.39920619235900645,2.388472335473022,0.8965227281375121,1.8911557996945163,-1.574219620264639,97.2392002160899,17.49888684826142,0.4973165357785037,2,-0.8010034561157227,-1.0641241073608398,-1.6683697700500488,-2.1352338790893555,-0.9639987945556641,1,-0.02459601685705859,2.8948049148522585,25.14780044555664,-1.5789547428892092,24.96151924133301,-1.026309265905755,24.924264907836914,-0.02459601685705859
6281,2005-02-02,25.706640243530273,26.00934410095215,25.566930770874023,25.91620445251465,3276358.0,-0.00897662701916202,1.2352941176470589,-0.27950211015545834,74.19847003665467,65.37589404150827,-0.8520926654325081,-1.2394011050221003,-1.2777975300329878,-2.1894203772573704,12.341495091567937,0.442413330078125,0.21120614336665966,1.0967235565185547,-0.022391168658934646,2.215838281696044,0.53716619392981,1.6562809191072994,-1.1151117942649904,77.73978222846235,0.538959766721689,0.5595573625887448,2,-0.5239133834838867,-0.8173046112060547,-1.337723731994629,-1.8604717254638672,-1.057138442993164,2,-0.021376819739713393,-1.1118038967283157,25.939489364624023,2.8948049148522585,25.14780044555664,-1.5789547428892092,24.96151924133301,-0.021376819739713393
6282,2005-02-03,25.56227302551269,25.63678550720215,25.25956726074219,25.5902156829834,1292678.0,-0.005615950456766328,5.2307740776912555,0.13333697393332117,67.4266983646711,68.1847361126502,-0.6326194157493035,-1.0304986482168523,-1.130375971638255,-2.004766199365733,13.62949469702787,0.4470729827880824,0.2738740013382355,0.8778443336486781,-0.28794948029167955,2.0436381475890357,0.2949474266784975,1.4607412406188587,-0.7438940719775111,62.05540635264415,-13.081312447581304,0.5828969069701795,2,-0.37954616546630504,-0.672937393188473,-1.147950649261471,-1.7161045074462855,-0.4936428070068324,3,-0.0029149395914472853,1.2352941176470589,25.706640243530273,-1.1118038967283157,25.939489364624023,2.8948049148522585,25.14780044555664,-0.0029149395914472853
6283,2005-02-04,25.97208976745605,25.97208976745605,25.5902156829834,25.608842849731445,1174361.0,0.01603209313719245,1.102559255642041,-12.999726962455558,70.19373504565654,70.43894856941465,-0.8973393165883898,-1.3476608635468033,-1.534865515019785,-2.3706859576774413,14.687482682718588,0.4098167419433594,0.35660077580098104,1.1849741935729945,-0.0560706214838973,2.4260190086298863,0.5644517860445468,1.8054966011014422,-0.9631563903341558,96.36379883608761,21.982469041978163,0.6205224075284465,2,-0.7497777938842738,-1.0827541351318324,-1.5577673912048304,-2.05606651306152,-1.2015075683593714,4,-0.012013640447812501,5.2307740776912555,25.56227302551269,1.2352941176470589,25.706640243530273,-1.1118038967283157,25.939489364624023,-0.012013640447812501
6284,2005-02-07,25.8975772857666,26.03263092041016,25.85100746154785,26.018659591674805,1275285.0,-0.0028689444075007398,1.4374904008600145,-0.3333333333333366,70.72071296442067,72.56831771835398,-0.7082162129593037,-1.1691404419785059,-1.4548810278348085,-2.252115416583699,15.701711862167105,0.18162345886230824,0.4356131348785439,1.0063777923583999,-0.24085976466277614,2.253615349379576,0.38275901384781363,1.629996570868986,-0.7285781928318649,83.97785179620352,9.807015744050702,0.6236187785105874,2,-0.6496515274047816,-0.9965982437133789,-1.4832549095153809,-1.9815540313720703,-1.4343566894531214,0,-0.017083267386170164,1.102559255642041,25.97208976745605,5.2307740776912555,25.56227302551269,1.2352941176470589,25.706640243530273,-0.017083267386170164
6285,2005-02-08,25.841693878173828,26.01400184631348,25.76718139648437,25.8975772857666,3153962.0,-0.0021578623736162594,-1.4090811776861285,0.4615324028858574,70.50898377983992,73.13514450578167,-0.4932097663195272,-1.0114330193633343,-1.397665355184138,-2.1546541783371964,16.615023009675664,0.24682044982910867,0.5457538030777727,0.8529301643371596,-0.3697149921622511,2.0755753208365704,0.24160758608745425,1.464252742586865,-0.5172410562935141,75.30125238090493,1.030605818176113,0.6113225782497045,2,-0.5006275177001953,-0.9407148361206055,-1.269033432006836,-1.9256706237792969,-1.2294483184814418,1,-0.035862372854834845,1.4374904008600145,25.8975772857666,1.102559255642041,25.97208976745605,5.2307740776912555,25.56227302551269,-0.035862372854834845
6286,2005-02-09,25.60418510437012,25.846349716186523,25.56227302551269,25.81840705871582,1661370.0,-0.009190913526156641,1.1034361009504974,3.8333731526672628,64.52071441378217,72.338918003628,-0.14379065678267722,-0.6870101793352923,-1.1468437664950244,-1.8774932390571273,17.688096235150944,0.2840766906738317,0.6183364465235286,0.5378824234008839,-0.6304897018666829,1.7062545486684506,-0.046303639232899485,1.1220684860346672,-0.15226022475443557,44.57819732154312,-28.694168720818546,0.584186062633784,2,-0.172307968139652,-0.7032060623168981,-1.0257034301757812,-1.6881618499755895,-0.8149738311767614,2,-0.0245543660826939,-1.4090811776861285,25.841693878173828,1.4374904008600145,25.8975772857666,1.102559255642041,25.97208976745605,-0.0245543660826939
6287,2005-02-10,25.30148124694824,25.6507568359375,25.24559783935547,25.6507568359375,2315654.0,-0.011822436691032112,1.3199960681735028,1.6304378795163996,62.81336348224485,70.93893800693051,0.24367328077805794,-0.31615657199478875,-0.8258128293009896,-1.5354538576561438,18.935768965779957,0.40515899658203125,0.7016547128064055,0.181623077392576,-0.9218029680849433,1.2850491228700953,-0.37008994534618367,0.7333361001313357,0.7311496734619212,7.100515713758993,-68.94951482953078,0.5517130227387601,2,0.20723628997803445,-0.400502204895016,-0.7847046852111781,-1.2317762374877894,-0.5402126312255824,3,-0.025768429921065095,1.1034361009504974,25.60418510437012,-1.4090811776861285,25.841693878173828,1.4374904008600145,25.8975772857666,-0.025768429921065095
6288,2005-02-11,25.33407974243164,25.655412673950195,25.18039894104004,25.33407974243164,1077947.0,0.001288402649838316,-2.0909113474737193,-0.0,60.26785115696241,69.12705577475002,0.30114918732997964,-0.30381319231047144,-0.834223077385964,-1.5282022689490198,19.301018529630273,0.47501373291015625,0.730558987325697,0.1758013725280776,-0.8995304886958948,1.25113323375205,-0.3618645580839086,0.7134673031400638,0.6828105163574243,18.032742857782228,-54.83553482277823,0.5376659306119862,2,0.27243518829345703,-0.43310070037841797,-0.9337282180786133,-1.0967235565185511,-0.9034576416015625,4,-0.010477961963670013,1.3199960681735028,25.30148124694824,1.1034361009504974,25.60418510437012,-1.4090811776861285,25.841693878173828,-0.010477961963670013
6289,2005-02-14,25.692668914794922,25.692668914794922,25.315452575683594,25.33407974243164,1141078.0,0.014154418712225336,1.1038914065658179,100.0,68.17539847226708,67.64732530183326,0.03126554392319392,-0.6166267509638956,-1.1635080489818286,-1.8426670152922853,19.342128056690377,0.3772163391113281,0.7459645707823981,0.48525924682617116,-0.5936279950092853,1.5641464886616276,-0.05418437409155885,1.0247028677439012,0.2907616912841817,61.45251780124812,-14.718145766092107,0.5394436209177289,2,-0.08615398406982422,-0.7916898727416992,-1.3470373153686523,-1.4553127288818324,-1.5368099212646484,0,-0.03588909812196528,-2.0909113474737193,25.33407974243164,1.3199960681735028,25.30148124694824,1.1034361009504974,25.60418510437012,-0.03588909812196528
6290,2005-02-15,25.72992515563965,25.846349716186523,25.61350059509277,25.63678550720215,1319090.0,0.0014500728191484402,-2.3333333333332145,0.25973915448607476,65.43780135490172,66.67391767052739,-0.043408393116617816,-0.5964355077390806,-1.1705731351739246,-1.8323085586850354,19.797487645354554,0.23284912109375355,0.755948674729165,0.4666315078735366,-0.5981472650913169,1.53141028083839,-0.06575787860888838,0.9990208943559615,0.22138418383789116,82.51754260346556,7.660691102823932,0.5323893864824261,2,-0.12341022491455078,-0.8289461135864258,-1.3982644081115723,-1.492568969726559,-1.0012550354003942,1,-0.04923079067132552,1.1038914065658179,25.692668914794922,-2.0909113474737193,25.33407974243164,1.3199960681735028,25.30148124694824,-0.04923079067132552
6291,2005-02-16,25.785808563232425,25.795122146606445,25.52501678466797,25.660070419311523,1788705.0,0.0021719226641638834,2.7419704316347158,1.3499959043250709,64.56691440582914,66.35616389732272,-0.09709093690970505,-0.5862817550889083,-1.1946932912626558,-1.8399176575499503,20.01238768589101,0.27010536193847656,0.7508480155665609,0.4615082740783727,-0.5743992200042278,1.4974157681609732,-0.05644547296292757,0.979462021119673,0.13466436030761386,90.90906487183213,16.879044875529914,0.5179537470412996,2,-0.17929363250732777,-0.8848295211792028,-1.459969043731693,-1.548452377319336,-1.0245399475097692,2,-0.0455119722409405,-2.3333333333332145,25.72992515563965,1.1038914065658179,25.692668914794922,-2.0909113474737193,25.33407974243164,-0.0455119722409405
6292,2005-02-17,25.720611572265625,25.832378387451172,25.52501678466797,25.76252365112305,1342066.0,-0.002528405917810339,2.384638003822646,-0.33332827692916345,62.714534995536845,65.52514166953164,-0.007902671113590998,-0.46109985798567976,-1.0925810924802022,-1.7294584454684596,20.871371410582377,0.3073616027832031,0.6449214301543833,0.34322147369384837,-0.6573118066536097,1.3437547540413064,-0.15704516647988243,0.8434881138675792,0.17025839197441428,81.1190032937133,8.258956495814843,0.5002666401737296,2,-0.11409664154052734,-0.7940187454223597,-1.3959364891052246,-1.4832553863525355,-1.1549358367919886,3,-0.03621221433461519,2.7419704316347158,25.785808563232425,-2.3333333333332145,25.72992515563965,1.1038914065658179,25.692668914794922,-0.03621221433461519
6293,2005-02-18,25.19437026977539,25.61350059509277,25.17574119567871,25.60418510437012,1735452.0,-0.02045990629000738,1.0434761317550445,9.777964867570022,50.70027786254638,63.300648880434494,0.4430041756713621,0.13090446787330023,-0.5199153918205468,-1.163381116223185,21.139151221652938,0.5448703765869141,0.5639176436469207,-0.2205086708068862,-1.1255060108042692,0.6844886691904968,-0.6730073408055794,0.23198999919180707,0.6680808535366474,2.777935789210221,-64.05235229536792,0.4524986699986921,2,0.4005012512207031,-0.07451152801513672,-0.8743524551391602,-0.9570140838623011,-0.2514781951904297,4,-0.017190413946257976,2.384638003822646,25.720611572265625,2.7419704316347158,25.785808563232425,-2.3333333333332145,25.72992515563965,-0.017190413946257976
6294,2005-02-22,24.78921127319336,25.10123062133789,24.761268615722656,25.10123062133789,2730084.0,-0.01608133056090244,1.1791084920654327,0.7613666509976151,30.427902418127445,58.84719539579977,0.7536632351115955,0.5731516474861706,-0.07493534358432896,-0.7207094431290493,21.768672730126777,0.4331016540527344,0.5095703648414016,-0.6305575370788574,-1.5200193494487912,0.2589042752910764,-1.0752884432638226,-0.1858266308938923,1.0431671142578125,2.5751676495662643,-57.91318070993077,0.44473090618496675,2,0.5145978927612305,0.37488842010498047,-0.4691934585571289,-0.5518550872802699,0.3539314270019496,1,-0.014465533752219595,1.0434761317550445,25.19437026977539,2.384638003822646,25.720611572265625,2.7419704316347158,25.785808563232425,-0.014465533752219595
6295,2005-02-23,25.10123062133789,25.17574119567871,24.728670120239254,24.728670120239254,2040584.0,0.012586900999223882,-1.399991808691975,-1.1940301244590181,39.96914350796983,56.11924307293174,0.3638232787195932,0.3255024307114738,-0.3393839834739758,-0.9932439836564271,22.363329525492446,0.4470710754394567,0.4099482563254142,-0.34880876541137695,-1.1418553013711872,0.4442377705484333,-0.7453320333912821,0.04771450256852816,0.6454589843750007,33.75534207420255,-23.536647042550186,0.39652326797990456,2,0.186279296875,0.06286907196044922,-0.831275463104248,-0.8638744354248011,-0.14902496337890625,2,-0.03766236174110049,1.1791084920654327,24.78921127319336,1.0434761317550445,25.19437026977539,2.384638003822646,25.720611572265625,-0.03766236174110049
6296,2005-02-24,25.23628234863281,25.23628234863281,25.02671813964844,25.07794570922852,973159.0,0.0053802831156857245,1.6470715782880287,0.42499577635679026,44.582030192502415,54.09353937407147,0.19120347437595697,0.2374699818953907,-0.4349743024380075,-1.0888888493526245,22.649759083036912,0.2095642089843679,0.31023687271970246,-0.23587779998779723,-0.9746857720442357,0.5029301720686412,-0.6052817860160182,0.13352618604042377,0.40860530853271726,45.99152180637699,-10.256006733969592,0.3694039860282201,2,0.05122756958008168,-0.0721826553344691,-0.9674916267394984,-0.9989261627197195,-0.4237861633300781,3,-0.02011438219706929,-1.399991808691975,25.10123062133789,1.1791084920654327,24.78921127319336,1.0434761317550445,25.19437026977539,-0.02011438219706929
6297,2005-02-25,25.566930770874023,25.608842849731445,25.10123062133789,25.18505668640137,2326390.0,0.013102105043579337,1.1800049148099607,2.4117859638134185,43.08425990316279,52.18425145698263,-0.10932813253531748,-0.04486303439044903,-0.7327654014284164,-1.379964030323059,22.581255934792214,0.5076122283935547,0.21659991585047322,0.0626373291015625,-0.630314875275964,0.755589533479089,-0.28383877308720074,0.40911343129032574,-0.8382606506347692,94.73686479588578,41.76420005616076,0.3464761021887641,2,-0.2794208526611328,-0.4028310775756836,-1.2643766403198242,-1.329574584960934,-0.5169277191162145,4,-0.031511883939905005,1.6470715782880287,25.23628234863281,-1.399991808691975,25.10123062133789,1.1791084920654327,24.78921127319336,-0.031511883939905005
6298,2005-02-28,25.39927864074707,25.5902156829834,25.18505668640137,25.520360946655273,1240283.0,-0.006557381941126206,2.1071454691727953,-0.3170739016642389,41.756552425716485,49.248824118477,0.07660041220815472,0.16576535262706216,-0.5419340184034027,-1.1758400076463786,22.381954280409623,0.4051589965820277,0.15223285272083942,-0.12690277099609304,-0.7737917974431063,0.5199862554509203,-0.4503472842195997,0.1965417422274136,-0.6530050659179736,76.19055874347738,26.01872278112068,0.32344451322350676,2,-0.11176872253417969,-0.2049083709716797,-1.002420425415039,-1.1619224548339808,-0.3399620056152308,0,-0.032819944104086396,1.1800049148099607,25.566930770874023,1.6470715782880287,25.23628234863281,-1.399991808691975,25.10123062133789,-0.032819944104086396
6299,2005-03-01,25.39927864074707,25.5902156829834,25.343393325805664,25.39927864074707,2438480.0,0.0,-3.4165870307167236,-0.0,42.543166774362625,46.70497583175044,0.034203209385751165,0.19559997204018487,-0.5163251386109309,-1.1424183590446972,21.93024689620629,0.24682235717773438,0.11377640182675819,-0.1394766807556138,-0.7648154610448721,0.48586209953364445,-0.4521460709002447,0.1731927093890171,-0.6357536804199277,76.19055874347738,27.991309445662736,0.31266939014462936,3,-0.11875438690185547,-0.2049083709716797,-1.002420425415039,-1.1619224548339808,-0.35393333435058594,1,-0.017968485350207786,2.1071454691727953,25.39927864074707,1.1800049148099607,25.566930770874023,1.6470715782880287,25.23628234863281,-0.017968485350207786
6300,2005-03-02,25.30148124694824,25.44584846496582,25.208341598510746,25.39927864074707,1890273.0,-0.0038504004457016183,1.4878029288953336,-100.0,44.64581635241845,44.491520492482586,0.07245385478902477,0.2562887019796669,-0.40193472592406465,-1.0074133107975207,19.756723156266183,0.23750686645507457,0.08304445419826934,-0.20537366867065643,-0.8093672723947414,0.3986199350534285,-0.5073704705326989,0.09662313319138605,-0.5210499288330084,47.20004193957332,-1.3970487478234048,0.3019968018620418,3,-0.02095699310302379,-0.06752586364745383,-0.9046230316162074,-1.0641250610351491,-0.3772163391113246,2,-0.006258074189708918,-3.4165870307167236,25.39927864074707,2.1071454691727953,25.39927864074707,1.1800049148099607,25.566930770874023,-0.006258074189708918
6301,2005-03-03,25.157114028930664,25.35270881652832,25.06863021850586,25.32010841369629,2996350.0,-0.005705880086960824,1.4897860247408894,1.6666536646252856,47.29493467672887,42.77823156817059,0.13216032400169198,0.37668896384285944,-0.25086741591969286,-0.826746351772357,17.474975413680394,0.28407859802246094,-0.01591661492643226,-0.32226457595825053,-0.9378763565488732,0.2933472046323722,-0.6300704662535637,-0.014458685662937398,-0.36011448018311043,16.37944122558937,-35.91897691787945,0.30780589029531197,3,0.01397132873534801,0.0908117294311559,-0.7474489212036133,-0.9197578430175746,0.08848381042480469,3,-0.00814514616962958,1.4878029288953336,25.30148124694824,-3.4165870307167236,25.39927864074707,2.1071454691727953,25.39927864074707,-0.00814514616962958
6302,2005-03-04,25.48776054382324,25.497074127197266,25.124515533447266,25.171085357666016,1943955.0,0.013143260968341952,1.2222247504195227,-1.9428594832428165,52.59026364603721,42.98822998855846,-0.26260540965394696,0.04234498898282979,-0.5790908462936954,-1.121255754374996,16.085365512651162,0.37255859375,-0.09953813791226551,0.012107563018794565,-0.6022926189889013,0.6265077450264904,-0.2950925279850516,0.3193076540226407,-0.6745241290560067,80.35697960586633,22.74416242054471,0.30720009100384743,3,-0.3190040588378871,-0.14669418334960582,-0.975641250610348,-1.2504043579101491,-0.04656982421875,4,-0.02649367163346772,1.4897860247408894,25.157114028930664,1.4878029288953336,25.30148124694824,-3.4165870307167236,25.39927864074707,-0.02649367163346772
6303,2005-03-07,25.660070419311523,25.72992515563965,25.357364654541016,25.55761528015137,1894782.0,0.006760494912529502,2.0769194417315147,0.3235338404736446,49.413744536549125,45.097768001716425,-0.4044398456803684,-0.16289062598725934,-0.7454241083831903,-1.259777609498478,14.271880212254343,0.3725605010986328,-0.18421124576326164,0.20001840591430664,-0.37594916026800007,0.7759859720966134,-0.08796537717684672,0.48800218900546,-0.8309218758450072,89.43667455993355,30.974879344521028,0.28798378309115397,3,-0.4307727813720703,-0.2794198989868164,-1.0874104499816895,-1.422714233398434,-0.43775749206543324,0,-0.023774968563398113,1.2222247504195227,25.48776054382324,1.4897860247408894,25.157114028930664,1.4878029288953336,25.30148124694824,-0.023774968563398113
6304,2005-03-08,25.455162048339844,25.53433036804199,25.26422500610352,25.44584846496582,3892205.0,-0.007985495270405374,2.222248768444936,0.09090401370169353,45.33965173314942,45.69449113784749,-0.10631192603817397,0.007561350320564486,-0.5358961391779147,-1.0196245948460856,12.172825454601671,0.39584541320800426,-0.2684537213977265,0.017230796813965554,-0.5207121688240619,0.555173762451993,-0.25174068600504995,0.28620227963298106,-0.5899824403864038,58.45074687994831,2.9065996621049237,0.2689714828190144,3,-0.07684040069580078,-0.07451152801513672,-0.8696951866149902,-1.2178058624267543,-0.5728111267089844,1,-0.01555069311506585,2.0769194417315147,25.660070419311523,1.2222247504195227,25.48776054382324,1.4897860247408894,25.157114028930664,-0.01555069311506585
6305,2005-03-09,24.914949417114254,25.455162048339844,24.89632225036621,25.455162048339844,1482499.0,-0.02122212501337506,1.0689623517531874,-58.00266229776815,37.313437812418826,44.88686976228265,0.45225759999641113,0.5004427084085918,0.009960339444631927,-0.4498508282319946,10.257581231551763,0.5588397979736328,-0.28569787606305397,-0.47664461135864755,-1.027645707635891,0.07435648491859581,-0.7521451594972675,-0.20114406322002765,0.8149757385253942,2.2345371675418115,-46.81881335003893,0.2755005481386216,3,0.3981742858886754,0.46570110321045277,-0.3201684951782191,-0.6775932312011648,-0.5355548858642543,2,0.005233640538425455,2.222248768444936,25.455162048339844,2.0769194417315147,25.660070419311523,1.2222247504195227,25.48776054382324,0.005233640538425455
6306,2005-03-10,24.97549057006836,25.09657287597656,24.68210029602051,24.914949417114254,1460382.0,0.0024299127379532326,1.738451844617389,-0.11206911770417953,39.13042994369589,44.44755532234188,0.39206233647162136,0.4114833268523306,-0.04967195940015756,-0.4845658748593209,9.076209662611342,0.4144725799560476,-0.19441009465057846,-0.3846687316894517,-0.9559636173181083,0.1866261539392049,-0.6703161745037818,-0.09902128887512163,0.7377625274658186,27.999934469438852,-16.295184596477203,0.28564744281432836,3,0.23052215576171875,0.3818750381469762,0.03143501281738281,-0.3562602996826172,-0.2840766906738281,3,-0.00205103727943734,1.0689623517531874,24.914949417114254,2.222248768444936,25.455162048339844,2.0769194417315147,25.660070419311523,-0.00205103727943734
6307,2005-03-11,24.64950180053711,25.01274681091309,24.60293006896973,24.81249618530273,1129053.0,-0.013052347004624099,-2.1999702137166723,-2.692290728080184,41.55845383904363,44.42554436826712,0.6417108909506268,0.7232019533890366,0.2751077937172717,-0.13289724144222248,8.818926424390462,0.4098167419433594,-0.16431217938700726,-0.6780585289001451,-1.3318944780879143,-0.024222579712375847,-1.0049765034940314,-0.3511405543062587,1.0225051849365236,4.132381065208627,-43.53836117180165,0.3269179745938847,3,0.5169258117675781,0.6682786941528356,0.38652944564819336,-0.01630115509033203,0.218877792358402,4,0.02418288384251932,1.738451844617389,24.97549057006836,1.0689623517531874,24.914949417114254,2.222248768444936,25.455162048339844,0.02418288384251932
6308,2005-03-14,25.06863021850586,25.06863021850586,24.654157638549805,24.654157638549805,2469186.0,0.017003524913417056,1.0,-2.542864164014285,54.31032859429431,45.733006792703975,0.19081366944690004,0.2984697639577547,-0.14188557344776598,-0.5191863228607723,8.66941233700341,0.41912841796875,-0.1507162789632197,-0.2456576347351067,-0.9096346488033724,0.418319379333159,-0.5776461417692396,0.08633087229902614,0.53923215197754,50.0,-3.2356101643274684,0.33198850703413363,3,0.09779739379882812,0.24915027618408558,-0.03259897232055664,-0.43542957305908203,-0.433099746704098,0,0.014861621789913348,-2.1999702137166723,24.64950180053711,1.738451844617389,24.97549057006836,1.0689623517531874,24.914949417114254,0.014861621789913348
6309,2005-03-15,24.77058219909668,25.19437026977539,24.714698791503906,25.07328796386719,1583423.0,-0.011889282214915697,-1.3146113951487095,-0.7303396639715138,44.87732227761248,45.75872967328108,0.43617056575975965,0.5522073484203922,0.1580309575268437,-0.19520130498011667,8.300006398134027,0.4796714782714844,-0.16583289169872728,-0.4976013183593757,-1.1787833285515141,0.1835806918327627,-0.8381923234554449,-0.1570103132633065,0.7769842332958987,19.672123809630047,-34.53934588040845,0.34059100509606943,3,0.3958454132080078,0.5471982955932653,0.28524160385131836,-0.13738155364990234,0.28407859802246094,1,0.018236580978136407,1.0,25.06863021850586,-2.1999702137166723,24.64950180053711,1.738451844617389,24.97549057006836,0.018236580978136407
6310,2005-03-16,24.46322059631348,24.84975242614746,24.309539794921875,24.728670120239254,1524587.0,-0.012408331799097061,1.1284380918026873,0.8769225922308348,38.63014236622497,44.79597497211398,0.6840560079837417,0.8008656897220519,0.4674813136548934,0.13322717818821062,7.890366087454326,0.5402126312255859,-0.17359596587841963,-0.741627693176266,-1.475553741974334,-0.007701644378197869,-1.1085907175753,-0.3746646687772319,1.0276676542737277,17.36838928576088,-36.31794713335469,0.36696302439903367,3,0.5565118789672816,0.6985502243041957,0.6112318038940394,0.1816234588623047,0.6799221038818288,2,0.01713308039991035,-1.3146113951487095,24.77058219909668,1.0,25.06863021850586,-2.1999702137166723,24.64950180053711,0.01713308039991035
6311,2005-03-17,24.612245559692386,24.72401237487793,24.500476837158203,24.58896064758301,990552.0,0.006091796572417207,-1.2325364320410677,-0.08771879401029177,35.16642246815944,42.85999261901645,0.5024515722086385,0.5896437165388626,0.33117764365870883,-0.0018299476400223114,7.7256196429253965,0.2607917785644496,-0.18459088871247076,-0.5339245796203578,-1.2598905080332372,0.19204134879252166,-0.8969075438267957,-0.17094161541391983,0.7841348144415932,34.21059438765652,-13.693105060034569,0.3629829642064397,3,0.40748691558837535,0.46569919586181285,0.5087771415710414,0.03259849548339844,0.8475742340087855,3,-0.009460779508218775,1.1284380918026873,24.46322059631348,-1.3146113951487095,24.77058219909668,1.0,25.06863021850586,-0.009460779508218775
6312,2005-03-18,24.78921127319336,24.798524856567386,24.556360244750977,24.79386711120605,2451793.0,0.007190149028530435,33.66593856653578,-0.19995085190024062,40.54833381106183,41.8749469828512,0.24135740265630545,0.35765947111909924,0.18051178498413378,-0.16849032031909417,7.384260045639063,0.2421646118164098,-0.1955952139089554,-0.3103888511657722,-0.9997726126178179,0.3789949102862735,-0.6550807318917933,0.03430302956024889,0.5202218546036512,54.210551275473904,9.476612229694496,0.3446918807260223,3,0.13272380828857422,0.28873348236083984,0.37721681594848633,-0.14436721801757457,0.36324501037597656,4,-0.003945159558367384,-1.2325364320410677,24.612245559692386,1.1284380918026873,24.46322059631348,-1.3146113951487095,24.77058219909668,-0.003945159558367384
6313,2005-03-21,24.761268615722656,24.900978088378906,24.67744255065918,24.87769317626953,1413142.0,-0.0011272104288739815,1.742861823628534,25.006145022550832,40.2002712861483,41.30390471096218,0.1434863441908476,0.37048662775658414,0.23992619674373472,-0.13320016368534482,7.925403575012963,0.22353553771972656,-0.2084184283621866,-0.3166764259338386,-1.0205821219602065,0.3872292700925293,-0.6686292739470225,0.03527642207934534,0.4681730454443418,51.052583928640715,9.872308528523646,0.3519528480131838,3,0.12108230590820312,0.31667613983154297,0.44357967376708984,-0.11642456054687145,0.6799221038818324,0,0.004325746747274595,33.66593856653578,24.78921127319336,-1.2325364320410677,24.612245559692386,1.1284380918026873,24.46322059631348,0.004325746747274595
6314,2005-03-22,24.430622100830078,24.891664505004886,24.430622100830078,24.77523994445801,2089972.0,-0.013353375387342936,-1.6756734318875117,2.9600098296199517,37.51668475719957,41.32648770482671,0.35036276471527117,0.7092549810126556,0.602154083134451,0.2047303476394724,8.105771819624234,0.46104240417480824,-0.27702248595773327,-0.6293934822082505,-1.3809218657055276,0.12213490128902649,-1.0051576739568873,-0.2536292904596138,0.7252274110373094,20.472517124392102,-19.12233728633799,0.37576419174863834,3,0.3213329315185547,0.6473226547241211,0.823124885559082,0.21422195434570668,0.6100673675537109,1,0.008387357887408076,1.742861823628534,24.761268615722656,33.66593856653578,24.78921127319336,-1.2325364320410677,24.612245559692386,0.008387357887408076
6315,2005-03-23,24.155858993530273,24.430622100830078,24.155858993530273,24.430622100830078,2249946.0,-0.011246668470651366,1.0,0.7972979704337445,36.16473304412454,40.99696582709656,0.5656045916569994,0.9587156551669693,0.9035548640696227,0.4851793254190824,8.688955058125,0.2747631072998047,-0.36254590561714295,-0.8568880081176751,-1.7096099547092898,-0.004166061526060361,-1.2832489814134824,-0.4305270348218677,0.9322857409814738,0.0,-40.77451779904125,0.4263609732958075,3,0.5192556381225586,0.845245361328125,1.0978879928588867,0.48898506164551137,1.1130237579345703,2,0.03720843890625436,-1.6756734318875117,24.430622100830078,1.742861823628534,24.761268615722656,33.66593856653578,24.78921127319336,0.03720843890625436
6316,2005-03-24,24.728670120239254,24.83112335205078,24.21174240112305,24.23968505859375,2573116.0,0.023713134228114052,-1.2734983494884105,-1.7796605463191013,40.16888543713879,40.842569337996025,-0.051294057810103766,0.36461987690719155,0.35933207585573257,-0.0803419657874862,9.05412166858294,0.6752643585205078,-0.41254595750980627,-0.2586962699890165,-1.1136186149911467,0.5962260750131136,-0.6861574424900816,0.16876490251204856,0.2662460401743445,76.8751103909563,39.409399058538455,0.42746117250106436,3,-0.05355548858642223,0.2654485702514684,0.5250768661499059,-0.08382606506346946,0.7264919281005895,3,0.01676081155762721,1.0,24.155858993530273,-1.6756734318875117,24.430622100830078,1.742861823628534,24.761268615722656,0.01676081155762721
6317,2005-03-28,24.761268615722656,24.85440826416016,24.62155914306641,24.84043884277344,1322740.0,0.0013182470114607714,3.347888026212405,-0.16190725087667449,37.922387478246605,39.021686991768505,-0.07417103498581312,0.2830822131697204,0.3505851391336634,-0.10538705925771552,9.360315633159924,0.23284912109375,-0.38791644774032363,-0.18581466674804759,-1.0007423397201372,0.629113006224042,-0.5932785032340924,0.2216491697379972,0.14974182800261104,81.25004799606816,48.278063981314176,0.4074638364860454,3,-0.08615398406982422,0.2328500747680664,0.4924783706665039,-0.11642456054687145,0.647323608398434,0,0.028211445415803782,-1.2734983494884105,24.728670120239254,1.0,24.155858993530273,-1.6756734318875117,24.430622100830078,0.028211445415803782
6318,2005-03-29,24.565675735473636,24.733327865600586,24.4725341796875,24.714698791503906,2121108.0,-0.00789914617398979,1.8,1.8823118434999189,38.017565614110495,38.25949180693495,0.04757834044136544,0.4353417735751748,0.5574390269732454,0.10673700270689679,9.797809152112187,0.28873443603515625,-0.381434535248637,-0.3397274017333949,-1.1424536993900212,0.4629988959232314,-0.741090550561708,0.06163574709491826,0.28873252868652344,55.69634034434691,24.875394407718247,0.40136314882831253,3,-0.03725719451904652,0.3772163391113246,0.7008781433105433,0.07916831970214844,1.1269931793212855,1,0.023886196106072122,3.347888026212405,24.761268615722656,-1.2734983494884105,24.728670120239254,1.0,24.155858993530273,0.023886196106072122
6319,2005-03-30,24.94289207458496,24.94289207458496,24.565675735473636,24.565675735473636,1283015.0,0.015355422874308022,-1.0000000000000189,-2.531261599109225,50.39371052145015,39.5665549352933,-0.3381896824725388,0.023379689977300444,0.19144506086841773,-0.2597663231142491,10.054788152105527,0.3772163391113246,-0.3538629973850327,0.06030826568603587,-0.7085368203530038,0.8291533517250755,-0.32411427733348575,0.4447308087055575,-0.7870330810546875,100.0,62.854722998510226,0.38442254301951995,3,-0.39351654052734375,0.0,0.4144730567932129,-0.29804801940917613,0.7870330810546875,2,0.019977580928847383,1.8,24.565675735473636,3.347888026212405,24.761268615722656,-1.2734983494884105,24.728670120239254,0.019977580928847383
6320,2005-03-31,25.14314270019531,25.24559783935547,24.95686340332031,24.95686340332031,1120679.0,0.008028364353722672,-2.100016382699907,0.493826161702993,52.27273197390355,41.46725599148709,-0.4826013647308862,-0.19957372981989252,0.0081279037155646,-0.4547973838851185,10.533986142445826,0.3027057647705078,-0.40475397884326725,0.26847581863403036,-0.4853209510606611,1.0222725883287218,-0.10842256621331714,0.6453742034813779,-0.9715430450439406,90.08999369047889,49.64858795150319,0.37689838484734584,3,-0.44241428375243785,-0.200250625610348,0.0908117294311559,-0.49829864501952414,0.5448684692382848,3,-0.004074798167960303,-1.0000000000000189,24.94289207458496,1.8,24.565675735473636,3.347888026212405,24.761268615722656,-0.004074798167960303
6321,2005-04-01,24.952205657958984,25.520360946655273,24.761268615722656,25.310794830322266,3142581.0,-0.007594000659068012,-1.0503173491046223,-1.9250081913499344,54.25949007647031,42.9907177987547,-0.2663826356686201,-0.026113886325134672,0.21563015505248018,-0.2538980892387315,11.107473813812973,0.7590923309326172,-0.40202416315251455,0.08778419494628764,-0.6553431875285654,0.8309115774211406,-0.28377949629113886,0.45934788618371414,-0.7376460754394536,45.777746226083664,0.7127801272706549,0.3715636912374264,4,-0.11409568786621094,-0.009313583374023438,0.27359914779663086,-0.3073616027831996,1.1502799987792969,4,0.012691346722883745,-2.100016382699907,25.14314270019531,-1.0000000000000189,24.94289207458496,1.8,24.565675735473636,0.012691346722883745
6322,2005-04-04,24.81249618530273,24.984804153442386,24.751955032348636,24.984804153442386,2045308.0,-0.005599083085935153,1.7027086861708667,0.48051637199210506,46.08820530746592,43.644932690012205,-0.13748037793397572,0.06367738532659573,0.3676203106201754,-0.11029145172203414,11.829422898091387,0.23284912109375,-0.35034492463859124,-0.01816205978393981,-0.7009546973939749,0.6646305778260952,-0.35955837858895734,0.3232342590210777,-0.5195885209350557,32.44448570435179,-11.500679834913925,0.341396318805018,4,0.025613784790042615,0.13039588928223012,0.4133086204528844,-0.16765213012694602,1.5880374908447301,0,0.025900895187554118,-1.0503173491046223,24.952205657958984,-2.100016382699907,25.14314270019531,-1.0000000000000189,24.94289207458496,0.025900895187554118
6323,2005-04-05,25.05000305175781,25.063974380493164,24.83578109741211,24.84509468078613,1057118.0,0.009572066618422692,-1.0416734216746812,-1.1891984635649673,54.347842861882945,45.515061368310356,-0.3684718431657146,-0.2338681639538045,0.1523132491557604,-0.3446369191572778,12.059201297227759,0.25147819519043324,-0.28901657035864403,0.24984817504882528,-0.3225072469514352,0.8222035970490857,-0.03632953595130317,0.5360258860489537,-0.6834481904528786,50.73162447805271,3.5625748749343984,0.2861777110001295,4,-0.2118930816650355,-0.10711097717284801,0.1758017539978063,-0.33763217926025035,1.397100448608402,1,0.014314935276549479,1.7027086861708667,24.81249618530273,-1.0503173491046223,24.952205657958984,-2.100016382699907,25.14314270019531,0.014314935276549479
6324,2005-04-06,25.05931663513184,25.21299743652344,24.966176986694336,25.07794570922852,651063.0,0.00037179969019507375,-1.4090811776860939,-0.09091416816375161,60.223651996864824,48.1882745852815,-0.3120410586861979,-0.2891846845769841,0.15780842912583282,-0.3496618402802447,12.684068673260857,0.24682044982910512,-0.2593560989907253,0.2789540290832555,-0.22080416629469113,0.7787122244612021,0.029074931394280412,0.5288331267722306,-0.6235334087058888,39.99990071140299,-10.486864265094965,0.2498790976889735,4,-0.19326496124267933,-0.11642456054687855,0.18162345886230113,-0.15833759307861683,0.880172729492184,2,0.0252741241465122,-1.0416734216746812,25.05000305175781,1.7027086861708667,24.81249618530273,-1.0503173491046223,24.952205657958984,0.0252741241465122
6325,2005-04-07,25.045345306396484,25.17574119567871,24.970834732055664,25.05466079711914,725574.0,-0.0005575303165198386,-1.5882381285084444,0.5000511927920549,57.788931278594994,50.14605745655441,-0.17726898503208233,-0.27926141727719056,0.1930370670950481,-0.33411647903799135,13.299955656651347,0.20490646362304688,-0.22451825260165492,0.25846290588378906,-0.25197628027673247,0.7689020920443106,0.003243312803530074,0.513682498964048,-0.5444874167567733,38.181678275158205,-13.770554395280591,0.25521959308026,4,-0.048897743225097656,-0.10245323181152344,0.19210195541381836,-0.14436626434326172,0.4843292236328125,3,0.027333615922169985,-1.4090811776860939,25.05931663513184,-1.0416734216746812,25.05000305175781,1.7027086861708667,24.81249618530273,0.027333615922169985
6326,2005-04-08,24.924264907836914,25.18505668640137,24.900978088378906,25.13382911682129,1241357.0,-0.004834447162868516,-1.2181696328840845,22.496314496314497,52.478648276074516,51.76341976742418,-0.028525452775440385,-0.17098181412286806,0.3247976412124203,-0.21676037991998598,13.381993101340525,0.2840785980224645,-0.14963943126213408,0.1399437904357903,-0.3670127594351591,0.6469003403067397,-0.1135344844996844,0.393422065371265,-0.3622368347762688,37.37397556666962,-13.70218263247829,0.25347827493547403,4,0.07218265533447266,0.018627166748046875,0.332974910736084,-0.023285865783691406,0.7823753356933594,4,0.030642679510140214,-1.5882381285084444,25.045345306396484,-1.4090811776860939,25.05931663513184,-1.0416734216746812,25.05000305175781,0.030642679510140214
6327,2005-04-11,25.24559783935547,25.27353858947754,24.99411964416504,25.05466079711914,853769.0,0.012892373464443496,1.2641649408055393,-0.911114751711082,58.02472569145977,53.98643755379632,-0.3061234987805115,-0.4694351539535404,0.01389525019507687,-0.5380535461966929,13.367680386422121,0.349273681640625,-0.030296996590781333,0.43147192001342916,-0.11096059784887302,0.9739044378757313,0.16025566108227807,0.7026881789445802,-0.6260697938791466,93.61729938870033,40.78095172523109,0.27121625893115026,4,-0.20257949829101562,-0.3027057647705078,-0.036092281341552734,-0.3446187973022461,0.7544326782226562,0,0.03394206874542727,-1.2181696328840845,24.924264907836914,-1.5882381285084444,25.045345306396484,-1.4090811776860939,25.05931663513184,0.03394206874542727
6328,2005-04-12,25.44119071960449,25.515703201293945,24.984804153442386,25.19902610778809,1176079.0,0.007747603423520877,1.714280141982273,1.2682956066569064,67.52830080067326,55.890280918154446,-0.4072956438309099,-0.6700388782642541,-0.16998023030953746,-0.7297176274891122,13.709650971627893,0.530899047851559,0.04384712143879099,0.6084367752075153,0.006841583081225622,1.210031967333805,0.30763917914437044,0.9092343712706601,-0.7676127000574304,87.87873146484662,29.670123110359143,0.300797596063144,4,-0.3050327301025355,-0.4982986450195277,-0.18627929687499645,-0.540211677551266,0.5308990478515625,1,0.037708256941123564,1.2641649408055393,25.24559783935547,-1.2181696328840845,24.924264907836914,-1.5882381285084444,25.045345306396484,0.037708256941123564
6329,2005-04-13,25.22231292724609,25.566930770874023,25.20368385314941,25.394620895385746,1073438.0,-0.008603284129690358,-2.466656958488353,-0.7115324028859076,68.86332675012294,57.733680337734384,-0.16160864100006478,-0.43804198063959987,0.0523078513585844,-0.5034593077765237,14.478781109616328,0.3632469177246129,0.12429564371633717,0.36697244644164684,-0.2582504653547488,0.9921953582380425,0.05436099054345078,0.6795839023398429,-0.49792793207253894,48.25190247199582,-16.60424428287085,0.31261145589819744,4,-0.06287002563476207,-0.36091804504394176,0.08266115188598988,-0.32133388519286754,0.7171764373779332,2,0.04855980403752169,1.714280141982273,25.44119071960449,1.2641649408055393,25.24559783935547,-1.2181696328840845,24.924264907836914,0.04855980403752169
6330,2005-04-14,24.88235092163086,25.24094009399414,24.84509468078613,25.20368385314941,1086536.0,-0.013478621353872344,1.000000000000018,1.8648756351076632,52.96230145745549,57.58954826895496,0.1536250232937384,-0.0685862491172422,0.3662776659461713,-0.15809304917156908,13.982011353702688,0.39584541320801137,0.21650249469950822,0.006053924560546875,-0.5913052768087077,0.6034131259298015,-0.2926256761240822,0.30473352524517594,-0.09056226440127091,5.161315893777716,-55.77138367822017,0.2986796006846278,4,0.27709197998046875,-0.020956039428710938,0.4971351623535156,0.01862812042236328,0.9826278686523438,3,0.042485472788432066,-2.466656958488353,25.22231292724609,1.714280141982273,25.44119071960449,1.2641649408055393,25.24559783935547,0.042485472788432066
6331,2005-04-15,24.37939453125,24.89632225036621,24.37939453125,24.86837959289551,1969294.0,-0.020213379031786993,-1.1142883890017903,1.5217396465860873,43.768984473812615,57.3318570652157,0.6333911371206682,0.4385139232747264,0.8443681370212133,0.34895933790041767,13.344387962261923,0.5169277191162109,0.21432417020498207,-0.48525991439819194,-1.1126116569716125,0.14209182817522858,-0.7989357856849004,-0.17158404311148345,1.1875362396240234,0.0,-55.951789049422686,0.31367587128670993,4,0.5937681198120117,0.48200035095214844,0.9674925804138184,0.5215845108032227,1.4902400970458984,4,0.047182467854353094,1.000000000000018,24.88235092163086,-2.466656958488353,25.22231292724609,1.714280141982273,25.44119071960449,0.047182467854353094
6332,2005-04-18,24.69141387939453,24.938234329223636,24.337482452392575,24.356109619140625,1483788.0,0.012798486350617866,-2.2250061435124273,-0.6857147315002934,51.97656296379799,57.06838152098405,0.33792662307970645,0.12521185184775163,0.5152499792511165,0.03649705360560063,12.905130968279604,0.6007518768310618,0.19426998408579976,-0.1683506965637207,-0.7996902744432433,0.46298888131580185,-0.484020485503482,0.14731909237604057,0.8517661666870104,28.787824724435307,-26.072826724302164,0.3156697889397615,4,0.26079273223876953,0.1699810028076172,0.5902752876281738,0.2095651626586914,1.3039608001708984,0,0.04111657473705743,-1.1142883890017903,24.37939453125,1.000000000000018,24.88235092163086,-2.466656958488353,25.22231292724609,0.04111657473705743
6333,2005-04-19,24.86837959289551,24.94754981994629,24.686756134033203,24.71004295349121,1239854.0,0.007167095183992833,-1.5454426986372776,0.4722177979021244,48.74999040078643,55.793530232530884,0.14805816689104034,-0.04565889053682426,0.3096776329711197,-0.14115113816483316,12.7513590363718,0.26079368591308594,0.18294858560460625,0.0032594680786175445,-0.626377022470745,0.6328959586279801,-0.31155877719606195,0.31807771335329704,0.6265725494384711,43.18173708665311,-5.72251338539013,0.31481824527468094,4,0.08382701873778942,-0.006984710693362928,0.3737244606018031,0.03259944915771129,1.341217041015618,1,0.045505615693830936,-2.2250061435124273,24.69141387939453,-1.1142883890017903,24.37939453125,1.000000000000018,24.88235092163086,0.045505615693830936
6334,2005-04-20,24.63553047180176,24.84975242614746,24.565675735473636,24.77523994445801,1489800.0,-0.009363260691109598,-1.0333387942332641,-0.8823571927626468,41.57650822709622,53.99214989347547,0.35142781449642513,0.2143166846299387,0.5130267148623027,0.09010073429298515,12.129332213417799,0.302703857421875,0.21160162314429343,-0.23983507156371786,-0.845931038864574,0.36626089573713827,-0.5428830552141477,0.06321291208671198,0.8131228829345645,32.98970595686532,-10.262619710619894,0.3030479836504281,4,0.3166761398315394,0.22586441040038707,0.6065735816955531,0.2654485702514613,1.820886611938473,2,0.054253319090658,-1.5454426986372776,24.86837959289551,-2.2250061435124273,24.69141387939453,-1.1142883890017903,24.37939453125,0.054253319090658
6335,2005-04-21,25.05466079711914,25.08260154724121,24.71004295349121,24.82180976867676,951256.0,0.017013245393563636,1.580648570805726,-1.666680318916532,51.58047921626873,53.892353331274826,-0.07402686063243635,-0.14126802332504695,0.07046001932302204,-0.329990460664348,10.686053484394881,0.4470710754394496,0.19984916318781032,0.13435516357422017,-0.3722306022518147,0.640940929400255,-0.11893771933879549,0.38764804648723583,0.3495457215234339,96.25016318663177,51.114804138886434,0.25329288291301744,4,-0.10245418548583984,-0.1932659149169922,0.18744325637817383,-0.15368175506591797,1.620635986328125,3,0.03531592683173046,-1.0333387942332641,24.63553047180176,-1.5454426986372776,24.86837959289551,-2.2250061435124273,24.69141387939453,0.03531592683173046
6336,2005-04-22,25.14314270019531,25.28750991821289,24.96151924133301,25.00808906555176,964569.0,0.0035315546194241154,-1.8571452452796071,0.580000163825635,55.18248131539611,53.57654840060108,-0.14326131514810925,-0.20775847085046806,-0.033256504604974424,-0.411641278192139,10.483428695895798,0.32599067687987926,0.16890559779679748,0.20211343765258505,-0.30537391629719934,0.7096007916023694,-0.05163023932230715,0.45585711462747724,0.21839485579726414,84.80389007564897,36.490868508764905,0.2537436769748926,4,-0.19093608856200817,-0.2817478179931605,-0.0523910522460902,-0.2421636581420863,1.6392650604248118,4,0.028709063886523944,1.580648570805726,25.05466079711914,-1.0333387942332641,24.63553047180176,-1.5454426986372776,24.86837959289551,0.028709063886523944
6337,2005-04-25,25.459819793701172,25.459819793701172,25.19437026977539,25.19437026977539,653640.0,0.012594968627505754,1.0,1.9655118844183106,56.26782372077615,52.32538428061252,-0.4764602739400132,-0.4947865117492931,-0.35204396527603166,-0.71548674356902,10.477156677253952,0.3166770935058629,0.1561603857699687,0.4838629722595229,-0.06592402116358542,1.0336499656826312,0.20896947554796697,0.7587564689710788,-1.1223373413085973,100.0,49.84514173048012,0.2748934967115548,4,-0.5076131820678711,-0.5984249114990234,-0.4109811782836914,-0.5588407516479492,1.5507793426513672,0,0.016096533200761876,-1.8571452452796071,25.14314270019531,1.580648570805726,25.05466079711914,-1.0333387942332641,24.63553047180176,0.016096533200761876
6338,2005-04-26,25.152456283569336,25.43187713623047,25.14780044555664,25.357364654541016,912605.0,-0.012072493545609353,-1.6521952044732133,-0.7719296985025723,51.305478561407064,50.374512259644085,-0.23955241099219293,-0.148840006370488,-0.051456832075874814,-0.39442042477756445,10.09461492220062,0.31201934814453125,0.16427700578054782,0.14716043472289897,-0.3722254731577799,0.6665463426035778,-0.11253251921744223,0.40685338866324017,-0.7925270843505885,65.6248333471987,13.599455297578274,0.25969295394034003,4,-0.25380516052246094,-0.2910614013671875,-0.15251636505126953,-0.2514772415161133,1.8255443572998047,1,0.03351236899064691,1.0,25.459819793701172,-1.8571452452796071,25.14314270019531,1.580648570805726,25.05466079711914,0.03351236899064691
6339,2005-04-27,25.44119071960449,25.520360946655273,24.98946189880371,25.10123062133789,1050676.0,0.011479373337536236,1.1308386889337156,-1.6590835047611783,55.15152207163978,50.61775899455345,-0.5520252981846525,-0.41985526401465023,-0.35531240932798624,-0.6674108795895393,10.118425190060478,0.5308990478515625,0.13338239927522721,0.4109799385070758,-0.14249011137032852,0.9644499883844802,0.13424491356837365,0.687714963445778,-1.0592637084960934,90.22973354674657,34.9473756401905,0.2767350249387014,4,-0.5122690200805629,-0.5797958374023402,-0.46104288101195934,-0.540211677551266,1.6159801483154332,2,0.030203221334075492,-1.6521952044732133,25.152456283569336,1.0,25.459819793701172,-1.8571452452796071,25.14314270019531,0.030203221334075492
6340,2005-04-28,25.04068946838379,25.42721939086914,24.970834732055664,25.30148124694824,1419798.0,-0.015742236895857298,-1.2790673308632332,-0.7671246710840037,51.41242414930601,51.46703006960827,-0.14159159020012524,-0.028905079231567044,0.02390101221690344,-0.2534090772893798,10.604515736270676,0.4703559875488246,0.04134403043548929,0.015601348876952414,-0.5353584945024892,0.566561192256394,-0.25987857281277016,0.291081270566675,-0.6132250998535191,14.166843007023488,-41.58878852542266,0.2754799216897213,4,-0.11176776885986328,-0.17929458618164062,-0.12573957443237305,-0.1397104263305664,2.0351085662841797,3,0.056537086055235664,1.1308386889337156,25.44119071960449,-1.6521952044732133,25.152456283569336,1.0,25.459819793701172,0.056537086055235664
6341,2005-04-29,25.268882751464844,25.268882751464844,24.78455352783203,25.05466079711914,2109513.0,0.009112899362023086,3.5217515180654235,-0.8214290938345756,50.28901624627366,51.279524878772236,-0.2574116910717841,-0.24470333918659648,-0.22516894847095514,-0.46648910485019357,10.51937475979936,0.4843292236328125,-0.03780319872539195,0.22796077728271413,-0.3323031282253659,0.7882246827907942,-0.05217117547132588,0.5080927300367541,-0.7977025198095724,65.82282418508197,14.24273483116918,0.28013195275404007,4,-0.22586441040039062,-0.3795461654663086,-0.4307732582092285,-0.3679037094116211,1.6951465606689453,4,0.055657942846756514,-1.2790673308632332,25.04068946838379,1.1308386889337156,25.44119071960449,-1.6521952044732133,25.152456283569336,0.055657942846756514
6342,2005-05-02,25.455162048339844,25.548301696777344,25.28750991821289,25.28750991821289,1138716.0,0.007371884966469233,-2.111106054745273,0.782609469879089,50.17381635216787,51.437727762259065,-0.3620316558698633,-0.40092258859542795,-0.42848895766505635,-0.6338159223887061,10.516537432436648,0.2794189453125,-0.031772433810900225,0.3821067810058594,-0.19641580838332118,0.9606293703950399,0.0928454863112691,0.6713680757004497,-0.9420145880845716,87.80492677761573,39.13028932299345,0.28926129469459105,5,-0.39817333221435547,-0.502955436706543,-0.6205453872680664,-0.5541830062866211,1.2667045593261719,0,0.05214053282237252,3.5217515180654235,25.268882751464844,-1.2790673308632332,25.04068946838379,1.1308386889337156,25.44119071960449,0.05214053282237252
6343,2005-05-03,25.40859222412109,25.60418510437012,25.35270881652832,25.39927864074707,1173717.0,-0.0018294844923916198,-3.909094293958926,0.05555302737261528,52.421297421123874,52.64270433937325,-0.25789444878054013,-0.3437341601918682,-0.3828874081760887,-0.5610104781411742,10.385351924842894,0.2514762878418004,0.049171961783322615,0.3176074981689432,-0.2798245804298425,0.9150395767677288,0.018891458869550348,0.616323537468336,-0.8333355096744945,76.13648792361515,26.276165541299548,0.2987160392993937,5,-0.25147819519042613,-0.43775844573974254,-0.5739755630493129,-0.5076131820678675,1.2993030548095739,1,0.0630498100052399,-2.111106054745273,25.455162048339844,3.5217515180654235,25.268882751464844,-1.2790673308632332,25.04068946838379,0.0630498100052399
6344,2005-05-04,25.692668914794922,25.692668914794922,25.310794830322266,25.38064956665039,1301911.0,0.011180339633462655,1.4477590043279458,33.50153594103264,60.68796006983753,53.65464665643645,-0.4204623873280866,-0.6091608115101437,-0.651589857577541,-0.8183461416527322,9.997166139191384,0.38187408447265625,0.08939212019008735,0.5700165748596184,-0.0847406578014045,1.2247738075206414,0.24263795852910874,0.8973951911901281,-1.0350979291544427,100.0,42.647901571132955,0.32737861633051113,5,-0.4540576934814453,-0.6775932312011719,-0.9570136070251465,-0.7660760879516566,1.1595935821533168,2,0.05002717819377933,-3.909094293958926,25.40859222412109,-2.111106054745273,25.455162048339844,3.5217515180654235,25.268882751464844,0.05002717819377933
6345,2005-05-05,25.72992515563965,25.878948211669922,25.506389617919922,25.54364585876465,1926133.0,0.0014500728191484402,-1.8571344986469684,0.5970120057705944,70.3081324079667,55.33527455561096,-0.39320934127635,-0.6245198603099062,-0.6827808079528097,-0.8267373154785602,9.747088514974326,0.37255859375,0.13521667509991886,0.5730438232421875,-0.1341715949837905,1.2802592414681655,0.2194361141291985,0.9266515323551765,-0.9688443770837267,86.38306104451547,20.876751064398206,0.3536077091129888,5,-0.3981742858886719,-0.6217098236083984,-0.9837913513183594,-0.6356801986694336,1.2573890686035156,3,0.05158373777816294,1.4477590043279458,25.692668914794922,-3.909094293958926,25.40859222412109,-2.111106054745273,25.455162048339844,0.05158373777816294
6346,2005-05-06,25.688011169433594,25.846349716186523,25.61350059509277,25.674041748046875,1215375.0,-0.001628997595310433,-2.4482953422025093,0.07499180865006554,66.31096038199509,56.45117862907973,-0.29712343554535536,-0.5506882496792542,-0.6395173092374016,-0.7611884587100022,9.698959856857936,0.23284912109375355,0.23154109349609442,0.4929425239562981,-0.243271534181428,1.2291565820940242,0.12483549488743506,0.8610495530251612,-0.7927862989039909,67.71648972536474,-2.3338965917520653,0.3681070290688626,5,-0.3562602996826172,-0.5797958374023438,-0.8662009239196777,-0.5937662124633789,1.4855842590332067,4,0.054024690976688605,-1.8571344986469684,25.72992515563965,1.4477590043279458,25.692668914794922,-3.909094293958926,25.40859222412109,0.054024690976688605
6347,2005-05-09,26.10248565673828,26.14905548095703,25.841693878173828,25.88360595703125,3079665.0,0.016134938768551876,-1.0307742715999597,15.668487165483343,68.74116204259131,58.388476793655755,-0.682635243529262,-0.9461868177212907,-1.058457648001177,-1.1549548854738703,9.677893981885195,0.4610443115234375,0.27614438529924,0.8645726203918471,0.023684304575752435,1.7054609362079418,0.4441284624837998,1.2850167782998945,-1.08921398527184,94.44446972627364,20.128082493966076,0.4204441579080469,5,-0.63568115234375,-0.8592166900634766,-1.211984634399414,-1.0082406997680664,1.0012550354003906,0,0.03300619208167643,-2.4482953422025093,25.688011169433594,-1.8571344986469684,25.72992515563965,1.4477590043279458,25.692668914794922,0.03300619208167643
6348,2005-05-10,26.40053367614746,26.76377868652344,26.21891021728516,26.330678939819336,3458664.0,0.011418376905888206,-2.7142671399410605,0.31914671128307015,76.28291719732195,60.73640958539822,-0.8772808459128676,-1.2318350110568623,-1.3521954948834356,-1.4345155784427064,9.492297474526746,0.6612930297851598,0.312894552587359,1.1146534919738755,0.12810816411419879,2.1011988198335523,0.6213808280440389,1.6079261559037121,-1.2282522713523356,75.00006563557535,-4.356166304945788,0.493272663929838,5,-0.6263675689697266,-0.8499031066894531,-1.5100326538085938,-1.306288719177246,0.479669570922848,1,0.012171455905411355,-1.0307742715999597,26.10248565673828,-2.4482953422025093,25.688011169433594,-1.8571344986469684,25.72992515563965,0.012171455905411355
6349,2005-05-11,26.44710350036621,26.44710350036621,26.20028114318848,26.42847442626953,1734164.0,0.0017639728344138739,25.498617794614137,0.2666830493665356,73.32290570471793,63.17090753599955,-0.856194298238826,-1.2458154735436793,-1.3938251347285693,-1.4611729183827222,9.163890262459434,0.24682235717773082,0.3265674140778003,1.0999837875366225,-0.013799116297196434,2.2137666913704415,0.5430923356197148,1.6568752394535302,-1.020182530494555,74.81486088399546,-2.305078990529651,0.5568914519169091,5,-0.6729373931884766,-0.8964729309082031,-1.5566024780273438,-1.352858543395996,0.9174289703369141,2,0.009860882442602525,-2.7142671399410605,26.40053367614746,-1.0307742715999597,26.10248565673828,-2.4482953422025093,25.688011169433594,0.009860882442602525
6350,2005-05-12,25.939489364624023,26.35861968994141,25.813751220703125,26.34464836120605,1628946.0,-0.01919356256669691,1.516122781521092,-21.748745776594465,61.69628404897083,64.43838173629923,-0.23208370451022375,-0.6903363436659475,-0.8839146946549121,-0.9405600258932125,9.526140169286903,0.6333522796630859,0.37502759137169406,0.5395127296447768,-0.5817129517420483,1.660738411031602,-0.02110011104863574,1.1001255703381894,-0.29867116008808026,28.339996385204675,-45.83307731494611,0.5606128406934132,5,0.08615493774414062,-0.3888587951660156,-1.035017490386963,-0.8452444076538086,1.4948978424072266,3,0.03518855438877866,25.498617794614137,26.44710350036621,-2.7142671399410605,26.40053367614746,-1.0307742715999597,26.10248565673828,0.03518855438877866
6351,2005-05-13,25.529674530029297,25.95346069335937,25.07794570922852,25.95346069335937,2094052.0,-0.015798878259863813,3.1318714950537294,1.0459749552772812,50.99866386715022,64.53003146018615,0.24430618961644157,-0.20019078521177747,-0.4718641961072336,-0.5242359634479286,9.607408678868188,0.8755149841308523,0.37664869760721587,0.0721838951110847,-0.9414624561330314,1.0858302463552008,-0.43463928051097156,0.579007070733141,1.2341041564941442,26.795585736234635,-42.288393937359906,0.5068231756220571,5,0.39118766784668324,0.020956039428710938,-0.560004711151123,-0.43542957305908203,1.9838809967041016,4,0.05709589804990722,1.516122781521092,25.939489364624023,25.498617794614137,26.44710350036621,-2.7142671399410605,26.40053367614746,0.05709589804990722
6352,2005-05-16,25.706640243530273,25.785808563232425,25.39927864074707,25.520360946655273,1443848.0,0.006931765357714337,1.2432504234051482,-0.43955964822266397,58.22961064621896,65.17539959630783,0.11931087673299601,-0.3132595226353381,-0.6551511503141683,-0.6976870797966441,9.69306903969083,0.3865299224853551,0.4337487391062922,0.19838829040527273,-0.7535286231739029,1.1503052039844484,-0.2775701663843151,0.6743467471948605,1.0234217834472688,37.29281267890215,-30.897390325105548,0.47595845678958826,5,0.21422195434570668,-0.15600967407226562,-0.7369704246520996,-0.6123952865600586,1.8953990936279297,0,0.05706522404481551,3.1318714950537294,25.529674530029297,1.516122781521092,25.939489364624023,25.498617794614137,26.44710350036621,0.05706522404481551
6353,2005-05-17,26.000030517578125,26.03728675842285,25.52501678466797,25.63678550720215,1147735.0,0.011413015130271376,1.3404281276278698,1.9500020478374835,58.287290161082794,64.90865849533509,-0.0909226290079097,-0.5454899426800495,-0.9571386869106959,-0.9850774383677177,9.991601518872478,0.5122699737548828,0.4931141879575094,0.43519601821899556,-0.49075389829680915,1.3611459347348003,-0.027778940038906796,0.8981709764768979,0.6969891830444368,67.34686201386666,1.864185638774444,0.46297495825790314,5,-0.07916831970214488,-0.4493999481201172,-1.007075309753418,-0.9057855606079102,1.7789745330810547,1,0.04245034150303595,1.2432504234051482,25.706640243530273,3.1318714950537294,25.529674530029297,1.516122781521092,25.939489364624023,0.04245034150303595
6354,2005-05-18,25.97208976745605,26.20028114318848,25.81840705871582,26.10248565673828,1281941.0,-0.0010746429740989827,1.3428802125082353,-0.3589750321615262,65.52795860584726,64.37752807287737,-0.021431549728276877,-0.434563769779551,-0.9316913103287234,-0.9507921699732798,10.115208870391992,0.3818740844726598,0.5440524695020343,0.340427303314204,-0.49124846444535564,1.1721030710737637,-0.07541058056557759,0.7562651871939856,0.692548453338631,69.81824193303312,-2.066499017016824,0.4158378838797801,5,-0.05122756958007102,-0.4214591979980433,-0.9325647354125941,-0.8778448104858363,1.6904907226562536,2,0.034964975392629105,1.3404281276278698,26.000030517578125,1.2432504234051482,25.706640243530273,3.1318714950537294,25.529674530029297,0.034964975392629105
6355,2005-05-19,25.939489364624023,26.05591583251953,25.734582901000977,25.97208976745605,1510200.0,-0.0012552090772794955,2.209277074007048,0.25001097052581983,61.960106106137395,63.89409982000429,0.04919508139116857,-0.35023195348478353,-0.8845991763448922,-0.9084031826428784,10.825857310875286,0.3213329315185547,0.5921840666968272,0.2635854721069322,-0.532216958405165,1.0593879026190294,-0.13431574314911643,0.6614866873629808,0.693415005939336,76.76347278421932,3.9420801269085928,0.3979012152560477,5,-0.018627166748043322,-0.3888587951660156,-0.9290704727172852,-0.8452444076538086,1.7370624542236328,3,0.054937207361628326,1.3428802125082353,25.97208976745605,1.3404281276278698,26.000030517578125,1.2432504234051482,25.706640243530273,0.054937207361628326
6356,2005-05-20,25.864978790283203,25.934833526611328,25.6507568359375,25.91620445251465,1552072.0,-0.002872476527715939,5.420986829341898,1.5713199157502298,57.61247121346322,62.657578616767836,0.16924648912059226,-0.23069850673493164,-0.7981156230448647,-0.8271891904687436,11.105937121356273,0.28873252868652344,0.5818569572119543,0.15298309326171733,-0.6056922935062943,0.9116584800297289,-0.22635460012228847,0.5323207866457231,0.73682640705346,58.13966225033072,-12.25822053355595,0.37933769338400597,5,0.05588340759277699,-0.3143482208251953,-0.8545598983764648,-0.7707338333129883,1.9978523254394531,4,0.06067696515326859,2.209277074007048,25.939489364624023,1.3428802125082353,25.97208976745605,1.3404281276278698,26.000030517578125,0.06067696515326859
6357,2005-05-23,25.8696346282959,25.958118438720703,25.720611572265625,25.902233123779297,1041014.0,0.0001800054834935061,2.290272291289585,0.6363704062255651,58.69946554857756,60.70386176690735,0.1431398846982681,-0.2140524215003019,-0.7799883237331144,-0.8242285549881458,11.007253564616743,0.23750686645507812,0.5357545298635138,0.13714818954467844,-0.6149582647514933,0.8892546438408502,-0.2389050376034092,0.5132014166927661,0.701693379278602,51.0345080825796,-17.86758468221766,0.3760532271480865,5,-0.10711002349853516,-0.3190040588378906,-0.9523558616638184,-0.7753896713256836,1.737060546875,0,0.06354635162258537,5.420986829341898,25.864978790283203,2.209277074007048,25.939489364624023,1.3428802125082353,25.97208976745605,0.06354635162258537
6358,2005-05-24,25.99537467956543,26.05591583251953,25.785808563232425,25.9627742767334,2377067.0,0.004860526755642525,2.5151289497852445,-1.0000585103270727,56.07478137983145,58.78740350858663,-0.05153539347544012,-0.28818043838804996,-0.8945262172282895,-0.9422872238664439,11.11476187146728,0.2701072692871058,0.5182076268684916,0.22074232101440572,-0.48771103345707445,0.9291956754858859,-0.13348435622133437,0.5749689982501458,0.5460856820421505,62.7120291278644,-2.163178476708225,0.3542266772357402,5,-0.2770919799804652,-0.330647468566891,-1.088573932647705,-0.9011297225952148,1.6578922271728516,1,0.06180578958362726,2.290272291289585,25.8696346282959,5.420986829341898,25.864978790283203,2.209277074007048,25.939489364624023,0.06180578958362726
6359,2005-05-25,26.20959663391113,26.27479362487793,25.934833526611328,25.939489364624023,1357956.0,0.008240771944483472,-1.4333360637833115,8.285396676807755,58.98779307554735,58.48646006709512,-0.3385978692561693,-0.46576365160526123,-1.0852173232139002,-1.1459425771644156,11.844742880759235,0.33996009826660156,0.459535086104939,0.39654397964477184,-0.31907756841760104,1.1121655277071447,0.0387332056135854,0.7543547536759583,0.3025934346488697,89.55238022464985,26.26599775487241,0.35781077403118716,5,-0.5332269668579066,-0.5448694229125906,-1.3027958869934047,-1.1153516769409144,1.9326534271240305,2,0.05987915184919257,2.5151289497852445,25.99537467956543,2.290272291289585,25.8696346282959,5.420986829341898,25.864978790283203,0.05987915184919257
6360,2005-05-26,26.456417083740234,26.49367332458496,26.22356605529785,26.28876495361328,1511059.0,0.009417178496740286,1.230774077691314,0.6206872201901024,63.3711745057326,59.86118347138205,-0.5636552684489828,-0.6335664521262103,-1.2952449952729985,-1.3787949345769555,12.81924336964823,0.2840766906738317,0.34726657029060704,0.5725780487060561,-0.1001541830653494,1.2453102804774616,0.23621193282035335,0.9089441645917589,-1.3784713745117152,95.58007924313976,31.496907575788782,0.33636611588570275,5,-0.5099411010742188,-0.7195062637329102,-1.5496163368225098,-1.3621721267700195,1.8208866119384766,3,0.04559058025711882,-1.4333360637833115,26.20959663391113,2.5151289497852445,25.99537467956543,2.290272291289585,25.8696346282959,0.04559058025711882
6361,2005-05-27,26.675296783447266,26.675296783447266,26.39587593078613,26.498329162597656,1432467.0,0.008273217760901952,2.157875449979562,1.0555644041957724,60.69566443767611,60.135189448210625,-0.6737955231872803,-0.7817599883255539,-1.4788341836127685,-1.577904776860798,13.910360317813119,0.27942085266113637,0.25399407600275836,0.7211370468139648,0.0254306311533945,1.4168434624745352,0.3732838389836779,1.0689902546442518,-1.5690365219116167,100.0,38.11499412182225,0.3478532078302855,5,-0.5751399993896484,-0.9011306762695312,-1.768496036529541,-1.5810518264770508,1.2853317260742188,4,0.03753491642581075,1.230774077691314,26.456417083740234,-1.4333360637833115,26.20959663391113,2.5151289497852445,25.99537467956543,0.03753491642581075
6362,2005-05-31,26.78240776062012,26.85226249694824,26.61941146850586,26.707895278930664,2774104.0,0.0040153621548204566,1.1739231084281958,0.421051497057639,57.677912101228905,60.067480774893525,-0.6842135710631432,-0.8267253995365387,-1.5543874033188878,-1.6588454087317892,14.990817796818206,0.23285102844237926,0.23618740964711904,0.7618857383728077,0.015250864310853984,1.5085206124347614,0.38856830134183085,1.1352031754037846,-1.6133860382080059,93.44981211849206,31.851333300056112,0.37331743703097686,5,-0.5308980941772496,-0.963999748229984,-1.8756070137023961,-1.6974773406982457,1.4855823516845703,1,0.04034078506903893,2.157875449979562,26.675296783447266,1.230774077691314,26.456417083740234,-1.4333360637833115,26.20959663391113,0.04034078506903893
6363,2005-06-01,27.01059913635254,27.22016525268555,26.61009788513184,26.707895278930664,1865793.0,0.008520196457763696,-1.4486013504203188,4.062458403726833,60.55845436870997,59.51531363743383,-0.8425878251989083,-0.9789352395713422,-1.7468179520785014,-1.856819986718662,16.193219258652753,0.6100673675537109,0.30450319989019903,0.909976768493653,0.09881443497924991,1.7211391020080562,0.5043956017364515,1.3155579352508546,-1.7405829674682565,83.6955618474394,22.786999118859605,0.40558116675720174,6,-0.5751380920410156,-1.00823974609375,-2.1037983894348145,-2.0094947814941406,1.5833816528320312,2,0.022068967660035854,1.1739231084281958,26.78240776062012,2.157875449979562,26.675296783447266,1.230774077691314,26.456417083740234,0.022068967660035854
6364,2005-06-02,26.97800064086914,27.01059913635254,26.866233825683594,26.91745948791504,971656.0,-0.0012068779118462603,1.2962850598425435,0.20000126020768222,73.67310292653445,60.81675772858906,-0.728952413280826,-0.8907761883398848,-1.6674407599445615,-1.7922515992625137,17.23492110070146,0.1443653106689453,0.3362421063418246,0.8131116867065415,-0.0630267673261855,1.6892501407392686,0.375042459690178,1.251180913722905,-1.551972545280755,75.70090238370898,10.231759504493198,0.43806922701636436,6,-0.5425395965576172,-0.9756412506103516,-2.097977638244629,-1.9768962860107422,1.7277469635009801,3,0.02503025612825338,-1.4486013504203188,27.01059913635254,1.1739231084281958,26.78240776062012,2.157875449979562,26.675296783447266,0.02503025612825338
6365,2005-06-03,27.057170867919922,27.18756675720215,26.926773071289066,27.01059913635254,973159.0,0.0029346217351202686,-1.4347771891555476,0.7692574273022273,91.00007986549831,64.52649202325964,-0.7072851909547495,-0.9121822674846705,-1.689090058625741,-1.8398567200968188,17.971084577237686,0.2607936859130824,0.3528699426062154,0.8259196281433105,-0.11048815010967061,1.7623274063962917,0.3577157390168182,1.294123517269803,-1.4876117997637621,80.22607106082141,9.457471014055486,0.4682038891264912,6,-0.5867824554443359,-1.0548114776611328,-2.1620125770568848,-2.0560665130615234,1.5694084167480469,4,0.0401032021570944,1.2962850598425435,26.97800064086914,-1.4486013504203188,27.01059913635254,1.1739231084281958,26.78240776062012,0.0401032021570944
6366,2005-06-06,27.07579803466797,27.16428184509277,26.89883232116699,26.91745948791504,1842603.0,0.0006884373402886723,-1.7143066106272236,3.3998853257976,90.16401697800089,68.02255329319556,-0.5990967776991418,-0.8659044534903941,-1.6672601306695185,-1.829092595407218,18.71442715682005,0.26544952392578125,0.35318282200421436,0.7751574516296387,-0.19675706157444495,1.7470719648337223,0.28920019502759686,1.2611147082316805,-1.3741904717494577,76.3358563831278,1.277738011671076,0.4859572566020415,6,-0.5728111267089808,-1.0734386444091797,-2.1806397438049316,-2.0746936798095703,1.4483261108398402,0,0.044375632418011346,-1.4347771891555476,27.057170867919922,1.2962850598425435,26.97800064086914,-1.4486013504203188,27.01059913635254,0.044375632418011346
6367,2005-06-07,26.96402931213379,27.429729461669922,26.95471572875977,27.103740692138672,2038437.0,-0.004127993656588447,-4.999975907968664,-0.882358609889779,81.65141751366787,70.8644017525107,-0.35287075626158426,-0.7233691458339067,-1.5165498458255833,-1.6911097627749783,18.942214706926812,0.4750137329101527,0.374126965965246,0.6203115463256843,-0.39022671641570383,1.6308498090670724,0.11504241495499201,1.1255806776963766,-1.1409371340339156,43.18177058244472,-31.494697131476535,0.5052691313706937,6,-0.28174781799316406,-0.7101917266845703,-1.997851848602295,-1.9629249572753906,1.480926513671875,1,0.0369603216882437,-1.7143066106272236,27.07579803466797,-1.4347771891555476,27.057170867919922,1.2962850598425435,26.97800064086914,0.0369603216882437
6368,2005-06-08,26.721866607666016,26.92211723327637,26.721866607666016,26.866233825683594,4891132.0,-0.008980953909540568,-1.7741841722817244,1.033324687026444,71.58179416483034,72.26373520687548,0.0035561824485164095,-0.48053599307352357,-1.231151132333629,-1.4292288346894786,17.811599240426503,0.24216270446777344,0.4169199484685713,0.3620821952819817,-0.6623813884629541,1.3865457790269176,-0.15014959659048444,0.8743139871544479,-0.7381107012091377,0.0,-72.18080703111576,0.5122317918724678,6,0.1047811508178711,-0.4680290222167969,-1.717268943786621,-1.727747917175293,1.6625480651855433,2,0.0578598616383752,-4.999975907968664,26.96402931213379,-1.7143066106272236,27.07579803466797,-1.4347771891555476,27.057170867919922,0.0578598616383752
6369,2005-06-09,26.707895278930664,26.75446510314941,26.56352806091309,26.60544013977051,1977239.0,-0.0005228425446650586,-1.0500081913499364,-0.7096842383405753,72.3577948658752,73.26224858022466,0.10688455602131697,-0.4701287779644794,-1.185375380367006,-1.3977254744714998,16.5122421685452,0.19093704223632102,0.46270906447750804,0.3350712776184075,-0.7006489343659297,1.3707914896027447,-0.18278882837376287,0.8529313836105779,-0.5795420169524803,16.66670336614967,-52.66514274307858,0.5178601059921688,6,0.20490741729736328,-0.4540576934814453,-1.6439213752746582,-1.7137765884399414,1.5880374908447266,3,0.0706190244703333,-1.7741841722817244,26.721866607666016,-4.999975907968664,26.96402931213379,-1.7143066106272236,27.07579803466797,0.0706190244703333
6370,2005-06-10,26.85226249694824,26.94074440002441,26.68461036682129,26.73118019104004,990337.0,0.005405413511990975,-1.3912958313299881,1.181808027403387,77.60418610951416,75.1409732104289,0.027460797534786252,-0.571930292790281,-1.3020605410251065,-1.5219816384987546,16.477229181540842,0.25613403320312145,0.5196483738066675,0.43379983901977326,-0.6019635278160429,1.4695632058555894,-0.08408184439813482,0.9516815224376813,-0.5937716150008825,33.33340673229934,-35.868634372436716,0.5178816834179083,6,0.14436626434326527,-0.5984249114990199,-1.7254190444946254,-1.9093704223632777,1.4995536804199254,4,0.06902528632857408,-1.0500081913499364,26.707895278930664,-1.7741841722817244,26.721866607666016,-4.999975907968664,26.96402931213379,0.06902528632857408
6371,2005-06-13,26.987314224243164,27.08976936340332,26.642696380615234,26.80569267272949,794503.0,0.005029435687598838,1.3132531309522635,1.4999842475033027,79.1262319298727,77.52411985805598,-0.06557239957592742,-0.6241822975459996,-1.4011347407315995,-1.635189233896071,18.32275197020627,0.44707298278808594,0.5596276177242352,0.4959695816040046,-0.47986899614631895,1.4718081593543282,0.008050292728842834,0.9838888704791664,-0.6116994843235517,48.924668438517514,-21.642875129397282,0.4879192888751617,6,0.009314537048339844,-0.7334766387939453,-1.7673311233520508,-1.9699106216430664,1.4203853607177699,0,0.060742060021379496,-1.3912958313299881,26.85226249694824,-1.0500081913499364,26.707895278930664,-1.7741841722817244,26.721866607666016,0.060742060021379496
6372,2005-06-14,27.1735954284668,27.21550750732422,26.96402931213379,27.033884048461914,642044.0,0.006902546977286761,1.2500063994812154,0.7692445023208967,79.76472583631036,79.6581500211227,-0.2129188108204012,-0.7324827219419525,-1.5440280918603797,-1.799808498784273,20.337997126339523,0.2514781951904297,0.5728241316465414,0.6089030265808155,-0.33870856181819775,1.5565146149798288,0.13509723238130888,1.0827088207803222,-0.6925692163721564,93.57156439698727,21.101126184756538,0.47380579419950636,6,-0.17696666717529652,-0.9197578430175817,-1.9536123275756871,-2.1561918258667028,0.9081153869628906,1,0.04970003769270104,1.3132531309522635,26.987314224243164,-1.3912958313299881,26.85226249694824,-1.0500081913499364,26.707895278930664,0.04970003769270104
6373,2005-06-15,27.103740692138672,27.22016525268555,26.94074440002441,27.22016525268555,809105.0,-0.002570684343631169,3.800032765399567,-0.8333219566137464,74.36550993614294,79.73508413330141,-0.14355930822673457,-0.6068127629149345,-1.4383593846569305,-1.7050575949135052,21.911098504855616,0.2794208526611399,0.5833620132795403,0.4838627815246568,-0.45379026730314465,1.4215158303524582,0.015036257110754292,0.9526893059385593,-0.5278441550864983,82.26957564913225,11.46583757315058,0.4688265244139015,6,-0.10711193084716797,-0.8499031066894531,-1.748703956604004,-1.9512834548950195,1.1689071655273438,2,0.049484502855209334,1.2500063994812154,27.1735954284668,1.3132531309522635,26.987314224243164,-1.3912958313299881,26.85226249694824,0.049484502855209334
6374,2005-06-16,26.88020324707031,27.12702560424805,26.76377868652344,27.08976936340332,834443.0,-0.008247475785997271,1.5573691242722891,1.8000163826998445,61.69663482089633,76.47914579501231,0.07224391097634708,-0.32860098280589156,-1.1811673374244656,-1.461612109660603,23.041769851566308,0.3632469177246094,0.594306713696156,0.2149196624755838,-0.6775133440241916,1.1073526689753592,-0.23129684077430568,0.6611361657254733,-0.21892341755636124,41.128947020741634,-25.444379501424663,0.4462165032498879,6,0.11642551422119496,-0.6263656616210902,-1.2178049087524379,-1.4203844070434535,1.4576416015625,3,0.05595982336722827,3.800032765399567,27.103740692138672,1.2500063994812154,27.1735954284668,1.3132531309522635,26.987314224243164,0.05595982336722827
6375,2005-06-17,27.364532470703125,27.37850379943848,26.894174575805664,27.080455780029297,1864290.0,0.018018064044422966,2.1044819913440604,-1.355546858645868,66.59191630898518,73.860023498455,-0.4066663377436974,-0.73856206019029,-1.6250697194140464,-1.919891740882214,24.58785886266061,0.49830055236817117,0.5895306956892874,0.6279967308044441,-0.2478437437294012,1.5038372053382894,0.19007649353752143,1.0659169680713667,-0.6264076779735817,98.1012248072058,34.27909809512684,0.437920237266923,6,-0.3679037094116211,-1.1106948852539062,-1.702134132385254,-1.9047136306762695,1.1782207489013636,4,0.03403677004419636,1.5573691242722891,26.88020324707031,3.800032765399567,27.103740692138672,1.2500063994812154,27.1735954284668,0.03403677004419636
6376,2005-06-20,27.43438720703125,27.49958419799805,27.16893768310547,27.22016525268555,1146446.0,0.002552747298091518,-1.088225019574798,0.7540990210691572,65.98171914814019,72.11894590228526,-0.46969994226801504,-0.7218202586586386,-1.6489490017250361,-1.9677851993603852,26.48867093848028,0.3306465148925817,0.5596727960745724,0.6193810462951674,-0.2075271538893091,1.446289246479644,0.20592694620292917,1.0328351463874057,-0.670608520507809,91.13937175652018,29.78168703299542,0.41345410009223865,6,-0.40283107757568004,-1.1456222534179652,-1.646249771118164,-1.9745683670043945,1.113021850585941,0,0.03344084062871944,2.1044819913440604,27.364532470703125,1.5573691242722891,26.88020324707031,3.800032765399567,27.103740692138672,0.03344084062871944
6377,2005-06-21,27.5135555267334,27.56012535095215,27.3598747253418,27.40178871154785,965214.0,0.002885733116789302,-1.0476069742950023,0.5217337108463858,63.30049410164886,71.19880145082067,-0.5170989333668743,-0.707804959240832,-1.6906331160444665,-2.026391007077329,28.475689353090484,0.200250625610348,0.4946070975928265,0.6163533210754402,-0.13856900342656076,1.371275645577441,0.23889215882444148,0.9938144833264388,-0.6614801788330027,94.15206639282418,34.148548556816,0.37746116225099974,6,-0.45172882080078125,-1.033853530883789,-1.7778091430664062,-2.053736686706543,1.2015056610107422,1,0.03249831005515613,-1.088225019574798,27.43438720703125,2.1044819913440604,27.364532470703125,1.5573691242722891,26.88020324707031,0.03249831005515613
6378,2005-06-22,27.602039337158203,27.76037788391113,27.471643447875977,27.648609161376953,1448787.0,0.0032160078452538876,1.1379242165322936,-0.416669510904809,66.02870485227218,70.49556922708699,-0.522552293947669,-0.7059439926042046,-1.746137196205595,-2.0941838672764845,30.462745105980282,0.2887344360351527,0.4385547105197176,0.6245038986206062,-0.06549924098706938,1.3145070382282817,0.2795023288167684,0.969505468424444,-0.6508369888305623,84.11211375967719,25.016284620146095,0.34500156980383856,6,-0.40050220489501953,-0.9593420028686523,-1.866292953491211,-2.1422204971313477,1.0757675170898473,2,0.01737811733445893,-1.0476069742950023,27.5135555267334,-1.088225019574798,27.43438720703125,2.1044819913440604,27.364532470703125,0.01737811733445893
6379,2005-06-23,27.77900505065918,27.84420394897461,27.522869110107425,27.583410263061523,1329397.0,0.006411327487050755,-1.0294163705354684,-4.200032765399738,67.65372942725159,69.38996292905782,-0.5940763713642347,-0.8003388576437516,-1.8803306867952543,-2.2521939046396717,32.13178936542514,0.32133483886718395,0.4203749032766808,0.7229991912841811,0.04384073791003473,1.4021576446583275,0.38341996459710614,1.062578417971256,-0.6983346166381814,93.13717026475187,35.1975499368837,0.33957922668707385,6,-0.5355548858642578,-1.031524658203125,-2.0432586669921875,-2.319186210632324,0.8010044097900391,3,0.017770355925512904,1.1379242165322936,27.602039337158203,-1.0476069742950023,27.5135555267334,-1.088225019574798,27.43438720703125,0.017770355925512904
6380,2005-06-24,27.662580490112305,27.90940093994141,27.583410263061523,27.74640655517578,1145802.0,-0.004191099009289823,-1.692285275469647,-0.4285700354955728,63.695653528808855,67.6754542178285,-0.3918249285575115,-0.6207442615836278,-1.7106452280085875,-2.1299392440395124,33.49019036168161,0.32599067687988637,0.43387317742144305,0.5462664604186998,-0.12284946021150844,1.215382381048908,0.21170850010359743,0.8808244207338021,-0.4444740233996569,66.66675252951933,10.597497536179276,0.33455796031510354,6,-0.32599067687987926,-0.8825016021728516,-1.9268341064453125,-2.202761650085449,2.654489517211914,4,0.02441075078884536,-1.0294163705354684,27.77900505065918,1.1379242165322936,27.602039337158203,-1.0476069742950023,27.5135555267334,0.02441075078884536
6381,2005-06-27,27.676551818847656,27.737091064453125,27.569440841674805,27.63929557800293,1030706.0,0.0005050623798581455,1.1176683170105888,-0.44444697262736355,67.42599594912417,66.30448423036336,-0.3327371224061899,-0.5858972569702203,-1.6538809176700084,-2.1342221052529595,34.56328509215696,0.1676502227783203,0.4525328835757385,0.5101750373840339,-0.16974696031054393,1.1900970350786118,0.170214038536745,0.8501360362313228,-0.3201864574892568,57.62729513033151,-0.06915993985529667,0.3399609988472895,6,-0.3399620056152308,-0.8964729309082031,-1.940805435180664,-2.216732978820801,2.342470169067383,0,0.03129730200591507,-1.692285275469647,27.662580490112305,-1.0294163705354684,27.77900505065918,1.1379242165322936,27.602039337158203,0.03129730200591507
6382,2005-06-28,27.862831115722656,27.89077377319336,27.72312164306641,27.802289962768555,1149023.0,0.006730581833107596,1.8799659245424596,1.6249936005733887,78.68848842473564,66.78481517354032,-0.45926314654369804,-0.7242146264190978,-1.7758604332479848,-2.307326237505656,35.46629470387328,0.21422195434570312,0.45623356820843597,0.6424331665039062,-0.07942800012111206,1.3642943331289246,0.2815025831913971,1.0033637498164154,-0.39585863864765614,89.3617299388693,23.3604831654809,0.36093058331250943,6,-0.5262413024902308,-1.0478248596191406,-2.127084732055664,-2.403012275695801,1.9186840057373047,1,0.02456957582850361,1.1176683170105888,27.676551818847656,-1.692285275469647,27.662580490112305,-1.0294163705354684,27.77900505065918,0.02456957582850361
6383,2005-06-29,27.6066951751709,27.93268585205078,27.52752685546875,27.93268585205078,1613270.0,-0.009192746404267038,1.4857091034619954,-5.384612961154343,70.1460926250841,67.72364381845009,-0.13888563907416085,-0.44388934739373553,-1.4627803179162164,-2.0459143983246406,35.55756870102387,0.40515899658203125,0.4390953635176267,0.35649242401122905,-0.37800924220584875,1.0909940902283068,-0.010758409097309851,0.723743257119768,0.30270576477051137,20.45452429931701,-49.64793417769134,0.3672508331085381,6,-0.19326496124267578,-0.7474479675292969,-1.950117588043213,-2.146876335144043,1.6765213012695312,2,0.04014844969817655,1.8799659245424596,27.862831115722656,1.1176683170105888,27.676551818847656,-1.692285275469647,27.662580490112305,0.04014844969817655
6384,2005-06-30,27.65326690673828,27.848859786987305,27.569440841674805,27.662580490112305,1381576.0,0.0016869723547812132,-2.157887929640767,0.028570091215998784,68.77726895111054,67.96646077868623,-0.07181867812937526,-0.4609089991298134,-1.4431860699925423,-2.08569610507395,35.6537752583968,0.2794189453125,0.40711126568640665,0.36930084228515625,-0.37453810634680806,1.1131397909171206,-0.0026186320308276834,0.7412203166011402,0.2794189453125,31.03474249129084,-41.912777124473024,0.3719194743159829,6,-0.10245513916015625,-0.7195072174072266,-1.9617619514465297,-2.193448066711426,1.1316509246826172,3,0.03704950850708055,1.4857091034619954,27.6066951751709,1.8799659245424596,27.862831115722656,1.1176683170105888,27.676551818847656,0.03704950850708055
6385,2005-07-01,28.14225006103516,28.179506301879886,27.70915031433105,27.73243522644043,1782693.0,0.01768265413073955,-1.0612261103240168,-44.00184312922422,73.22094060457675,68.77081871829029,-0.4904579467136436,-0.9111476935964014,-1.8724689090174707,-2.5640845890119586,35.68581466617521,0.5262393951416051,0.41238882603717997,0.8040300369262745,-0.023713036228016904,1.631773110080566,0.3901585003491306,1.2179015735034184,-0.6147232055664098,94.28567249323487,17.543493447273107,0.41387153657714565,7,-0.3725595474243164,-0.9407138824462926,-2.471701622009281,-2.6824312210083043,0.6147251129150355,4,0.015555238066062405,-2.157887929640767,27.65326690673828,1.4857091034619954,27.6066951751709,1.8799659245424596,27.862831115722656,0.015555238066062405
6386,2005-07-05,28.27730369567871,28.477554321289066,28.035139083862305,28.07705307006836,1602534.0,0.0047989636347713915,-2.114738248544731,0.4886368396311992,72.65770425611375,69.81050873545306,-0.5513500923431991,-1.0029963966365472,-1.9478744747911598,-2.6838583258994717,35.96654840942144,0.44241523742676137,0.4734415540643724,0.8790083885192885,-0.038119321807133844,1.796136098845711,0.4204445333560791,1.337572243682498,-0.7367372512817383,78.92159618380659,4.130253026634691,0.4585638551632111,7,-0.3027048110961914,-0.8405885696411133,-2.435610294342041,-2.8174848556518555,0.41447257995605824,1,0.07213439914913877,-1.0612261103240168,28.14225006103516,-2.157887929640767,27.65326690673828,1.4857091034619954,27.6066951751709,0.07213439914913877
6387,2005-07-06,27.960628509521484,28.38907241821289,27.88611602783203,28.240047454833984,2891776.0,-0.011198917321301072,-1.347828409637267,-1.3953461791235273,65.97220642107894,69.80423113198715,-0.18393070798898847,-0.6406782132022428,-1.5842102102829045,-2.3487562506947803,35.66562710630251,0.5029563903808594,0.48019045309560227,0.5125032424926772,-0.4135303540346449,1.4385368390199993,0.04948644422901438,0.97552004075634,-0.38258255004882713,45.58832977305198,-27.08979696692137,0.46301679826366166,7,0.039583206176761365,-0.4400873184204066,-2.0234670639038086,-2.500809669494629,0.9127712249755859,2,0.07361756827793076,-2.114738248544731,28.27730369567871,-1.0612261103240168,28.14225006103516,-2.157887929640767,27.65326690673828,0.07361756827793076
6388,2005-07-07,28.26799011230469,28.31455993652344,27.83954620361328,27.91871452331543,1276143.0,0.010992657145691087,1.1473660612279029,-1.2500068261249582,75.08418854925416,70.62983770109854,-0.4323602238512265,-0.8709216757749978,-1.8301335924439037,-2.6362371033131815,36.052024320181886,0.4750137329101598,0.49494208917109717,0.7425586700439482,-0.18633522607261455,1.6714525661605109,0.2781117219856668,1.2070056181022295,-0.6539638183593759,76.92312539250145,0.24373722332258296,0.46444694805828185,7,-0.2654495239257848,-0.7474489212036133,-2.233031272888187,-2.7639293670654332,0.6659507751464808,3,0.053542009995838136,-1.347828409637267,27.960628509521484,-2.114738248544731,28.27730369567871,-1.0612261103240168,28.14225006103516,0.053542009995838136
6389,2005-07-08,28.59398078918457,28.631235122680664,28.13293647766113,28.26799011230469,2072364.0,0.011532149105216272,1.4883868233187623,0.9333336973913227,73.57143745232396,71.72714702593355,-0.7046955210087695,-1.105021659296387,-2.098939483504733,-2.9459752234884853,37.12035842975796,0.4982986450195348,0.5253615439562083,0.9742450714111328,0.012440322157566186,1.9360498206646994,0.4933426967843495,1.4551474460379161,-0.945413374145506,95.9597714701782,21.08171315288766,0.48090237462678265,7,-0.5145998001098633,-0.9965991973876953,-2.375070571899414,-2.90596866607666,0.5774669647216797,4,0.02410422292500658,1.1473660612279029,28.26799011230469,-1.347828409637267,27.960628509521484,-2.114738248544731,28.27730369567871,0.02410422292500658
6390,2005-07-11,28.70574760437012,28.75231742858887,28.477554321289066,28.64055061340332,1179729.0,0.003908753244592944,2.470619413592732,0.19999648944200987,73.98945493152907,72.45642024620076,-0.7296591790547708,-1.128678232771744,-2.1381324185709865,-3.04126944016436,37.9865345259678,0.2747631072998047,0.5493365740354115,0.9933376312255895,-0.013241892705330827,1.9999171551565098,0.49004786926012756,1.4966273931910514,-0.9982201268725603,94.897974109559,21.164890158132195,0.5032897619654603,7,-0.5658254623413121,-1.0478248596191406,-2.4868373870849645,-3.0177354812622106,0.03259849548339844,0,0.002757992167349954,1.4883868233187623,28.59398078918457,1.1473660612279029,28.26799011230469,-1.347828409637267,27.960628509521484,0.002757992167349954
6391,2005-07-12,28.62657928466797,28.77094650268555,28.45426940917969,28.54740905761719,1569465.0,-0.002757925722516319,-1.3859684419280378,1.2143233280672832,71.00178150474163,71.60234169953476,-0.5605000777377,-0.9701431999213668,-1.9931703224032127,-2.9468139474760733,38.62264879574502,0.3166770935058594,0.5560470488340457,0.832206058502198,-0.19257050699116363,1.8569826239955596,0.3198177757555172,1.3445943412488788,-0.8354686110831047,84.49998156953781,12.798296691184575,0.5123882827466809,7,-0.4773426055908203,-0.9593420028686488,-2.3902053833007812,-2.9385671615600586,-0.1257400512695277,1,0.004555063599654963,2.470619413592732,28.70574760437012,1.4883868233187623,28.59398078918457,1.1473660612279029,28.26799011230469,0.004555063599654963
6392,2005-07-13,28.52412414550781,28.64055061340332,28.48221206665039,28.60795021057129,1402834.0,-0.0035790213752515676,1.1249664034402878,-1.0588079406380417,67.30767578404684,71.28696205053062,-0.396021644543989,-0.8024649064612142,-1.8307606765773023,-2.82847119851532,39.09261110718719,0.1583385467529297,0.5812212778063639,0.662224483489986,-0.36828568480048673,1.6927346517804587,0.14696939934474784,1.177479567635224,-0.6350298890128769,73.49986279544987,3.228884533490003,0.5152550841452365,7,-0.35393047332763317,-0.856886863708489,-2.2714509963989222,-2.836112022399899,0.046571731567386365,2,0.005877555758477593,-1.3859684419280378,28.62657928466797,2.470619413592732,28.70574760437012,1.4883868233187623,28.59398078918457,0.005877555758477593
6393,2005-07-14,28.444955825805664,28.77560234069824,28.31455993652344,28.59398078918457,2719347.0,-0.0027754864373149557,-1.2499930187748458,1.7777878905093787,62.9764086920196,70.64242202174275,-0.20723426391901256,-0.6510435045898078,-1.6898203466326578,-2.72531176163616,39.425435355496546,0.4610424041747976,0.6002187295887218,0.5159954071044908,-0.48078623480181193,1.5127770490107935,0.01760458615133942,1.0143862280576421,-0.46767634469167163,48.5507891565913,-18.050013860321563,0.4983908209531522,7,-0.20257949829101918,-0.775390625,-1.9768962860107422,-2.6242198944091797,0.23285102844238637,3,0.015062210372733809,1.1249664034402878,28.52412414550781,-1.3859684419280378,28.62657928466797,2.470619413592732,28.70574760437012,0.015062210372733809
6394,2005-07-15,28.38441467285156,28.46824073791504,28.30524635314941,28.31455993652344,1452652.0,-0.0021283616443229514,-2.6842422935975425,-0.4687452004299938,64.37846639924547,69.65992488781704,-0.03584214840865485,-0.49754177237251085,-1.5760951138264865,-2.63441873884139,40.35486805168886,0.16299438476562855,0.5803995936381163,0.38024368286132315,-0.503991243019545,1.2644786087421913,-0.06187378007911093,0.8223611458017572,-0.3113364485874577,16.831574764194936,-47.7053152082449,0.44211746294043414,7,-0.07684040069579723,-0.7148494720458949,-1.8441720008850062,-2.500808715820309,0.49829864501953125,4,0.019360139038738344,-1.2499930187748458,28.444955825805664,1.1249664034402878,28.52412414550781,-1.3859684419280378,28.62657928466797,0.019360139038738344
6395,2005-07-18,28.29593276977539,28.50549697875977,28.272647857666016,28.393728256225586,1531887.0,-0.00311727066053602,-2.2258320231474022,-1.3999836173002735,61.98199089065536,68.47373451387722,0.08574969231353435,-0.3538458089342953,-1.4355618215799169,-2.5207734050332107,40.91751257484162,0.23284912109375355,0.5960302002574274,0.24519176483154226,-0.5941690627450633,1.0845525924081478,-0.17448864895676053,0.664872178619845,-0.13855165153919202,4.629626118251181,-58.27046910555957,0.4196804137883022,7,0.011641502380371094,-0.5867834091186523,-1.7126126289367676,-2.4123268127441406,0.6985492706298828,0,0.030941372078253204,-2.6842422935975425,28.38441467285156,-1.2499930187748458,28.444955825805664,1.1249664034402878,28.52412414550781,0.030941372078253204
6396,2005-07-19,28.351816177368164,28.496183395385746,28.12362289428711,28.30524635314941,1254670.0,0.0019749625519489555,1.2222234863136558,-0.47619604860261466,59.96205877392793,67.80594033086045,0.04643002748435521,-0.3557111578985328,-1.436320063255998,-2.553069349501243,41.09068114099463,0.37256050109863637,0.6209225951116402,0.2552037239074707,-0.5415227105665927,1.0519301583815341,-0.14315949332955924,0.6535669411445006,0.4237861633300746,35.00007313683922,-23.53855228464284,0.3983632172370315,7,-0.044241905212402344,-0.6426668167114258,-1.7265830039978027,-2.468210220336914,0.5215835571289062,1,0.0136333390449217,-2.2258320231474022,28.29593276977539,-2.6842422935975425,28.38441467285156,-1.2499930187748458,28.444955825805664,0.0136333390449217
6397,2005-07-20,28.407699584960934,28.47289848327637,28.08171081542969,28.26799011230469,1125403.0,0.0019710697629797824,1.8965356532545454,2.9999999999996185,67.76863210680538,66.99310072614391,0.06775830794430249,-0.3596103088215692,-1.4486541691674475,-2.5900803826287735,41.11302656573039,0.3911876678466797,0.5917002730587129,0.26637992858886506,-0.49201407369679373,1.0247739308745238,-0.11281707255396256,0.6455769297316927,0.35486316680908203,46.979788289686894,-15.699735045709573,0.3791970011428292,7,0.020956993103030896,-0.6380090713500941,-1.7824664115905726,-2.524093627929684,0.4563865661621165,2,0.0032786761968861544,1.2222234863136558,28.351816177368164,-2.2258320231474022,28.29593276977539,-2.6842422935975425,28.38441467285156,0.0032786761968861544
6398,2005-07-21,28.08171081542969,28.333187103271484,27.900087356567386,28.30524635314941,1988619.0,-0.011475366689100763,2.1000238916003706,-1.6000027304500086,58.45590228213152,65.31359681834475,0.40738548949875053,0.004381422322648376,-1.0916146722105182,-2.244246324855684,40.56350891123935,0.5076122283935476,0.547057017725713,-0.08359241485595348,-0.7993169520925889,0.632132122380682,-0.44145468347427297,0.274269853762366,0.6536178588867116,30.0000945152784,-35.16697359290948,0.3578622686183183,7,0.25613403320312145,-0.3120203018188512,-1.4564776420593297,-2.198104858398441,0.996597290039059,3,0.017412937012969643,1.8965356532545454,28.407699584960934,1.2222234863136558,28.351816177368164,-2.2258320231474022,28.29593276977539,0.017412937012969643
6399,2005-07-22,28.272647857666016,28.33784484863281,28.07239532470703,28.104995727539066,2106292.0,0.006799337956696405,-1.2799757540013783,-0.7500021331604131,52.91671288514205,62.97218103541286,0.1855907649489481,-0.15565757667478408,-1.2501433974918719,-2.4140263159784503,39.85953862213499,0.2654495239257777,0.5465486389943806,0.08266248703002788,-0.6106674013555491,0.7759923754156048,-0.2640024571627606,0.42932743122281636,0.4125663375854458,61.5385827118948,0.05255757462310129,0.34666494419278915,7,0.06519699096679688,-0.5029573440551758,-1.6474146842956543,-2.3890419006347656,0.9267425537109375,4,0.014330422768385143,2.1000238916003706,28.08171081542969,1.8965356532545454,28.407699584960934,1.2222234863136558,28.351816177368164,0.014330422768385143
6400,2005-07-25,28.33784484863281,28.52412414550781,28.207448959350586,28.33784484863281,1464033.0,0.00230600937326475,-1.428567249323523,0.0,51.397857039049725,60.79396720589154,0.07008924145607764,-0.17673277526620268,-1.265141863025196,-2.455910802416785,39.18312064610315,0.316675186157223,0.4925699233712031,0.11409626007079865,-0.5354805263063867,0.763673046447984,-0.21069213311779578,0.4388846532593931,0.3002617362976068,70.14930847405788,10.419788308613207,0.32478839318859287,7,3.552713678800501e-15,-0.5029563903808558,-1.7126116752624476,-2.454238891601559,1.0571384429931676,0,0.019227590247201443,-1.2799757540013783,28.272647857666016,2.1000238916003706,28.08171081542969,1.8965356532545454,28.407699584960934,0.019227590247201443
6401,2005-07-26,28.54275321960449,28.71971893310547,28.45426940917969,28.59398078918457,1922053.0,0.007230908774686462,-1.326512871949222,-100.0,64.17236361002165,60.445599186555405,-0.16534848492345944,-0.33035782832670435,-1.4032240922362895,-2.633773330688012,38.68388655297487,0.3818740844726598,0.42662299743458476,0.2756945610046344,-0.3345835314568717,0.8859726534661405,-0.029444485226118644,0.5808336072353875,-0.6426658630371023,78.40911470877698,16.193086338480995,0.30513904623075233,7,-0.20490837097167613,-0.5704832077026332,-1.9175200462341273,-2.6591472625732386,1.2247905731201207,1,0.01582639268627095,-1.428567249323523,28.33784484863281,-1.2799757540013783,28.272647857666016,2.1000238916003706,28.08171081542969,0.01582639268627095
6402,2005-07-27,28.54740905761719,28.64055061340332,28.412357330322266,28.56138038635254,1540477.0,0.0001631180417978051,1.6486091586322933,0.27273065753211817,57.97871992784646,59.89030043498062,-0.18590377541951142,-0.2962880067053568,-1.3453268836733692,-2.6163611598703547,37.84979412659551,0.2281932830810547,0.3456853831520341,0.2461215019226124,-0.3451930025217642,0.837436006366989,-0.04953575029957591,0.5417787541448007,-0.6309290695190448,78.97715505104486,17.85224159671884,0.29565725222218764,7,-0.23750591278076527,-0.4796705245971715,-1.8872485160827637,-2.6288757324218786,1.9745693206787074,2,0.011419273679861286,-1.326512871949222,28.54275321960449,-1.428567249323523,28.33784484863281,-1.2799757540013783,28.272647857666016,0.011419273679861286
6403,2005-07-28,28.71506118774414,28.761632919311523,28.54275321960449,28.55206680297852,1548422.0,0.0058727616852576325,-1.4102833378840471,-11.666348122869607,53.80113457409163,58.715041343296846,-0.34778555161432223,-0.39700107166387255,-1.456646419017389,-2.763497650833056,37.84530424631361,0.2188796997070348,0.2803699383867766,0.35835533142089915,-0.16240874035431574,0.879119403196114,0.09797329553329348,0.6187373673085048,-0.7825164207458464,93.24300764613584,35.015681295151424,0.2603820358876073,7,-0.3842010498046875,-0.5914382934570312,-1.9442968368530273,-2.7662572860717773,1.9186840057373047,3,0.005189783939673953,1.6486091586322933,28.54740905761719,-1.326512871949222,28.54275321960449,-1.428567249323523,28.33784484863281,0.005189783939673953
6404,2005-07-29,28.67780685424805,28.9385986328125,28.63589286804199,28.701091766357425,1654069.0,-0.0012973795616354478,-4.652088749598661,-0.14285714285714596,49.079791597829534,57.28146364409398,-0.29562501160690147,-0.29413575019182403,-1.36143018157777,-2.702464229050044,37.97333706753665,0.30270576477051137,0.23083614604323444,0.26987400054931854,-0.1516452260882879,0.691393227186925,0.05911438723051532,0.48063361386812176,-0.7120985611572266,64.33127333154252,10.298774162650474,0.21075961331880258,7,-0.258463859558109,-0.4470729827880895,-1.7556896209716832,-2.6288766860961985,2.2074165344238246,4,0.013965546711999455,-1.4102833378840471,28.71506118774414,1.6486091586322933,28.54740905761719,-1.326512871949222,28.54275321960449,0.013965546711999455
6405,2005-08-01,28.58000946044922,28.78026008605957,28.407699584960934,28.710405349731445,1403479.0,-0.003410211746521452,1.7586309166531584,5.600016382699869,48.48484848484847,56.00621805641848,-0.1713085753561252,-0.17060814356067056,-1.2045612799833663,-2.5725893686129595,37.20212195011656,0.37256050109863637,0.19903118894378835,0.15018863677978445,-0.25850994606814126,0.5588872196277102,-0.05416065464417841,0.3545379282037473,-0.5559277469750938,32.45624119794257,-16.990235332580333,0.20434929142396258,8,-0.16066646575927734,-0.34694671630859375,-1.5845441818237305,-2.489166259765625,1.737060546875,0,0.02167182455922112,-4.652088749598661,28.67780685424805,-1.4102833378840471,28.71506118774414,1.6486091586322933,28.54740905761719,0.02167182455922112
6406,2005-08-02,30.31707000732422,30.32638359069824,28.96653938293457,29.10625076293945,5448143.0,0.06077886535618027,1.2121244089211096,-9.285716375338286,78.26733352097654,57.17274043577084,-1.78834492829494,-1.8414303462759705,-2.858745531200068,-4.268112539326843,36.76035944123669,1.7463741302490199,0.2122192805653178,1.785260868072509,0.8535019539442388,2.7170197822007793,1.3193814110083721,2.251140325136646,-2.238117278689792,99.51458482240066,50.91675165829068,0.4658794570641352,8,-1.2038345336914062,-1.3901147842407227,-3.2587356567382812,-4.193628311157227,-0.2421646118164098,1,-0.030414770143535552,1.7586309166531584,28.58000946044922,-4.652088749598661,28.67780685424805,-1.4102833378840471,28.71506118774414,-0.030414770143535552
6407,2005-08-03,30.01902198791504,30.32638359069824,29.89793968200684,30.08422088623047,2864076.0,-0.009831029823699211,-1.7878644963915118,-0.05384692935613026,73.21433393643173,58.812566175137526,-1.3831467093291394,-1.4559111613496434,-2.4797259250127937,-3.9246334716377724,36.86705411638766,0.42844390869139914,0.23693458958967284,1.3842931747436538,0.27951548702078455,2.489070862466523,0.8319043308822209,1.9366820186050866,-1.7602747903155063,83.98060327473841,33.915439444249664,0.5523888438614339,8,-0.8196325302124023,-1.092066764831543,-2.9606876373291016,-3.895580291748047,0.3539314270019496,2,-0.008377294746366837,1.2121244089211096,30.31707000732422,1.7586309166531584,28.58000946044922,-4.652088749598661,28.67780685424805,-0.008377294746366837
6408,2005-08-04,29.78151512145996,30.12613296508789,29.758230209350586,30.05627822875977,2056474.0,-0.007911878893013036,-1.2898540401612146,4.214229295263782,69.58229003421448,60.66429696947891,-0.9824846700694998,-1.1586031500654244,-2.1663914614573763,-3.649307708553099,36.99558745240141,0.3679027557373047,0.26579588666883325,1.0711100578308113,-0.13095999233280864,2.273180107994431,0.4700750327490013,1.6721450829126212,-1.3573570124125318,71.60196949528968,16.616972626146378,0.6010350250818107,8,-0.5145988464355469,-0.8545598983764648,-2.705717086791992,-3.6580734252929688,0.3027057647705078,3,0.024863182877568724,-1.7878644963915118,30.01902198791504,1.2121244089211096,30.31707000732422,1.7586309166531584,28.58000946044922,0.024863182877568724
6409,2005-08-05,29.28321647644043,29.78151512145996,29.1854190826416,29.66509056091309,1823706.0,-0.01673180974800259,-1.0645131457259875,1.389830273159552,62.41219376624303,61.88811216138928,-0.3640450145521328,-0.638771303967296,-1.6033981628012839,-3.110944827255299,36.0605622270452,0.5960960388183594,0.26377944570339906,0.5383496284484863,-0.6889216226108346,1.7656208795078072,-0.07528599708117412,1.1519852539781468,-0.7068803288609367,45.63111428778786,-15.073976824802408,0.6136356255296597,8,0.0838251113891566,-0.33530426025390625,-2.1468777656555176,-3.14813232421875,0.5308971405029297,4,0.04611954831285603,-1.2898540401612146,29.78151512145996,-1.7878644963915118,30.01902198791504,1.2121244089211096,30.31707000732422,0.04611954831285603
6410,2005-08-08,28.7849178314209,29.46483993530273,28.73369026184082,29.35772705078125,2298046.0,-0.017016527041024743,-1.165521293212769,1.499995005294374,54.89990867832156,60.85783939120038,0.22835396672418895,-0.14149166229480414,-1.0528182525115781,-2.5701650998063883,34.52958826361959,0.7311496734619105,0.3021935657542123,0.036092472076415305,-1.1911582257093123,1.263343169862143,-0.5775328768164485,0.6497178209692791,-0.06857788839190704,3.2164113864172617,-58.231076962415585,0.6136253488928635,8,0.5821237564086879,0.23284912109374645,-1.5426321029663086,-2.5357370376586914,1.0850811004638707,0,0.07296548732747588,-1.0645131457259875,29.28321647644043,-1.2898540401612146,29.78151512145996,-1.7878644963915118,30.01902198791504,0.07296548732747588
6411,2005-08-09,28.756975173950195,28.994482040405273,28.59398078918457,28.710405349731445,3597810.0,-0.0009707395252732676,-1.866672127566623,-0.08130075886479952,53.97668120924156,60.4131684224665,0.32394603296954116,-0.10886052384788059,-0.9788973259466438,-2.5018520725108395,32.90262576353449,0.4005012512207031,0.3502727766122611,0.001630020141600852,-1.224270934866901,1.2275309751501027,-0.6113204573626518,0.6145804976458535,1.5694084167480433,9.408573146107269,-51.643709881413926,0.6129504775042509,8,0.610066413879391,0.3259897232055664,-1.2713618278503418,-2.384384155273434,1.3738155364990234,1,0.05425100602330568,-1.165521293212769,28.7849178314209,-1.0645131457259875,29.28321647644043,-1.2898540401612146,29.78151512145996,0.05425100602330568
6412,2005-08-10,28.69177627563477,29.152820587158203,28.584665298461914,28.91996955871582,2857848.0,-0.002267237702193614,-1.5684254999935332,-4.900024574049727,57.38442798791712,60.81131213511378,0.46016865770220505,-0.03210351817747892,-0.8709828383553493,-2.3990777226819624,31.2816245006468,0.5681552886962891,0.4020738123890375,-0.07195148468017365,-1.2934802899795805,1.1495773206192332,-0.6827158873298771,0.5388129179695298,1.599959259033195,6.948635997490866,-55.63431698022812,0.610764402649704,8,0.6752653121948171,0.39118862152099254,-0.9861192703247106,-2.0979776382446325,1.4483280181884695,2,0.048206465385260966,-1.866672127566623,28.756975173950195,-1.165521293212769,28.7849178314209,-1.0645131457259875,29.28321647644043,0.048206465385260966
6413,2005-08-11,28.87339973449707,29.041051864624023,28.710405349731445,28.78026008605957,1947820.0,0.006330157363471978,-1.8400065530799476,-0.40816121833182123,57.28812586685722,61.72334927611685,0.33901899286510684,-0.1897097920181139,-1.014255940130493,-2.5412419605051824,30.26412859764367,0.34927558898925426,0.41531519577887366,0.08824977874756001,-1.1247381928925861,1.3012377503877062,-0.5182442070725131,0.6947437645676331,1.3500529907226522,24.12453346167453,-36.99639053639892,0.6064939858200725,8,0.493641853332516,0.2095651626586914,-1.1130232810974086,-2.2423458099365234,1.1176795959472656,3,0.051935473280214195,-1.5684254999935332,28.69177627563477,-1.866672127566623,28.756975173950195,-1.165521293212769,28.7849178314209,0.051935473280214195
6414,2005-08-12,28.933940887451172,29.11556434631348,28.710405349731445,28.87339973449707,1488297.0,0.002096779510234459,-1.096391368496907,0.6500040956749672,57.239821310592895,62.6961240345329,0.35607656585472824,-0.2181559170754923,-1.0339016334994362,-2.556291768685938,29.27591333418995,0.4051589965820348,0.4526424536652236,0.12131462097168111,-1.078274358045558,1.3209035999889203,-0.47847986853694024,0.7211091104803025,1.2239603406982376,39.682532803137995,-19.457939529948774,0.5997944895086202,8,0.5215835571289062,0.17929458618164062,-1.1723999977111816,-2.302886962890625,1.1037082672119176,4,0.039755386355896594,-1.8400065530799476,28.87339973449707,-1.5684254999935332,28.69177627563477,-1.866672127566623,28.756975173950195,0.039755386355896594
6415,2005-08-15,29.17144775390625,29.25993156433105,28.9385986328125,28.989824295043945,1375564.0,0.008208590298118823,-1.2623122528317092,3.0,57.57575478987793,60.3970597310775,0.23611831702063668,-0.40760652007190146,-1.229462297577399,-2.7420771790111473,28.25162085133505,0.32599067687987926,0.4978577095956034,0.3150457382202134,-0.8689501302989129,1.4990416067393397,-0.27695219603934973,0.9070436724797766,0.9235240370556603,86.89645627256185,28.946081979049495,0.5919979342595638,8,0.2840766906738281,-0.0582122802734375,-1.333066463470459,-2.4635534286499023,0.5588397979736364,0,0.02203064683174838,-1.096391368496907,28.933940887451172,-1.8400065530799476,28.87339973449707,-1.5684254999935332,28.69177627563477,0.02203064683174838
6416,2005-08-16,28.73834609985352,29.315814971923828,28.710405349731445,29.2506160736084,792785.0,-0.01484676584125777,-1.1311556861099454,-2.820505550129676,52.085453034912696,58.04940629757539,0.4712885237119764,0.058960691005157884,-0.7591827815130792,-2.2683936078304185,27.60265320964608,0.6054096221923828,0.5494705324675628,-0.13738241195678214,-1.2991079517119672,1.024343127798403,-0.7182451818343765,0.4434803579208122,1.2962134314083897,21.01906175570636,-32.85584313822211,0.5808627698775931,8,0.6170530319213832,0.3748893737792933,-0.8394236564636266,-1.96991062164307,0.9453716278076101,1,0.03937779954696197,-1.2623122528317092,29.17144775390625,-1.096391368496907,28.933940887451172,-1.8400065530799476,28.87339973449707,0.03937779954696197
6417,2005-08-17,28.50083923339844,28.794231414794922,28.30524635314941,28.71971893310547,2418510.0,-0.008264458421853638,1.6582161668947977,0.4272741150582475,47.69539127501413,55.61752865766423,0.5261210488310262,0.32022101738517605,-0.4828881853495979,-1.991794424476847,26.775726722072875,0.48898506164551137,0.6088933590871157,-0.3795462608337381,-1.5340966847206055,0.7750041630531292,-0.9568214727771718,0.19772895110969557,1.475724528551467,19.35473520702026,-28.320087264331516,0.5772752119434329,8,0.5425415039062464,0.6123962402343714,-0.5926022529602086,-1.723089218139652,1.2201347351074183,2,0.05718959584673322,-1.1311556861099454,28.73834609985352,-1.2623122528317092,29.17144775390625,-1.096391368496907,28.933940887451172,0.05718959584673322
6418,2005-08-18,28.570695877075195,28.68712043762207,28.31455993652344,28.407699584960934,660296.0,0.002451038129252403,-1.1333326052173385,-0.7446843738018339,48.855722447336134,54.111254066674576,0.2977600488789527,0.30448745374388153,-0.5045388178934651,-2.0186326047499037,26.62913752196391,0.37256050109862926,0.42037214392595956,-0.3341388702392578,-1.4370305558168006,0.768752815338285,-0.885584713028031,0.21730697254951536,1.305588840346683,26.26734285967763,-18.50326476283541,0.5514458427887718,8,0.31434726715087535,0.5425395965576172,-0.6519804000854492,-1.7929458618164062,1.206161499023441,3,0.054930703245744894,1.6582161668947977,28.50083923339844,-1.1311556861099454,28.73834609985352,-1.2623122528317092,29.17144775390625,0.054930703245744894
6419,2005-08-19,28.67780685424805,28.808202743530273,28.598636627197266,28.75231742858887,1144943.0,0.003748980341035324,1.2499974402294414,-0.45713048667750034,51.04270464659812,53.68267584092753,0.1069919109349513,0.24167720687669103,-0.5607548349047455,-2.087688610862326,26.551424732069812,0.23750686645507812,0.2548263718182433,-0.24728584289550426,-1.3156275527886407,0.8210558669976322,-0.7814566978420743,0.28688501205106576,1.1042155613174813,36.86642294023223,-9.07100915875857,0.5341708549465688,8,0.13272380828857067,0.4354286193847621,-0.7218360900878942,-1.7510328292846715,1.033853530883789,4,0.04579403449053321,-1.1333326052173385,28.570695877075195,1.6582161668947977,28.50083923339844,-1.1311556861099454,28.73834609985352,0.04579403449053321
6420,2005-08-22,28.88271331787109,29.003795623779297,28.71506118774414,28.836143493652344,976165.0,0.0071451232189565506,1.0,-0.6250095993855916,27.2861378315487,50.71705991007277,-0.09228853185916108,0.08399011726092454,-0.7159900625138533,-2.2561596722737107,26.132205748231257,0.32598876953124645,0.10988750769601552,-0.06962280273437926,-1.1020979521211807,0.9628523466524221,-0.5858603774277782,0.44661477195901966,0.810702533949474,57.14277625422521,17.239655383732583,0.5162375746934005,8,-0.0721826553344691,0.2305221557617223,-0.8941435813903773,-1.9559392929077113,1.1828784942626989,0,0.039987096228849994,1.2499974402294414,28.67780685424805,-1.1333326052173385,28.570695877075195,1.6582161668947977,28.50083923339844,0.039987096228849994
6421,2005-08-23,28.994482040405273,29.152820587158203,28.88271331787109,28.88271331787109,1062057.0,0.0038697445528785845,-3.8333248007642746,2.4000245740500628,32.7586361850568,47.98086082086607,-0.18642890749189434,0.008220456999499248,-0.7801184603566469,-2.3274244433777582,25.33914033742156,0.2701072692871129,0.021212160327351626,0.019559478759767046,-0.9947942036013053,1.0339131611208394,-0.4876173624207709,0.526736319940305,0.6156436414950228,81.31862196848151,45.049856190216616,0.5071768411805366,8,-0.18395137786865234,0.11875343322753906,-0.9861202239990234,-2.0677080154418945,1.2853317260742152,1,0.0253774325214442,1.0,28.88271331787109,1.2499974402294414,28.67780685424805,-1.1333326052173385,28.570695877075195,0.0253774325214442
6422,2005-08-24,28.87339973449707,29.32512855529785,28.83148765563965,29.027080535888672,1605540.0,-0.004176046522902821,-3.1568891994121473,-1.3749893342889374,34.094626339940646,45.40380531787534,-0.041207354462031276,0.16335254978497815,-0.6178258952012357,-2.163900307698839,24.7941595182651,0.4936408996582031,-0.0022526763559369556,-0.11782236099243093,-1.1135568646685137,0.8779121426836518,-0.6156896128304723,0.38004489084561044,0.6584331876781739,55.29954004027699,22.529418422299074,0.4978672518380412,8,-0.0582122802734375,0.2398357391357422,-0.8650379180908203,-1.9466257095336914,1.2387619018554688,2,0.028064516150341445,-3.8333248007642746,28.994482040405273,1.0,28.88271331787109,1.2499974402294414,28.67780685424805,0.028064516150341445
6423,2005-08-25,28.86408615112305,29.0969352722168,28.69643402099609,28.836143493652344,1217737.0,-0.0003225662187225087,-1.606059101684173,-0.1818226949474621,41.1417362511378,43.6151292001581,-0.03727354942711614,0.19436852778982328,-0.5643086394812649,-2.1155604822079717,23.820069797197537,0.40050125122071023,-0.019083583284693617,-0.13458719253539542,-1.1238295914394847,0.8546552063686939,-0.62920839198744,0.3600340069166492,0.5941515769106438,36.53853727181841,5.172372736713484,0.49462119945204513,8,-0.048898696899417615,0.24914932250976207,-0.7649126052856481,-1.9373121261596715,2.160848617553711,3,0.029686989322870616,-3.1568891994121473,28.87339973449707,-3.8333248007642746,28.994482040405273,1.0,28.88271331787109,0.029686989322870616
6424,2005-08-26,29.07830810546875,29.28321647644043,28.87339973449707,28.96653938293457,1176294.0,0.007421747330717654,-1.7500047996006731,3.999931740613826,57.04695157875068,43.55637328781063,-0.25575924468195765,0.012321267284740145,-0.7237198771716571,-2.289263013475903,22.538338326980643,0.41913032531737926,-0.04177954026797437,0.05960969924926829,-0.9184354850100291,1.0376548835085657,-0.42941289288037865,0.5486322913789152,0.31075014007188884,60.740799169945944,24.74753541722211,0.489022592129648,8,-0.2631206512451172,0.12108135223388672,-1.0245404243469238,-2.151534080505371,1.5461235046386754,4,0.02402303696955843,-1.606059101684173,28.86408615112305,-3.1568891994121473,28.87339973449707,-3.8333248007642746,28.994482040405273,0.02402303696955843
6425,2005-08-29,29.199390411376953,29.218017578125,28.7243766784668,29.07830810546875,946639.0,0.004164007942588421,5.235333799118176,1.0833290670489257,60.171298322360535,44.454800541971494,-0.4162323283427156,-0.0632207318247282,-0.8030681685058596,-2.368487365134669,22.007145433850976,0.4936408996581996,-0.07461004009285332,0.14972295761108256,-0.8088657844707932,1.1083116996929583,-0.3295714134298535,0.6290173286520186,0.12463912062021265,80.00012135296431,38.96510829949629,0.4792943710409372,8,-0.3842029571533203,0.06752586364746094,-1.145622730255127,-2.272616386413574,0.45638465881347656,0,0.017543858503131338,-1.7500047996006731,29.07830810546875,-1.606059101684173,28.86408615112305,-3.1568891994121473,28.87339973449707,0.017543858503131338
6426,2005-08-30,29.394983291625977,29.404298782348636,28.9385986328125,29.199390411376953,1464569.0,0.006698526150491713,3.34778969861539,1.6153712863488863,65.25252007079288,46.40559263039136,-0.5686896876374519,-0.34934721845768735,-0.9560457343283808,-2.518726669127517,19.250607849230423,0.46570014953613637,-0.10759088510695491,0.39142017364502024,-0.3811572471275966,1.163997594417637,0.005131463258713609,0.7777088840313269,-1.089736938476566,98.68400134725448,51.13398237465423,0.3862887103863076,8,-0.5355539321899379,-0.07916831970215199,-1.3086166381835938,-2.4682092666625977,-0.40981483459472656,1,0.022813706470071526,5.235333799118176,29.199390411376953,-1.7500047996006731,29.07830810546875,-1.606059101684173,28.86408615112305,0.022813706470071526
6427,2005-08-31,29.76754379272461,29.81411361694336,29.339099884033203,29.49743843078613,1918725.0,0.012674288581914883,1.6153902701567382,1.3809570245838676,67.91044262907637,48.522783761695834,-0.8299503294282715,-0.7817969635362516,-1.283335322004362,-2.8484375050743083,16.595922745637964,0.47501373291015625,-0.15259265635188157,0.7765545845031738,0.06803380095962197,1.4850753680467257,0.4222941927313961,1.1308149762749515,-1.4403163909912138,95.83334755437845,43.44803305821324,0.3542603917717763,8,-0.5611686706542969,-0.4517288208007848,-1.6124863624572754,-2.8407697677612305,-0.5308971405029297,2,0.017209010502239774,3.34778969861539,29.394983291625977,5.235333799118176,29.199390411376953,-1.7500047996006731,29.07830810546875,0.017209010502239774
6428,2005-09-01,30.5219783782959,30.58717536926269,29.67440414428711,29.758230209350586,2279579.0,0.025344200073224687,1.0416691553538142,2.8275935118950573,74.89050841762328,51.17253973625418,-1.4287340439104703,-1.5577818789720084,-1.9856515442876272,-3.5583234675273587,14.628347472783446,0.9127712249755824,-0.11757790815545022,1.4939660072326646,0.5676160215321282,2.420315992933201,1.0307910143823946,1.9571410000829346,-2.1352755279541036,96.50005170773781,40.751962399982226,0.4631749928502682,9,-0.8801736831665075,-1.0757675170898473,-2.333157539367676,-3.5952043533325195,-1.9466266632080078,3,-0.013426939003232441,1.6153902701567382,29.76754379272461,3.34778969861539,29.394983291625977,5.235333799118176,29.199390411376953,-0.013426939003232441
6429,2005-09-02,30.633745193481445,30.7362003326416,30.32638359069824,30.6151180267334,1702920.0,0.003661847007434549,2.666649601529068,0.024389147503646135,73.86017120851211,56.34743233369456,-1.3788771156682067,-1.6476590848717514,-2.048631694988252,-3.6209446203336597,14.27147781594647,0.4098167419433629,-0.028273268516088024,1.5382063865661628,0.3685782156145372,2.7078345575177885,0.95339230109035,2.1230204720419756,-2.115013992004396,94.9073499087483,41.318931104618116,0.584814085475812,9,-0.9174280166625977,-1.1130218505859375,-2.406503677368164,-3.546304702758789,-2.1142768859863246,4,0.012769890613262502,1.0416691553538142,30.5219783782959,1.6153902701567382,29.76754379272461,3.34778969861539,29.394983291625977,0.012769890613262502
6430,2005-09-06,30.885223388671875,31.21121406555176,30.6430606842041,30.9224796295166,3634421.0,0.00820918871010079,-1.1785788728840658,-2.000102396067991,87.2374873954251,62.40063802373549,-1.471132250314362,-1.8274122244800637,-2.2436418659607327,-3.8158876593332707,15.140439867821815,0.577468872070316,0.06681598735770322,1.6846693038940437,0.27911160473450636,3.090227003053581,0.981890454314275,2.3874481534738123,-2.1890946567016627,85.65570434030897,26.792999303478886,0.7027788495797691,9,-0.9313993453979492,-1.126993179321289,-2.560184955596924,-3.6534156799316406,-2.756942749023434,1,-0.008443901320788316,2.666649601529068,30.633745193481445,1.0416691553538142,30.5219783782959,1.6153902701567382,29.76754379272461,-0.008443901320788316
6431,2005-09-07,30.31707000732422,30.903852462768555,30.24255752563477,30.56854820251465,3551535.0,-0.018395637752001592,-2.3023207082613433,6.749961603440331,78.26088763051212,67.30800038935455,-0.7773911532775131,-1.1977995364897467,-1.6249086105844945,-3.1858981704326546,16.0108884063592,0.6612949371337855,0.13847175931162425,1.0385111808776841,-0.43491767923626057,2.511940040991629,0.30179675082071,1.7752256109346582,-1.3694327419958512,52.23880749077703,-11.14132238850069,0.736714430056973,9,-0.36324596405029297,-0.5588397979736328,-1.9908671379089355,-3.0223922729492188,-2.4495811462402344,2,-0.02181262691196839,-1.1785788728840658,30.885223388671875,2.666649601529068,30.633745193481445,1.0416691553538142,30.5219783782959,-0.02181262691196839
6432,2005-09-08,30.07490539550781,30.38226890563965,29.991079330444336,30.32638359069824,1253275.0,-0.007987731392179565,1.1538380756850566,1.0,72.21456985131111,70.76053745604047,-0.3876333939726102,-0.8924582068543536,-1.3399405085287661,-2.8876599134263863,16.45881625736383,0.3911895751953125,0.29448543816387485,0.7271901130676248,-0.7600479958999422,2.214428222035192,-0.016428941416158693,1.4708091675514083,-0.9009104501571024,26.06055867280738,-40.27853048109167,0.7436190544837836,9,-0.10711002349852805,-0.316675186157223,-1.0548100471496547,-2.086335182189938,-1.7789726257324183,3,-0.03623409364537289,-2.3023207082613433,30.31707000732422,-1.1785788728840658,30.885223388671875,2.666649601529068,30.633745193481445,-0.03623409364537289
6433,2005-09-09,30.37295341491699,30.447465896606445,30.009708404541016,30.03764915466309,1176401.0,0.009910189757527776,-1.2381054540844685,-1.333333333333305,73.69790763963508,72.61064368502763,-0.5019227252307275,-1.1303572645171016,-1.5825818881859384,-3.130157520098212,16.960240673194,0.4377574920654297,0.43561629689690307,0.9502604484558077,-0.5866620810355982,2.4871829779472137,0.18179918371010473,1.7187217132015107,-0.9952365575461748,31.297697990626506,-37.16795778078911,0.768461264745703,9,-0.40515804290770774,-0.6147232055664027,-1.3097810745239222,-2.3843832015991175,-1.760345458984375,4,-0.037411796843478395,1.1538380756850566,30.07490539550781,-2.3023207082613433,30.31707000732422,-1.1785788728840658,30.885223388671875,-0.037411796843478395
6434,2005-09-12,30.08422088623047,30.36363983154297,30.009708404541016,30.25187110900879,1208396.0,-0.009506238156764657,-1.2352962434273531,-0.49999431158844265,66.4122423797773,73.30408191362949,-0.0620176676037687,-0.791616727567483,-1.2421568278788406,-2.783271648935017,17.356149239088754,0.363245010375973,0.5837614047714759,0.6040139198303223,-0.9419625205835374,2.149990360244182,-0.16897430037660754,1.377002140037252,-0.5231543080415619,7.633710696543056,-59.69214276318679,0.7729882202069305,9,-0.009314537048339844,-0.3259906768798828,-0.9872851371765137,-2.060723304748535,-2.0304527282714844,0,-0.05015483621293271,-1.2381054540844685,30.37295341491699,1.1538380756850566,30.07490539550781,-2.3023207082613433,30.31707000732422,-0.05015483621293271
6435,2005-09-13,29.81411361694336,30.08422088623047,29.739601135253906,30.08422088623047,2168241.0,-0.008978370100012678,1.5517251119239623,1.6111357611750117,60.731704758808064,72.80176910118674,0.3402378120847622,-0.4963415927747974,-0.9381937093642634,-2.4626836297851113,17.29513782638208,0.3446197509765625,0.7080013640764449,0.30177335739135813,-1.243897364838034,1.8474440796207503,-0.47106200372333973,1.074608718506056,-0.08803229001816604,6.400034075848252,-56.71216202897506,0.7728353611146966,9,0.4610433578491211,-0.05588340759277344,-0.6566367149353027,-1.7580175399780273,-1.6858329772949183,1,-0.04342390741787783,-1.2352962434273531,30.08422088623047,-1.2381054540844685,30.37295341491699,1.1538380756850566,30.07490539550781,-0.04342390741787783
6436,2005-09-14,29.86999893188477,30.149417877197266,29.776857376098636,29.944509506225586,1925703.0,0.0018744583742933418,-1.8571282298820817,0.2758554945132412,63.27545038281211,72.28676996271292,0.40098760276713463,-0.48812581482937034,-0.963229596983556,-2.4686635376464316,17.83507137005579,0.37256050109862926,0.7837915603005108,0.30107603073120615,-1.2077078136060102,1.8098598750684225,-0.45331589143740203,1.0554679528998143,1.3412151336669922,18.421286628494947,-43.792199030393654,0.7543919221686083,9,0.5728101730346644,-0.11176872253418324,-0.6775946617126536,-1.739390373229984,-2.7196884155273438,2,-0.05830995495540936,1.5517251119239623,29.81411361694336,-1.2352962434273531,30.08422088623047,-1.2381054540844685,30.37295341491699,-0.05830995495540936
6437,2005-09-15,30.13079071044922,30.261186599731445,29.88862609863281,29.92588233947754,768091.0,0.008730893468029688,-1.6666621159477244,-2.750057596313967,65.8139599120671,71.27826457320667,0.220308944674926,-0.654079664582234,-1.179296526945265,-2.6825831983606037,19.369924283833367,0.39118766784667613,0.8566459259681203,0.4803702354431145,-0.9600311629508198,1.9207716338370489,-0.23983046375385442,1.2005709346400835,1.0517362213134795,55.26332098349612,-9.77660935890686,0.720200699196968,9,0.3446168899536133,-0.3725605010986328,-0.905787467956543,-1.8558158874511719,-2.4868392944335938,3,-0.07511591285854746,-1.8571282298820817,29.86999893188477,1.5517251119239623,29.81411361694336,-1.2352962434273531,30.08422088623047,-0.07511591285854746
6438,2005-09-16,30.14010429382324,30.38226890563965,29.93519592285156,30.27981376647949,1872987.0,0.00030910517628024436,1.5945871153420084,-0.6818143738771862,63.97059155681745,70.17942238968504,0.16889059777504656,-0.5689594573271073,-1.152763606671332,-2.639586931975302,21.05214350641813,0.4470729827880895,0.9072633813305124,0.4112133979797328,-0.9503588195192023,1.7727856154786679,-0.26957271076973655,1.091999506729202,1.0143092468261798,62.31884918220534,-3.130023005371882,0.6807861087494678,9,0.3353033065795934,-0.3818740844726527,-0.9151010513305629,-1.7789745330810547,-1.5554389953613246,4,-0.06118663379760714,-1.6666621159477244,30.13079071044922,-1.8571282298820817,29.86999893188477,1.5517251119239623,29.81411361694336,-0.06118663379760714
6439,2005-09-19,29.991079330444336,30.307756423950195,29.86999893188477,30.233243942260746,1024050.0,-0.004944407687714758,1.2380836291297552,1.7333442551332714,60.34061732842454,67.19088127112943,0.24268769730654327,-0.3336070060830707,-0.9793940072073823,-2.4431978974842323,22.510835663768322,0.43775749206542613,0.920003464100418,0.19652481079101491,-1.0753288446735887,1.4683784662556185,-0.4394020169412869,0.8324516385233167,1.135783086914067,39.13035736014697,-23.466723711229378,0.6359268277323022,9,0.33064746856689453,-0.23284912109375,-0.7660760879516602,-1.5461235046386719,-1.667205810546875,0,-0.04596271308956923,1.5945871153420084,30.14010429382324,-1.6666621159477244,30.13079071044922,-1.8571282298820817,29.86999893188477,-0.04596271308956923
6440,2005-09-20,30.03764915466309,30.25187110900879,29.89793968200684,30.06559181213379,1292892.0,0.0015527892046045544,-1.3030295508421237,0.11538703884564068,58.73417209643777,65.02124621178784,0.07067844224852493,-0.30484509959907413,-1.0041792460253411,-2.4352571368884597,23.649347928055654,0.3539314270019496,0.8332665328419999,0.18534784317017028,-1.0150558134397158,1.3857514997800564,-0.4148539851347728,0.7855496714751133,1.062213161870119,43.07677766926083,-14.337752314315978,0.6002018283049425,9,0.05588436126708629,-0.27941894531250355,-0.7532691955566442,-1.5926933288574254,-2.160846710205078,1,-0.0660464800853473,1.2380836291297552,29.991079330444336,1.5945871153420084,30.14010429382324,-1.6666621159477244,30.13079071044922,-0.0660464800853473
6441,2005-09-21,29.730287551879886,30.15873146057129,29.58126449584961,29.90725326538086,1268521.0,-0.010232545203541221,-1.431379320037102,6.333174061434125,49.48453281778703,62.49568654139627,0.31966820106078586,0.0637353675292367,-0.6756032535158205,-2.0782624358817188,24.268129627692563,0.5774669647216797,0.7316606876086205,-0.15880403518676545,-1.2917150901301184,0.9741070197565875,-0.7252595626584437,0.4076514922849128,1.343114665844631,18.60452379648437,-32.54783292866445,0.5664555274716767,9,0.284077644348141,0.027942657470699572,-0.44590759277344105,-1.2853317260742223,-1.9652538299560582,2,-0.053884676003752574,-1.3030295508421237,30.03764915466309,1.2380836291297552,29.991079330444336,1.5945871153420084,30.14010429382324,-0.053884676003752574
6442,2005-09-22,29.68371772766113,29.90725326538086,29.385669708251953,29.618520736694336,980245.0,-0.0015664101511797535,1.0363695937090434,-0.36841594723056253,35.57691045469697,58.26002018751425,0.3407455829912891,0.18353474188113594,-0.6046198495444415,-1.984800778916469,24.42976620860766,0.5215835571289062,0.5570634088521622,-0.24588975906372568,-1.2794613029637851,0.7876817848363338,-0.7626755310137554,0.27089601288630405,1.3299989811883925,29.906508071692738,-14.86898174133535,0.5167857719500292,9,0.20025157928467152,0.07451248168945668,-0.44940042495727184,-1.2387619018554652,-0.9686565399169886,3,-0.08534669526731542,-1.431379320037102,29.730287551879886,-1.3030295508421237,30.03764915466309,1.2380836291297552,29.991079330444336,-0.08534669526731542
6443,2005-09-23,29.72097396850586,29.85136985778809,29.48812484741211,29.571950912475586,677475.0,0.0012551069642470214,-1.2941172927621303,2.2857351822597933,33.88159911188896,54.645504268859995,0.22493447041376058,0.2253180858694499,-0.6139740126906972,-1.973728901334944,24.94778042420141,0.3632450103759801,0.43598031050301245,-0.25147790908813406,-1.1628981471818847,0.6599423290056166,-0.7071880281350111,0.20423220995874303,1.1950599203078092,36.36363636363637,-1.9849796592100475,0.455710119046876,9,0.1629953384399414,0.041913032531741834,-0.6426658630371094,-1.2760181427001953,-0.5308971405029297,4,-0.06988406755078658,1.0363695937090434,29.68371772766113,-1.431379320037102,29.730287551879886,-1.3030295508421237,30.03764915466309,-0.06988406755078658
6444,2005-09-26,29.776857376098636,30.10284805297852,29.72097396850586,29.991079330444336,1394997.0,0.001880268380571648,-1.3428665043999468,-1.437508799324188,28.975267574610243,51.117011248393574,0.13507059504564722,0.23658118265459294,-0.6387789711954035,-1.9850044893777117,25.31027246746616,0.3818740844726598,0.3476416051199891,-0.23052196502685263,-1.04617515616847,0.5851312261147648,-0.6383485605976631,0.17730463054395784,1.0473546618813288,45.16128321945524,12.268077409973685,0.40782659557080914,9,0.10711193084716442,0.12806797027587535,-0.777718067169193,-1.3319015502929723,-1.1083660125732457,0,-0.040037538635412706,-1.2941172927621303,29.72097396850586,1.0363695937090434,29.68371772766113,-1.431379320037102,29.730287551879886,-0.040037538635412706
6445,2005-09-27,29.71166038513184,30.08422088623047,29.53469467163086,29.83274269104004,1370195.0,-0.0021895188650474795,-1.3137276947045502,0.5652189397581707,35.80786885304556,48.06505774508618,0.20585400523686204,0.36061271547342244,-0.5397678829658297,-1.8757208047267966,25.918066711990768,0.5495262145996094,0.2169503910262982,-0.32133245468139293,-1.0585549338600337,0.4158900244972479,-0.6899436942707133,0.047278784907927474,1.0262391130644453,42.16877576750509,11.238407534831104,0.3686112395893196,9,0.1723089218139613,0.2421636581420863,-0.7497773170471227,-1.2667045593261754,-1.5368099212646484,1,-0.04670849246543107,-1.3428665043999468,29.776857376098636,-1.2941172927621303,29.72097396850586,1.0363695937090434,29.68371772766113,-0.04670849246543107
6446,2005-09-28,30.06559181213379,30.37295341491699,29.87931251525879,29.97245216369629,1061198.0,0.011912206265626946,-2.533338794233264,-0.7692259223087085,49.79254028746115,46.284900009018855,-0.1312133125688888,0.06271289701189176,-0.8568768900501809,-2.1823906203898567,26.39010383607181,0.6612930297851491,0.1406688719161906,-0.0009314537048332738,-0.6742002110387553,0.6723373036290887,-0.33756583237179427,0.3357029249621277,0.5911738986658364,68.86795551185159,35.77987277269071,0.3366343786669602,9,-0.18162250518798828,-0.11176776885986328,-1.1037087440490723,-1.620635986328125,-2.5520362854003906,2,-0.07280047508635545,-1.3137276947045502,29.71166038513184,-1.3428665043999468,29.776857376098636,-1.2941172927621303,29.72097396850586,-0.07280047508635545
6447,2005-09-29,30.27981376647949,30.41020965576172,29.86999893188477,30.10284805297852,1055186.0,0.007125153420703523,1.468082139853847,1.900004095674891,47.84483443463094,44.493149217664794,-0.35992306234965454,-0.11717072069359702,-1.0328295130057263,-2.354243439750423,26.19339856595721,0.5402107238769496,0.11168329198731541,0.18767700195312287,-0.47661755527580496,0.8519715591820507,-0.14447027666134105,0.5198242805675868,0.3006861841672759,85.85857959035039,50.37348573993869,0.3321472786144644,9,-0.3818740844726527,-0.32598972320556285,-1.3179306983947718,-1.7952737808227504,-2.589292526245117,3,-0.08305137092156045,-2.533338794233264,30.06559181213379,-1.3137276947045502,29.71166038513184,-1.3428665043999468,29.776857376098636,-0.08305137092156045
6448,2005-09-30,30.11216163635254,30.58717536926269,30.028335571289066,30.354326248168945,917007.0,-0.005536762260821559,-1.7272668038089691,-1.3684267252994158,50.68490076442949,43.42029182166534,-0.21976172345967981,0.01918856470156527,-0.8175579529454424,-2.1495259008220415,25.040777865674457,0.5588397979736257,0.0632256397427966,0.040515708923340554,-0.5924978310654936,0.6735292489121747,-0.2759910610710783,0.3570224789177594,-0.7264919281005859,54.8672261658601,15.203995784119478,0.3165067699944174,9,-0.12573909759521484,-0.15833759307861328,-1.1479501724243164,-1.6276216506958008,-2.6638031005859375,4,-0.04639655118355124,1.468082139853847,30.27981376647949,-2.533338794233264,30.06559181213379,-1.3137276947045502,29.71166038513184,-0.04639655118355124
6449,2005-10-03,31.02493476867676,31.052875518798828,30.168046951293945,30.4288387298584,2259609.0,0.03031244131016786,1.7142915652499533,-2.4615324028858723,72.56946444278063,44.957546526814546,-1.0845075647140838,-0.9094003988034238,-1.6772787556043376,-3.020293185067679,23.921655806407905,0.9407138824462891,-0.0006159671673842126,0.9337293624877958,0.20992265095897622,1.6575360740166154,0.5718260067233878,1.2956327182522038,-1.6152349472045948,98.15959013221726,52.04617524733309,0.36190335576440913,10,-0.8056621551513707,-1.0571393966674805,-2.0607233047485387,-2.4798536300659215,-3.4089241027832067,0,-0.05914139560178322,-1.7272668038089691,30.11216163635254,1.468082139853847,30.27981376647949,-2.533338794233264,30.06559181213379,-0.05914139560178322
6450,2005-10-04,30.624431610107425,31.36955261230469,30.512664794921875,31.03424835205078,1754134.0,-0.012909073348759792,-1.7058887302820704,-0.6875011999001582,62.461516553395434,46.39943360854881,-0.6615892089600095,-0.5580483000318317,-1.2293851404025276,-2.5715814826835235,22.39613265630187,0.856887817382816,-0.0637901299046355,0.5462657928466825,-0.12478550330349947,1.2173170889968645,0.21074014477159153,0.8817914409217735,-1.1490047607421907,50.310481583519675,0.6655220820131973,0.3355256480750904,10,-0.24682044982910512,-0.5774669647216797,-1.6171431541442907,-2.0793504714965856,-2.6824321746826207,1,-0.06386862200363219,1.7142915652499533,31.02493476867676,-1.7272668038089691,30.11216163635254,1.468082139853847,30.27981376647949,-0.06386862200363219
6451,2005-10-05,29.65577507019043,30.624431610107425,29.64646148681641,30.31707000732422,1369229.0,-0.03163018834926867,-1.8767122519111037,1.613635728979545,43.64087712462294,47.295429905207264,0.3300997129356773,0.3779006427831533,-0.23022274881826732,-1.5533160924053249,21.078902208519303,0.9779701232910156,-0.1251164088602792,-0.3893260002136216,-1.075803650602257,0.29715165017501377,-0.7325648254079411,-0.04608717501930215,-0.06670067504882837,0.5405160084833381,-46.3946623047251,0.3432388251943183,10,0.7730636596679688,0.49830055236816406,-0.6147232055664062,-1.1106939315795898,-1.9559383392333984,2,-0.04993714050022735,-1.7058887302820704,30.624431610107425,1.7142915652499533,31.02493476867676,-1.7272668038089691,30.11216163635254,-0.04993714050022735
6452,2005-10-06,28.98516845703125,29.72097396850586,28.556724548339844,29.66509056091309,2038007.0,-0.022613019271017554,1.9411790215215154,1.028167714134914,36.86440806654066,47.626853122390784,0.9959291505662868,1.0147054162183338,0.46357607861190075,-0.839322172644799,20.272712965479922,1.1642494201660156,-0.20147985104136268,-1.0054457664489753,-1.8391612863561697,-0.17173024654178093,-1.4223035264025725,-0.5885880064953781,2.384384155273441,15.23178448694405,-28.52821282480145,0.4168577599535969,10,0.9779701232910156,0.9779701232910156,0.10245370864868164,-0.3748893737792969,-2.0118236541748047,3,-0.050771239521323785,-1.8767122519111037,29.65577507019043,-1.7058887302820704,30.624431610107425,1.7142915652499533,31.02493476867676,-0.050771239521323785
6453,2005-10-07,29.23664665222168,29.525379180908203,28.89202880859375,29.041051864624023,992592.0,0.008676099142333138,-1.566036861017735,-0.28767234728942975,41.61491973608008,49.03125891810966,0.7470885554978821,0.710142501364686,0.23328571336655557,-1.0501948574305224,19.33903513469028,0.6333503723144531,-0.20998844794928928,-0.6971522331237807,-1.574871962625135,0.18056749637757363,-1.1360120978744561,-0.2582923683731053,2.0766493988037134,24.172188573923908,-19.340083593176796,0.43885986475067673,10,0.7264919281005859,0.7264919281005859,0.024448394775390625,-0.4889860153198242,-2.3098735809326136,4,-0.052883130900028164,1.9411790215215154,28.98516845703125,-1.8767122519111037,29.65577507019043,-1.7058887302820704,30.624431610107425,-0.052883130900028164
6454,2005-10-10,28.57535171508789,29.23664665222168,28.463584899902344,29.23664665222168,838201.0,-0.02261869991453136,1.3380241066715892,-3.3809435581386276,35.7012809566386,49.019415818508875,1.3634029369102265,1.320292899140906,0.9097220249179117,-0.35128143841666315,18.555681783829055,0.7730617523193359,-0.1819590570414178,-1.283003711700438,-2.3460954554405546,-0.21991196796032142,-1.8145495835704963,-0.7514578398303797,2.682812905883793,3.8461134550304372,-38.08040214495463,0.5315458718700586,10,1.341217041015625,1.341217041015625,0.9686560630798304,0.39817333221435547,-2.0304508209228516,0,-0.03943934585855802,-1.566036861017735,29.23664665222168,1.9411790215215154,28.98516845703125,-1.8767122519111037,29.65577507019043,-0.03943934585855802
6455,2005-10-11,28.51946830749512,28.86408615112305,28.26799011230469,28.444955825805664,1627872.0,-0.0019556507352895824,-1.782609469879135,-0.11267662506598289,37.5479003860277,47.658900273905154,1.3772187338422732,1.3430716482606435,0.9835624038546982,-0.2572020624943825,18.453724970050406,0.5960960388183594,-0.15424178476839856,-1.2741548538207965,-2.4946064803873043,-0.05370322725428878,-1.8843806671040504,-0.6639290405375426,2.626913124633788,10.671947316533032,-32.79168486096809,0.6102258132832534,10,1.2993030548095703,1.2993030548095703,1.099051952362057,0.5844535827636683,-1.8814277648925817,1,-0.03167862850248615,1.3380241066715892,28.57535171508789,-1.566036861017735,29.23664665222168,1.9411790215215154,28.98516845703125,-0.03167862850248615
6456,2005-10-12,28.12828063964844,28.87339973449707,27.74640655517578,28.36112976074219,1851729.0,-0.013716513352525328,-1.2616822072175362,-3.1249680028667943,35.06261999861532,46.23865422545897,1.6368292095121113,1.6833921600261625,1.3325324211623304,0.17148433091335846,18.45813983358012,1.126993179321289,-0.12996132376138547,-1.5782566070556605,-3.0066151531103245,-0.14989806100099656,-2.2924358800829943,-0.8640773340283268,2.845397313291013,19.33963266559914,-24.77150686745877,0.7141792730273328,10,1.4296989440917933,1.4296989440917933,1.7277464866638148,1.2387609481811523,-0.763748168945316,2,-0.006622559217539292,-1.782609469879135,28.51946830749512,1.3380241066715892,28.57535171508789,-1.566036861017735,29.23664665222168,-0.006622559217539292
6457,2005-10-13,27.867488861083984,28.12828063964844,27.392473220825195,28.016511917114254,1576337.0,-0.009271515095624294,2.9500023038053182,0.6399983617299978,32.93311077671419,44.26623311571282,1.6980110429443016,1.86136212879115,1.5568141379698197,0.4685646975791933,18.41991178333977,0.7358074188232457,-0.14195507050915523,-1.7258832931518562,-3.356961067056698,-0.0948055192470143,-2.541422180104277,-0.9103444061994352,2.8480073800343746,22.27081967740868,-21.877642736877092,0.8155388869524205,10,1.513524055480957,1.513524055480957,1.9885382652282715,1.5018815994262695,-0.4098167419433594,3,-0.006016047264347346,-1.2616822072175362,28.12828063964844,-1.782609469879135,28.51946830749512,1.3380241066715892,28.57535171508789,-0.006016047264347346
6458,2005-10-14,28.29593276977539,28.36112976074219,27.7277774810791,28.09102439880371,1157397.0,0.015374327799219545,2.777798003356123,-1.3750111991399387,37.23917698936144,40.34064562088848,1.100579295171908,1.3572610652092543,1.103742692411707,0.07726145623159653,18.03826310780529,0.6333522796630895,-0.21394551922233873,-1.205230808258058,-2.9128825871259707,0.5024209706098546,-2.0590566976920144,-0.35140491882410174,2.0872611693136527,48.98994495686115,4.7643086137311315,0.8538258894339555,10,1.0850801467895508,1.0850801467895508,1.567080020904541,1.0734376907348633,-0.7078647613525391,4,-0.04674127471534295,2.9500023038053182,27.867488861083984,-1.2616822072175362,28.12828063964844,-1.782609469879135,28.51946830749512,-0.04674127471534295
6459,2005-10-17,28.612607955932614,28.817516326904297,28.23073387145996,28.24936294555664,1207967.0,0.011191544337265436,-1.9302263559689303,1.7727192337407092,40.92307343328415,37.94748527420945,0.4534108592634638,0.9823866789390046,0.7816761086601716,-0.20347506623728506,17.520046599395798,0.5867824554443359,-0.2992181050903113,-0.8196320533752477,-2.555074288685905,0.9158101819354094,-1.6873531710305762,0.04808906428008086,1.471513911330046,82.38995816761778,36.33836175496003,0.8677211176553278,10,0.39584445953369496,0.7684049606323278,1.250404834747318,0.7567625045776403,-0.8662014007568324,0,-0.05891930184203997,2.777798003356123,28.29593276977539,2.9500023038053182,27.867488861083984,-1.2616822072175362,28.12828063964844,-0.05891930184203997
6460,2005-10-18,28.053768157958984,28.603294372558594,27.941999435424805,28.426328659057614,1104144.0,-0.019531242969334395,-1.2187459003542094,-1.0256451994014022,33.92857523777829,36.868340620115596,0.6808533936778645,1.459824457705821,1.344583695224408,0.384477606843717,17.09202350221051,0.670608520507809,-0.40471233265660445,-1.2792778015136719,-3.0939973851119866,0.5354417820846429,-2.186637593312831,-0.3719180097145127,1.7611888446599302,44.654135841902445,1.4271605869023887,0.9073597917991576,10,0.502955436706543,1.327244758605957,1.862800121307373,1.3156023025512695,-0.3632469177246129,1,-0.053784834012249205,-1.9302263559689303,28.612607955932614,2.777798003356123,28.29593276977539,2.9500023038053182,27.867488861083984,-0.053784834012249205
6461,2005-10-19,28.12828063964844,28.12828063964844,27.476299285888672,27.88611602783203,1143011.0,0.0026560596519480395,4.384612961154215,-0.6500007679351406,32.42010114469619,36.37452873991066,0.40999489787573395,1.3271854075135074,1.2759895258485336,0.3363119616481747,17.645394322559362,0.6519813537597692,-0.6694812725547372,-1.1246649742126422,-3.0057660699862616,0.7564361215609772,-2.06521552209945,-0.1841144263258343,1.4444279847911012,51.63404641476175,13.229631748579159,0.9405505478868094,10,0.33064556121825817,1.2527322769165004,1.8884129524230922,1.2620468139648402,-0.2701072692871129,2,-0.0529801346956601,-1.2187459003542094,28.053768157958984,-1.9302263559689303,28.612607955932614,2.777798003356123,28.29593276977539,-0.0529801346956601
6462,2005-10-20,27.150310516357425,28.17485046386719,27.03854179382324,28.10965156555176,1149238.0,-0.03476821551305598,1.0854696965188801,-3.961524526637414,28.629041469923223,34.931653377004345,1.2296275532230254,2.219418286999211,2.250737762894957,1.3334992942610349,18.848684134536676,1.1363086700439524,-0.9262040401775451,-1.9759647369384723,-4.0646648345204675,0.11273536064352285,-3.0203147857294717,-0.931614688147473,2.2043745677206807,6.282761245638029,-28.79832935531737,1.0443500487909978,10,0.9872837066650355,2.0537366867065394,2.9502091407775843,2.309871673583981,0.5588397979736257,3,0.007890221152963894,4.384612961154215,28.12828063964844,-1.2187459003542094,28.053768157958984,-1.9302263559689303,28.612607955932614,0.007890221152963894
6463,2005-10-21,27.643951416015625,27.811603546142575,27.019914627075195,27.057170867919922,1507623.0,0.018181777308248215,-1.3943664409243406,-0.6116495782062982,24.034319172641418,33.635324289893546,0.5434539193847954,1.646616585585086,1.7536895363237477,0.858497632945415,20.12319819370109,0.7916889190673793,-1.043227191160618,-1.3784727096557603,-3.5476631832658967,0.7907177639543761,-2.4630679464608285,-0.2938774728506921,1.432796473231896,34.71496433274162,7.298399487023097,1.0845952368050686,10,0.3027057647705078,1.5507822036743164,2.472867488861084,1.8814287185668945,-0.027940750122070312,4,-0.006738519181707092,1.0854696965188801,27.150310516357425,4.384612961154215,28.12828063964844,-1.2187459003542094,28.053768157958984,-0.006738519181707092
6464,2005-10-24,28.584665298461914,28.584665298461914,27.70915031433105,27.70915031433105,999141.0,0.03402964606215031,1.0000000000000082,1.4920654527015227,35.534999100523564,33.411668591504196,-0.4423139319067282,0.6450807777881096,0.8184775318559048,-0.057397071569248226,20.49595340803798,0.9407138824462891,-1.054750255579755,-0.378149223327636,-2.525460241432551,1.769161794777279,-1.4518047323800936,0.6955062857248215,0.20412593408148183,98.82346138695918,71.23345006308517,1.0736555090524582,10,-0.6380081176757812,0.6100683212280273,1.532153606414795,0.9407148361206055,-1.2015056610107422,0,-0.03486475281880208,-1.3943664409243406,27.643951416015625,1.0854696965188801,27.150310516357425,4.384612961154215,28.12828063964844,-0.03486475281880208
6465,2005-10-25,28.32387351989746,28.84545707702637,28.08171081542969,28.41701316833496,1265085.0,-0.009123485471718484,-1.6451687486375581,-0.10638270061129924,39.50073222732425,33.90479217247186,-0.23712083181231236,0.8396199557432347,1.074197474330834,0.22568523986358713,21.215036646890407,0.7637462615966797,-1.122971266686104,-0.5695516586303704,-2.7046303456035226,1.5655270283427818,-1.6370910021169465,0.4979876848562057,-1.3039588928222656,71.42857142857129,38.74739707738499,1.0675393434865765,10,-0.3911876678466797,0.8708600997924805,1.7161049842834473,1.2015066146850586,-0.7358055114746094,1,-0.02038799404735414,1.0000000000000082,28.584665298461914,-1.3943664409243406,27.643951416015625,1.0854696965188801,27.150310516357425,-0.02038799404735414
6466,2005-10-26,27.87680244445801,28.29593276977539,27.65326690673828,28.12828063964844,1231157.0,-0.015784249111456594,1.1904740234622864,2.7000122870249017,40.94367904476959,34.794855313366895,0.19056679016451383,1.174523138792292,1.5248594354019538,0.6923760268281747,21.58243819706175,0.6706066131591797,-1.114887810420008,-0.907183265686033,-3.0134731927293217,1.1991066613572556,-1.9603282292076791,0.14596169783561308,-0.820376968383794,46.93880536197522,11.552610930735433,1.0531449635216448,10,0.055883407592769885,1.31793117523193,2.0490794181823695,1.6788482666015625,-0.5122699737548864,2,-0.006682301694923121,-1.6451687486375581,28.32387351989746,1.0000000000000082,28.584665298461914,-1.3943664409243406,27.643951416015625,-0.006682301694923121
6467,2005-10-27,27.765033721923828,28.221420288085934,27.65326690673828,27.830232620239254,1089650.0,-0.004009381016953917,-2.935499639976458,0.25926263016980394,37.69469142989289,34.8454680289815,0.31991652546618354,1.1470402924018614,1.6466510451509784,0.8250983422201443,21.899811179312728,0.5681533813476527,-1.1245181126817876,-0.8932129859924309,-2.922354760302156,1.135928788317294,-1.9077838731472951,0.12135790116243328,-0.6728276138305667,40.81631160472665,3.8459049319210195,1.0145708871548624,10,0.16765213012695312,1.4296998977661133,2.1212639808654785,1.7906169891357457,-0.5029563903808594,3,0.0033545663718734797,1.1904740234622864,27.87680244445801,-1.6451687486375581,28.32387351989746,1.0000000000000082,28.584665298461914,0.0033545663718734797
6468,2005-10-28,28.71506118774414,28.7243766784668,27.848859786987305,27.99788475036621,1280653.0,0.03421668690681812,1.3797446698204778,-10.999824474154419,51.114409549160726,35.97783870852335,-0.630733641125115,0.09167939854664553,0.715640485956424,-0.09437179444449484,21.63256917984669,0.9593429565429723,-1.060862699238747,0.1266695022583022,-1.7844884492407083,2.0378274537573127,-0.8289094734912013,1.0822484780078057,-1.5877900602722157,89.06249250061168,45.92329976949425,0.9555789757495047,10,-0.7823753356933594,0.4796724319458008,1.1060385704040527,0.8405895233154332,-1.4250411987304688,4,-0.035030775899666966,-2.935499639976458,27.765033721923828,1.1904740234622864,27.87680244445801,-1.6451687486375581,28.32387351989746,-0.035030775899666966
6469,2005-10-31,29.19007682800293,29.339099884033203,28.75231742858887,28.90134239196777,1526627.0,0.016542386490248306,1.0000065010629118,0.4025988877866685,55.013932661181045,38.32065620001254,-1.1345288012460983,-0.5563728777763863,0.2621005277528319,-0.5355346064480955,20.398578086919517,0.6240386962890625,-0.9414404542910191,0.6934280395507812,-0.8697293610399512,2.2565854401415137,-0.088150660744585,1.4750067398461475,-2.028441981539917,91.16027162611357,42.1001407856584,0.7815787002953667,10,-1.0105695724487305,0.004656791687011719,0.6333513259887695,0.3655738830566442,-2.4961528778076207,0,-0.05392470089696122,1.3797446698204778,28.71506118774414,-2.935499639976458,27.765033721923828,1.1904740234622864,27.87680244445801,-0.05392470089696122
6470,2005-11-01,28.66849136352539,29.003795623779297,27.941999435424805,27.988569259643555,1952330.0,-0.017868588272339392,-1.7469893192074155,2.354835513277815,53.96173915573462,40.714171534572365,-0.577282152700402,-0.1990396810582311,0.7929378292527538,0.014909240011657943,18.878769658532402,1.248077392578125,-0.883927003516952,0.26963958740234517,-0.9371155268492615,1.4763947016539518,-0.33373796972345815,0.8730171445281485,-1.4197579155595719,60.220939467925994,7.095622716841611,0.6033775571258041,11,-0.4889841079711914,0.5262422561645508,1.2259559631347656,0.8871593475341832,-1.6485767364501953,1,-0.044834299432635394,1.0000065010629118,29.19007682800293,1.3797446698204778,28.71506118774414,-2.935499639976458,27.765033721923828,-0.044834299432635394
6471,2005-11-02,28.17485046386719,28.743003845214844,27.737091064453125,28.59398078918457,2053683.0,-0.017218935360032717,1.8052030946232385,-0.6164387404446262,52.17965393026452,43.33090625238807,-0.08531210074773199,0.18758292894459672,1.2866819771293478,0.5326746088810808,19.383432095509274,1.0059127807617188,-0.8860208706596211,-0.14995508193969442,-1.204058701001017,0.9041485371216282,-0.6770068914703558,0.3770967275909669,-0.8425023584586775,30.939219018353754,-25.011275081736493,0.5270518095306619,11,0.004656791687008166,1.0198831558227504,1.7440462112426722,1.3808002471923828,-0.6985511779785192,2,-0.020826462103032517,-1.7469893192074155,28.66849136352539,1.0000065010629118,29.19007682800293,1.3797446698204778,28.71506118774414,-0.020826462103032517
6472,2005-11-03,27.5135555267334,28.258676528930664,27.4483585357666,28.07239532470703,2740069.0,-0.0234711072550986,-1.3513589054591444,1.3333318164235932,44.62914773886349,45.61922053752386,0.7073089065503702,0.7725863836593518,1.9443014281142297,1.2115191541115031,20.00028036065331,0.8103179931640625,-0.8062912219659211,-0.7376693725585923,-1.803073054565047,0.3277343094478624,-1.2703712135618197,-0.20496753155536496,-0.10093735017989758,3.4482236836132203,-51.17754743290347,0.5327018410032266,11,0.8801736831665039,1.681178092956543,2.405341148376465,2.0420951843261754,-0.363245010375973,3,-0.005416350347212551,1.8052030946232385,28.17485046386719,-1.7469893192074155,28.66849136352539,1.0000065010629118,29.19007682800293,-0.005416350347212551
6473,2005-11-04,27.69052124023437,28.11896514892578,27.49492835998535,28.016511917114254,1091583.0,0.006431946366547425,1.3508764366267205,0.5833347554378432,43.546280012249596,46.50936286104897,0.6008272256705354,0.4994572030558082,1.7659410555202335,1.0544256437495285,20.65046387253633,0.6240367889404297,-0.7170354248237629,-0.4833973884582541,-1.4691336774599186,0.5023389005434105,-0.9762655329590864,0.009470756042578188,-0.24216270446776988,12.807817668438911,-36.723590382982024,0.4928681445008325,11,0.7032079696655309,1.50421237945557,2.2353606224060094,1.8651294708252024,-0.07451057434081676,4,-0.015472583739914336,-1.3513589054591444,27.5135555267334,1.8052030946232385,28.17485046386719,-1.7469893192074155,28.66849136352539,-0.015472583739914336
6474,2005-11-07,27.4483585357666,27.69983673095703,27.17825126647949,27.569440841674805,1189929.0,-0.008745328495871951,1.7317143827542991,0.37142873859800013,45.566169069164964,47.18330028792016,0.7429870822142455,0.6881406685949827,1.9969603238003515,1.3188233892051073,20.87858380970816,0.5215854644775426,-0.5021910949807946,-0.6692104339599609,-1.6866628141923137,0.3482419462723918,-1.177936624076139,-0.1604842438437828,1.8907413482666016,14.795985000694964,-33.89199544460985,0.5087261901161766,11,0.8103170394897461,1.7463750839233398,2.5217647552490234,2.1072921752929723,0.6147232055664098,0,-0.005768598021867355,1.3508764366267205,27.69052124023437,-1.3513589054591444,27.5135555267334,1.8052030946232385,28.17485046386719,-0.005768598021867355
6475,2005-11-08,27.616010665893555,27.848859786987305,27.2341365814209,27.26207733154297,939446.0,0.006107910967007246,-2.0000046541717666,-2.9230805582684853,46.298788583196576,47.77831245885649,0.5189368767537275,0.4736158806032478,1.8159796945465843,1.1668735668072046,20.791362376242386,0.6147232055664062,-0.28188968107157564,-0.4563854217529304,-1.4789179087034618,0.566147065197601,-0.9676516652281961,0.05488082172233533,1.679872245788573,27.97626956255707,-19.498868037319532,0.5112662434752652,11,0.642664909362793,1.5787229537963867,2.4775233268737793,1.9396400451660192,0.31667518615722656,1,-0.033389569798980556,1.7317143827542991,27.4483585357666,1.3508764366267205,27.69052124023437,-1.3513589054591444,27.5135555267334,-0.033389569798980556
6476,2005-11-09,27.941999435424805,28.035139083862305,27.439044952392575,27.569440841674805,1650848.0,0.011804339644677642,1.133334698558335,1.0526236372552717,56.31500073788834,49.84723571530043,0.22704508768351062,0.1401409357928216,1.4738701312519638,0.8575267457622111,19.993322757790953,0.5960941314697301,-0.20166849818176757,-0.12108259201049876,-1.1448645827872852,0.9026993987662877,-0.6329735873988902,0.3908084033778927,1.311530843353271,70.68958821016368,17.260169828049918,0.511890995388393,11,0.31667613983154297,0.8801736831665039,2.2702884674072266,1.7789745330810547,0.12108230590820668,2,-0.032999958019489184,-2.0000046541717666,27.616010665893555,1.7317143827542991,27.4483585357666,1.3508764366267205,27.69052124023437,-0.032999958019489184
6477,2005-11-10,27.69983673095703,28.09102439880371,27.066484451293945,27.95131492614746,1404123.0,-0.008666620476727949,2.8596551736526514,-0.6750030717562254,50.46440737497931,49.7750132515025,0.5129267563465909,0.38904616817531945,1.684755138288459,1.113828094416597,18.932650569006046,1.0245399475097656,-0.151823175017622,-0.35486268997192383,-1.38808967668961,0.6783642967457624,-0.8714761833307669,0.16175080338691927,1.5121879675750733,60.17709218688554,4.1994705472148155,0.5166134933588429,11,0.502955436706543,0.6706075668334961,2.591620445251465,2.0886640548706055,-0.2701072692871094,3,-0.008069991431340684,1.133334698558335,27.941999435424805,-2.0000046541717666,27.616010665893555,1.7317143827542991,27.4483585357666,-0.008069991431340684
6478,2005-11-11,26.973344802856445,27.578754425048828,26.66598129272461,27.439044952392575,1586858.0,-0.026227300007464205,1.4500060155072096,1.851851009124198,36.11557784319731,47.6751960495043,1.0799417124174369,1.0660285662879545,2.3465611882711315,1.8489648557308556,18.411712829749582,1.0338554382324219,-0.09954129183816463,-1.0152252197265632,-2.1479511227268553,0.11750068327372887,-1.5815881712267092,-0.44886226822641717,2.1528582857861345,21.56871668096577,-27.79168066897072,0.5663629515001468,11,0.8615436553955078,1.122335433959961,2.9897937774658203,2.8640546798706055,0.4843273162841797,4,0.006560762663821995,2.8596551736526514,27.69983673095703,1.133334698558335,27.941999435424805,-2.0000046541717666,27.616010665893555,0.006560762663821995
6479,2005-11-14,26.926773071289066,27.252763748168945,26.76843643188477,26.926773071289066,918188.0,-0.0017265834811278635,-2.0588454959404214,-0.0,37.49999573368793,45.84611344705467,0.8623907596648941,1.03277707513071,2.3229690616817003,1.901172734352766,18.682404058821678,0.48432731628417613,-0.015673866946201542,-0.977505207061764,-2.1643152015570415,0.20930478743351344,-1.5709102043094028,-0.3841002098141253,2.051816709598434,18.30062385144303,-27.10056366816354,0.5934049972476383,11,0.7777194976806605,1.0757675170898402,3.0363655090331996,2.9106264114379847,0.7358074188232386,0,0.025596739452578232,1.4500060155072096,26.973344802856445,2.8596551736526514,27.69983673095703,1.133334698558335,27.941999435424805,0.025596739452578232
6480,2005-11-15,26.54490089416504,26.973344802856445,26.312049865722656,26.973344802856445,3148164.0,-0.01418187675563698,2.0869615542140783,-100.0,37.94266628173441,44.26422593055132,1.0184545148883437,1.3658400913456887,2.620686231610886,2.2883766780019137,18.791108309944253,0.6612949371337891,-0.11674052751693864,-1.2839340209960923,-2.6139269732491996,0.04605893125701499,-1.948930497122646,-0.6189375448695387,2.294932377432687,13.089059124365415,-30.79088391072508,0.6649964761265537,11,0.7404623031616211,1.2806739807128906,3.3716678619384766,3.2924985885620117,1.3412151336669922,1,0.057192937100084995,-2.0588454959404214,26.926773071289066,1.4500060155072096,26.973344802856445,2.8596551736526514,27.69983673095703,0.057192937100084995
6481,2005-11-16,26.63804054260254,26.87088966369629,26.554214477539066,26.73118019104004,1173502.0,0.0035087585675626087,-1.428567249323523,0.21739053012091103,39.76311694359733,43.72355584218841,0.7648223882078113,1.2177665255685568,2.461054856765081,2.200941445464519,18.401186000857937,0.32598876953125,-0.30018996756226457,-1.1162823677062974,-2.5393604748510796,0.3067957394384848,-1.8278214212786885,-0.4047433141339063,1.999570056525183,18.324639887637435,-24.871160293249883,0.7115390535723917,11,0.5774669647216797,1.1875343322753906,3.180730819702152,3.180730819702152,1.1363067626953125,2,0.04860137168789502,2.0869615542140783,26.54490089416504,-2.0588454959404214,26.926773071289066,1.4500060155072096,26.973344802856445,0.04860137168789502
6482,2005-11-17,27.364532470703125,27.49492835998535,26.77775001525879,26.80569267272949,1355379.0,0.027272724018071015,-1.3333302305665962,-6.000020478374874,37.213412097151654,43.019903851621976,0.016727584640136683,0.5356073153870717,1.6829490702229108,1.4814620115044335,17.184861549998182,0.8568878173828125,-0.4356887106415144,-0.40050153732299876,-1.8075723830230217,1.0065693083770242,-1.1040369601730085,0.30303388552701094,1.0870332697521903,83.08824636585666,43.80669095519886,0.7035354228500107,11,-0.1629953384399414,0.4610424041748047,2.1934471130371094,2.1934471130371094,0.5960960388183594,3,0.025527542682403315,-1.428567249323523,26.63804054260254,2.0869615542140783,26.54490089416504,-2.0588454959404214,26.926773071289066,0.025527542682403315
6483,2005-11-18,27.457672119140625,27.92337226867676,27.01059913635254,27.92337226867676,1089757.0,0.0034036630641220977,2.9200036041791653,-0.8333339021751384,32.31937135473379,41.5480374389074,-0.1261849106774129,0.4509152000149612,1.5286052397112542,1.400037412600824,15.65634548984345,0.9127731323242223,-0.5287215105302394,-0.2980479240417466,-1.7109475234634957,1.1148516753800024,-1.0044977237526211,0.4084018756691279,0.8227323513360787,71.09826384326632,36.79361951993387,0.7064497997108754,11,-0.2561349868774414,0.3679027557373047,1.9233407974243164,1.9233407974243164,0.24216461181640625,4,-0.0010176630178063695,-1.3333302305665962,27.364532470703125,-1.428567249323523,26.63804054260254,2.0869615542140783,26.54490089416504,-0.0010176630178063695
6484,2005-11-21,27.58806800842285,27.662580490112305,27.345903396606445,27.522869110107425,794396.0,0.004748978308009244,1.9565062547300005,-0.14000188400275998,38.01652228180961,40.62778562764218,-0.2622581532467798,0.25510808258938766,1.3465666188098524,1.2814901343198883,15.38336269121946,0.3166770935058594,-0.5057993068505482,-0.11782217025756836,-1.476897067020417,1.2412527265052802,-0.7973596186389926,0.5617152781238559,0.5348680936735271,79.1907404974211,46.174714289963575,0.6795374483814252,11,-0.38653087615966797,0.23750686645507812,1.7929449081420898,1.7929449081420898,-0.08382606506348012,0,-0.0047265321095487645,2.9200036041791653,27.457672119140625,-1.3333302305665962,27.364532470703125,-1.428567249323523,26.63804054260254,-0.0047265321095487645
6485,2005-11-22,27.74640655517578,27.765033721923828,27.392473220825195,27.58806800842285,2192506.0,0.005739385110424822,2.8095507425863264,2.428546353450678,44.86606816353393,39.355682008269476,-0.44718070118058506,0.0540606814588962,1.1460681837665945,1.1282335521848665,15.44029813845514,0.3725605010986328,-0.48367678682054205,0.06938972473144389,-1.258585900700961,1.3973653501638488,-0.5945980879847603,0.7333775374476481,0.23165864801070057,87.07484888546475,51.5738582884555,0.6639878127162026,11,-0.5448694229125977,0.07916831970214844,1.4483261108398438,1.6346063613891602,-0.3632469177246094,1,-0.0030211503207372425,1.9565062547300005,27.58806800842285,2.9200036041791653,27.457672119140625,-1.3333302305665962,27.364532470703125,-0.0030211503207372425
6486,2005-11-23,27.69052124023437,27.858173370361328,27.485614776611328,27.6066951751709,956839.0,-0.0020141460419488277,-1.2857276594250808,0.5294103475275328,52.480415939722064,39.57968295990755,-0.4813366662087901,0.10042348686203084,1.1564733462348862,1.1867710330027812,14.959776284478894,0.37255859375,-0.4641260515812178,0.02281847000121573,-1.3018661626917982,1.3475031026942297,-0.6395238463452912,0.6851607863477227,-1.3784713745117152,79.67471147250525,38.46197612289177,0.6623423163465076,11,-0.5728101730346644,0.13505363464355824,1.278347015380863,1.69049167633057,0.25147819519043324,2,0.00706360078601409,2.8095507425863264,27.74640655517578,1.9565062547300005,27.58806800842285,2.9200036041791653,27.457672119140625,0.00706360078601409
6487,2005-11-25,27.858173370361328,27.96994209289551,27.616010665893555,27.96994209289551,637750.0,0.00605449527917723,5.333282137920103,-1.3333409178821896,52.35602459113069,41.38417704301127,-0.69751826779952,-0.06312977795309394,0.9359441090321674,1.0278292828161213,14.390851085963597,0.3539314270019567,-0.45862907006123166,0.18581361770629812,-1.1409649520151568,1.512592187427753,-0.47757566715442934,0.8492029025670256,-1.5152010345458997,88.34945086406367,41.744939773324944,0.6633892848607271,11,-0.7171773910522461,-0.03259849548339844,1.0617961883544922,1.5228395462036133,0.3259906768798828,4,-0.003009029484778103,-1.2857276594250808,27.69052124023437,2.8095507425863264,27.74640655517578,1.9565062547300005,27.58806800842285,-0.003009029484778103
6488,2005-11-28,27.70915031433105,27.941999435424805,27.476299285888672,27.941999435424805,1328430.0,-0.005349347713831998,3.000016382699869,2.083312001911261,53.763440268287845,43.191226435744596,-0.48404766481219497,0.0070294007792810476,1.0289679350878274,1.1798768980601544,14.645135160941036,0.4657001495361328,-0.5659174877748328,0.08708610534667471,-1.1462368301684656,1.320409040861815,-0.5295753624108954,0.7037475731042449,-1.3010991882324205,58.20903733770113,7.267799916968812,0.6166614677575692,11,-0.5681543350219691,0.11642456054687855,0.9616703987121618,1.4948968887329137,-0.04656982421874645,0,0.009075637193406427,5.333282137920103,27.858173370361328,-1.2857276594250808,27.69052124023437,2.8095507425863264,27.74640655517578,0.009075637193406427
6489,2005-11-29,27.616010665893555,27.941999435424805,27.6066951751709,27.7277774810791,1673610.0,-0.0033613318120883084,-4.142790275868122,0.47999672346001887,50.0,44.530930182218555,-0.3160992292801126,-0.025088739541999416,1.0686757348969103,1.270325067502128,15.440032528742572,0.33530426025390625,-0.6178372987712564,0.07264976501464915,-0.9159851054127799,1.0612846354420782,-0.42166767019906715,0.5669672002283654,-1.1454839011230504,38.709869203329134,-14.51101799846569,0.4943174352137149,11,-0.353932380676266,0.209564208984375,0.9546847343444824,1.5787229537963867,0.186279296875,1,0.0030354154362710606,3.000016382699869,27.70915031433105,5.333282137920103,27.858173370361328,-1.2857276594250808,27.69052124023437,0.0030354154362710606
6490,2005-11-30,27.383159637451172,27.83954620361328,27.37384605407715,27.70915031433105,1458128.0,-0.008431740241538921,-1.7027047969050084,2.916703641762486,41.525425199533295,44.72674221065588,0.05382358256187558,0.11228825184742774,1.2427862021267195,1.497318677791398,15.746621162973721,0.4657001495361328,-0.5168195570439771,-0.09593467712402415,-0.9319385568550231,0.7400692026069748,-0.5139366169895254,0.3220672627414771,-0.852656259555669,1.562430005823506,-47.40610574275509,0.4180019398654999,11,-0.009313583374023438,0.4424152374267578,1.1875357627868652,1.8115739822387695,0.5960960388183594,2,0.004421779937425541,-4.142790275868122,27.616010665893555,3.000016382699869,27.70915031433105,5.333282137920103,27.858173370361328,0.004421779937425541
6491,2005-12-01,27.58806800842285,27.643951416015625,27.392473220825195,27.5135555267334,1350655.0,0.00748300684379144,1.7000122870249017,-0.22857243158800342,48.2857037540218,45.956996839197,-0.002404270413652654,-0.14633715093387423,0.9902159190909465,1.2889490475163399,15.848264726719465,0.2607917785644531,-0.4137752402607582,0.13831281661987305,-0.6336116106966045,0.9102372439363506,-0.24764939703836575,0.5242750302781118,-0.9999870819273475,35.937490000831716,-11.133507827268488,0.38596221365823896,12,-0.09779739379882812,0.23750686645507812,0.9756417274475098,1.6066656112670898,0.2514781951904297,3,-0.007427427354069094,-1.7027047969050084,27.383159637451172,-4.142790275868122,27.616010665893555,3.000016382699869,27.70915031433105,-0.007427427354069094
6492,2005-12-02,27.364532470703125,27.597381591796875,27.252763748168945,27.457672119140625,1003650.0,-0.00810261659683742,-1.1764620851653316,-1.2499872011467772,57.09458688157803,48.709798564401915,0.2471184079095856,0.0689991396309324,1.1640106712087395,1.5093242547421113,15.727920409995189,0.3446178436279297,-0.282267191042628,-0.07777156829833842,-0.8499798593919827,0.6944367227953059,-0.4638757138451588,0.30833257724848195,-0.721177097551621,16.216328405625447,-32.67270466758478,0.386104145546822,12,0.24682044982910156,0.4610424041748047,1.1991772651672363,1.8302011489868164,0.34461784362792613,4,0.02110275281844931,1.7000122870249017,27.58806800842285,-1.7027047969050084,27.383159637451172,-4.142790275868122,27.616010665893555,0.02110275281844931
6493,2005-12-05,27.26207733154297,27.3552188873291,26.95471572875977,27.243450164794922,1230406.0,-0.0037440851317246393,2.9090587534440044,-0.19999180865006552,55.960269391319834,50.70354824323638,0.3563887407249382,0.1451526246283592,1.2133078760985718,1.6092552998077103,15.76024130408069,0.4098167419433558,-0.16218943011170595,-0.1588045120239272,-0.9257730478376374,0.608164023789783,-0.5422887799307823,0.22467975588292788,-0.5656584896017058,31.13204448814842,-20.732859931151292,0.38348426790685447,12,0.20025157928467152,0.5634975433349609,1.3016324043273926,1.9326562881469727,0.4377593994140625,0,0.03382305407194197,-1.1764620851653316,27.364532470703125,1.7000122870249017,27.58806800842285,-1.7027047969050084,27.383159637451172,0.03382305407194197
6494,2005-12-06,27.290019989013672,27.5135555267334,27.159624099731445,27.429729461669922,983251.0,0.0010249643536288655,1.3030295508420935,-7.500307188203973,65.15148106806618,52.957483010406634,0.31482955605399354,0.11039967038013998,1.129634414143748,1.579892077923752,15.339951451154862,0.3539314270019531,-0.07478184386762265,-0.12294492721557759,-0.891985312508222,0.6460954580770668,-0.5074651198619016,0.2615752654307464,-0.5426602170342392,37.8947459183539,-18.095333626573314,0.38452019264632287,12,0.1723089218139684,0.5355548858642578,1.2736897468566895,1.9047136306762695,0.41913032531737926,1,0.01365189550057555,2.9090587534440044,27.26207733154297,-1.1764620851653316,27.364532470703125,1.7000122870249017,27.58806800842285,0.01365189550057555
6495,2005-12-07,26.69392395019531,27.252763748168945,26.628725051879886,27.01059913635254,2997960.0,-0.021843004844200875,-1.7916636447023473,2.26666939711667,50.94338529105873,52.786701827221826,0.8335916857112871,0.6681286180215658,1.664025727416714,2.172499664798327,15.397967809273002,0.6612949371337855,0.01825640399917461,-0.6729366302490263,-1.4991569311013535,0.15328367060330095,-1.08604678067519,-0.25982647982286267,1.2760181427002024,6.42210452945894,-52.08798442556172,0.41311015042616317,12,0.6054096221923899,0.9639987945556676,1.9931964874267614,2.5008096694946325,1.2480754852294957,2,0.04152128456802373,1.3030295508420935,27.290019989013672,2.9090587534440044,27.26207733154297,-1.1764620851653316,27.364532470703125,0.04152128456802373
6496,2005-12-08,27.019914627075195,27.11305427551269,26.675296783447266,26.675296783447266,1578699.0,0.01221216773855005,-1.5405387455099722,-1.088237597046287,43.27273999971707,51.77744798373141,0.44976984596240754,0.28408066176946534,1.2674361339485003,1.8439884417242567,15.751507068527854,0.43775749206542613,0.07051815495481861,-0.30084171295165874,-1.0941843685523516,0.4925009426490341,-0.6975130407520034,0.0958296148486859,0.9232031250000041,40.38475549123252,-14.39605143096405,0.39667132780034625,12,0.26544761657714844,0.5076122283935547,1.667205810546875,2.174818992614746,1.4809246063232457,3,0.035504962263390505,-1.7916636447023473,26.69392395019531,1.3030295508420935,27.290019989013672,2.9090587534440044,27.26207733154297,0.035504962263390505
6497,2005-12-09,27.476299285888672,27.49492835998535,27.01059913635254,27.02922821044922,1132811.0,0.016890677306439672,1.0,1.2972952030949916,50.31845679865809,51.39467204266144,-0.07429292139201848,-0.200172472509891,0.737394120970432,1.3868192034803322,15.418918254605785,0.4843292236328125,0.08117223019674213,0.16671981811523295,-0.61026597995739,0.9437056161878559,-0.2217730809210785,0.5552127171515444,0.44053061218262,95.78944872452607,41.29340195299203,0.388492899036311,12,-0.19093704223632812,-0.19093608856201172,1.2108211517333984,1.7184343338012695,1.1642513275146484,4,0.013220372727238638,-1.5405387455099722,27.019914627075195,-1.7916636447023473,26.69392395019531,1.3030295508420935,27.290019989013672,0.013220372727238638
6498,2005-12-12,27.150310516357425,27.671894073486328,27.066484451293945,27.616010665893555,949002.0,-0.011864362305103793,1.096776644129489,-1.041669155353798,42.985086305283055,50.61523718769289,0.18337144214457624,0.14730636870848102,0.9898236194157448,1.715324930748988,14.523306620782295,0.6054096221923828,0.048231841196784586,-0.1681172370910602,-0.9329157898914815,0.5966813157093611,-0.5505165134912708,0.21428203930915046,0.740757284790039,50.0000914208818,-1.3155567465727458,0.3823992764002104,12,0.0838251113891566,0.06519699096679332,1.6439208984374964,2.044423103332516,1.5088672637939453,0,0.020583182562016633,1.0,27.476299285888672,-1.5405387455099722,27.019914627075195,-1.7916636447023473,26.69392395019531,0.020583182562016633
6499,2005-12-13,27.616010665893555,27.625324249267575,27.01059913635254,27.01059913635254,996027.0,0.0171526638435886,-1.030767776692594,-1.3000028669607449,48.09782835519818,51.345504204989,-0.31550771416329937,-0.27838314101835593,0.42503313417737587,1.251826595103104,13.61112188005849,0.6147251129150355,0.010646898488055001,0.26312103271484233,-0.48938561378390943,1.015627679213594,-0.11313229053453355,0.6393743559642182,0.24981028026855867,94.64291917845537,45.87391174358778,0.3762533232493761,12,-0.4657011032104492,-0.4144735336303711,1.1782207489013672,1.5787229537963867,1.089736938476566,1,0.0030354154362710606,1.096776644129489,27.150310516357425,1.0,27.476299285888672,-1.5405387455099722,27.019914627075195,0.0030354154362710606
6500,2005-12-14,28.06308174133301,28.78026008605957,27.79297637939453,27.93268585205078,2789457.0,0.01618883628226575,-3.8181940882710217,0.21538388834630876,54.87805669892757,52.077987865534084,-0.7330803918681852,-0.6386269326207277,-0.1050649108473749,0.808538373246062,12.247228690463096,1.1642494201660156,-0.013649790880489121,0.634283065795902,-0.08038256463176197,1.348948696223566,0.27695025058206824,0.9916158810097357,-1.434356689453125,65.92917587510789,20.19917150842756,0.3573328152138326,12,-0.3585891723632848,-0.5169267654418981,0.6636228561401332,1.13165187835693,0.5588397979736293,2,-0.01261199430141946,-1.030767776692594,27.616010665893555,1.096776644129489,27.150310516357425,1.0,27.476299285888672,-0.01261199430141946
6501,2005-12-15,27.93268585205078,28.26799011230469,27.848859786987305,28.053768157958984,1344642.0,-0.00464652779349517,-1.9032236755185872,-0.9285745630073615,50.985228383535436,51.39917025464046,-0.6131376245784388,-0.4282215443299222,-0.029695565924562572,0.9387254722187244,10.80962901813947,0.41913032531738637,-0.01910670543925619,0.4391549110412605,-0.20498410856197324,1.0832939306444942,0.11708540123964539,0.7612244208428756,-1.2609300994873003,52.10527563773696,11.280289061127,0.3220695098016161,12,-0.2281932830810547,-0.38653087615966797,0.7940187454223633,1.2620477676391602,0.2887344360351527,3,0.00033342956790316514,-3.8181940882710217,28.06308174133301,-1.030767776692594,27.616010665893555,1.096776644129489,27.150310516357425,0.00033342956790316514
6502,2005-12-16,28.06308174133301,28.26799011230469,27.93268585205078,27.93268585205078,1320593.0,0.004668218801904267,-4.142865501353086,-1.0769194417315437,54.70296327085096,51.25946957458836,-0.7085336289326065,-0.5308157700322873,-0.19311835299898306,0.8088025782234105,10.375408950405465,0.3353042602539098,0.032111828854890945,0.534623336791995,-0.1542652522244552,1.2235119258084453,0.19017904228376992,0.8790676313002201,-1.3491559020996071,59.473686479588736,19.98646985630573,0.34444429450822456,12,-0.3585891723632848,-0.5169267654418981,0.47734260559081676,1.13165187835693,-0.2607917785644567,4,0.015599052737699681,-1.9032236755185872,27.93268585205078,-3.8181940882710217,28.06308174133301,-1.030767776692594,27.616010665893555,0.015599052737699681
6503,2005-12-19,27.429729461669922,28.10965156555176,27.290019989013672,27.988569259643555,1334121.0,-0.02256887841117783,1.046509523594073,-4.285716375338141,47.83548392387216,49.33546989190014,-0.05464551770522519,0.10575805126739368,0.3910593427448177,1.436272816010927,10.232496859095551,0.8196315765380895,0.026111011173231446,-0.0973318099975593,-0.7869378355421901,0.5922742155470715,-0.4421348227698729,0.24747120277475432,-0.6744769374999926,23.684216198971345,-15.244462119892152,0.3448030127723145,12,0.2747631072998047,0.1164255142211914,0.8568887710571289,1.7650041580200195,0.5122699737548828,0,0.04414265745585966,-4.142865501353086,28.06308174133301,-1.9032236755185872,27.93268585205078,-3.8181940882710217,28.06308174133301,0.04414265745585966
6504,2005-12-20,27.457672119140625,27.578754425048828,27.243450164794922,27.532184600830078,1801052.0,0.0010186997108283524,3.0,0.13333424348021966,50.90909683256571,49.33166006317869,-0.06292278689449304,0.0711958240782593,0.3345716980874869,1.4031457316873137,10.107761025426473,0.33530426025390625,0.005372026174413236,-0.06286935806274485,-0.752512456130173,0.6267737400046833,-0.40769090709645894,0.28195219097096924,-0.6619194437329021,13.939391682832111,-28.488333983303377,0.34482154903371454,12,0.27010631561279297,0.08848285675048828,0.5076122283935547,1.5600948333740234,0.22353553771972656,1,0.04375846778988901,1.046509523594073,27.429729461669922,-4.142865501353086,28.06308174133301,-1.9032236755185872,27.93268585205078,0.04375846778988901
6505,2005-12-21,27.662580490112305,27.69983673095703,27.429729461669922,27.625324249267575,2163839.0,0.007462700045457904,3.833324800764518,-0.5000000000000476,50.90909683256571,50.18014415571743,-0.12960692621367542,-0.14789735700382067,0.10471242218762455,1.195753378249723,10.1059617349461,0.2701072692871094,0.0011117014320589647,0.1462303161621108,-0.5386353748834374,0.831096007207659,-0.19620252936066152,0.4886631616848831,-0.8271376664915451,40.909124757518185,-2.242926761919094,0.3424328455227738,12,0.23284912109375,-0.1164255142211914,0.19093608856201172,1.3551864624023438,0.4005012512207067,2,0.037710405022795435,3.0,27.457672119140625,1.046509523594073,27.429729461669922,-4.142865501353086,28.06308174133301,0.037710405022795435
6506,2005-12-22,27.88611602783203,27.95131492614746,27.69983673095703,27.848859786987305,1300730.0,0.008080791226242612,1.9999658699188843,0.9999999999999046,56.36363128637223,50.851830209907895,-0.24289311265552627,-0.37526829528666994,-0.12907987442012825,0.9432725843385725,10.39493093276306,0.28873443603515625,-0.024006137918611614,0.35998611450195384,-0.3407538223142055,1.0607260513181132,0.009616146093875955,0.7103560829100317,-1.0117768589624951,62.72726257274428,15.500138870833112,0.35036996840807905,12,0.009313583374023438,-0.21887874603271484,-0.33064699172973633,0.9546852111816406,1.0524826049804688,3,0.02638608799949882,3.833324800764518,27.662580490112305,3.0,27.457672119140625,1.046509523594073,27.429729461669922,0.02638608799949882
6507,2005-12-23,27.77434730529785,27.988569259643555,27.765033721923828,27.941999435424805,768735.0,-0.0040080419382401145,-1.4000040956749673,-4.499974402293555,56.23582829618215,52.324134875563345,-0.094318801301565,-0.2846982350126055,-0.02067076046368399,1.0299112401069266,10.899549394754475,0.22353553771972656,0.0404446498179567,0.25240869522094656,-0.4409326965520428,0.9457500869939359,-0.09426200066554813,0.5990793911074412,-0.861889718084516,61.29026575563844,11.530390612368606,0.34667069588649474,12,0.12108230590820312,-0.069854736328125,-0.25380611419677734,1.0664539337158203,1.2667045593261719,4,0.016096615264215686,1.9999658699188843,27.88611602783203,3.833324800764518,27.662580490112305,3.0,27.457672119140625,0.016096615264215686
6508,2005-12-27,27.960628509521484,27.96994209289551,27.69983673095703,27.93268585205078,1015783.0,0.00670695164051982,10.600016382698252,-0.1666704589410453,57.860268256760264,53.40885042018135,-0.17161577861351418,-0.4755552995892671,-0.22202837817155086,0.8231203672905814,11.176378730807853,0.2701053619384801,0.11821115015873929,0.4261159896850586,-0.29025930123947674,1.142491280609594,0.0679283442227927,0.7843036351473245,-1.010814872331224,96.25016318663175,43.13096208996184,0.35818764546226733,12,0.05122661590576172,-0.2561359405517578,-0.44707250595092773,0.8801727294921875,0.40981483459472656,1,-0.005662910856921943,-1.4000040956749673,27.77434730529785,1.9999658699188843,27.88611602783203,3.833324800764518,27.662580490112305,-0.005662910856921943
6509,2005-12-28,27.69983673095703,28.007198333740234,27.5414981842041,27.960628509521484,937943.0,-0.009327107166981041,1.6315840527694248,-9.33310580204778,62.79621957007219,54.28864629475298,0.11434141727789537,-0.2194107906382179,0.01013677100476329,1.0696341761593189,11.362744275865458,0.4657001495361328,0.1382139610759694,0.16113290786743306,-0.5582247302027312,0.8804905459375973,-0.19854591116764908,0.5208117269025152,-0.7134141647893841,46.77434271370062,-11.745620835877887,0.3596788190350823,12,0.05588340759277344,0.0046558380126953125,-0.1862807273864746,1.1409645080566406,0.8475723266601598,2,0.008742387430649812,10.600016382698252,27.960628509521484,-1.4000040956749673,27.77434730529785,1.9999658699188843,27.88611602783203,0.008742387430649812
6510,2005-12-29,27.50424194335937,27.8209171295166,27.49492835998535,27.6346378326416,838737.0,-0.007061225287983919,-3.375011199139906,0.5000000000000137,56.37254040825089,54.88723651972136,0.24845615136775834,-0.015051405951929553,0.19225771492256172,1.2576250757181633,11.164898814387364,0.32598876953125,0.21052076364879824,-0.04051599502563974,-0.7563914304729806,0.6753594404217012,-0.39845371274931196,0.3174217226980325,-0.48194262679388444,1.8181005819553189,-56.55878732641891,0.35793771772367117,12,0.25147819519043324,0.20025062561035512,0.009314060211185193,1.3365592956543004,0.5495262145996129,3,0.006434124374902428,1.6315840527694248,27.69983673095703,10.600016382698252,27.960628509521484,-1.4000040956749673,27.77434730529785,0.006434124374902428
6511,2005-12-30,27.383159637451172,27.485614776611328,27.17825126647949,27.457672119140625,987760.0,-0.004402313874258046,3.7142439224176305,0.5714327506765002,48.65591960179636,54.215342778715296,0.31669445702733867,0.09475048013035803,0.29577926120309783,1.3707683742799333,11.149771147133835,0.3259906768798828,0.22967801550304046,-0.1513528823852539,-0.8704762759823943,0.5677705112118865,-0.5109145791838259,0.20820881441331807,-0.3257011054958028,24.719114050165185,-27.73046071447806,0.35956169679857064,12,0.2607917785644531,0.3213329315185547,0.13039636611938477,1.4576416015625,0.5960960388183594,4,0.024829936095173144,-3.375011199139906,27.50424194335937,1.6315840527694248,27.69983673095703,10.600016382698252,27.960628509521484,0.024829936095173144
6512,2006-01-03,27.941999435424805,28.016511917114254,27.457672119140625,27.58806800842285,1806528.0,0.020408156157747603,1.2222196940393204,-4.749961603440331,60.705267974078644,55.64531878429379,-0.29181451517129986,-0.4412308809139134,-0.24296187027068683,0.8081996372579212,10.85524242512457,0.6333522796630824,0.19663970890636762,0.37861356735229634,-0.35793408741694677,1.1151612221215395,0.010339739967676564,0.7468873947369161,-0.8500848723873524,91.11106054745315,36.767375817753326,0.36827382738462083,1,-0.34461784362793324,-0.23750686645507812,-0.47035646438598633,0.8988018035888672,0.18628120422363637,1,0.03566671023993395,3.7142439224176305,27.383159637451172,-3.375011199139906,27.50424194335937,1.6315840527694248,27.69983673095703,0.03566671023993395
6513,2006-01-04,28.18416404724121,28.193477630615234,27.429729461669922,28.12828063964844,1288168.0,0.00866668873772114,19.500396774606426,0.15789331867514975,58.176927950491944,56.45285557517448,-0.464562024991487,-0.643780037151302,-0.4777134070505795,0.5607763960922156,10.191852994247604,0.7637481689453125,0.19595955469153026,0.5746738433837884,-0.19705738127343508,1.3464050680410118,0.18880823105517663,0.9605394557124001,-1.0584825737433157,99.08261017414061,47.77781285328979,0.3858656123286114,1,-0.49829959869384766,-0.4796714782714844,-0.7008786201477051,0.6566371917724609,-0.2887344360351598,2,0.030403165974570934,1.2222196940393204,27.941999435424805,3.7142439224176305,27.383159637451172,-3.375011199139906,27.50424194335937,0.030403165974570934
6514,2006-01-05,27.662580490112305,28.212106704711914,27.58806800842285,27.95131492614746,1812648.0,-0.01850626317156856,-1.8510578967548539,-5.166729239906127,44.356971321811,55.724841629535064,0.09962066560785843,-0.09787203237814879,0.015048560240146003,1.0730482846953073,9.836069622785935,0.6240386962890625,0.1533457452058613,0.03446226119995188,-0.7226472613993877,0.7915717837992915,-0.34409250009971615,0.4130170224996199,-0.5038074443631757,46.84690003283921,-2.500277480286343,0.3785547612996689,1,0.03259849548339844,0.041912078857421875,-0.17929506301879883,1.1782207489013672,0.15833663940429688,3,0.02558918370818386,19.500396774606426,28.18416404724121,1.2222196940393204,27.941999435424805,3.7142439224176305,27.383159637451172,0.02558918370818386
6515,2006-01-06,27.802289962768555,28.035139083862305,27.77434730529785,27.941999435424805,1227722.0,0.005050485897589718,-1.6666536646253463,0.4838684106222751,48.167542354391124,54.81416508153717,-0.020324222938533865,-0.15840973813223158,-0.14404591994220084,0.9209527059238667,8.69772606776607,0.37255859375,0.19473276589324584,0.11875343322753906,-0.5000677755992591,0.7375746420543372,-0.19065717118585823,0.42816403764093636,-0.6110871762132177,60.36034373973794,10.892692644966992,0.3094106044133989,1,-0.10711097717285156,-0.09779739379882812,-0.25846338272094727,1.0385112762451172,0.08382606506347656,4,0.026800637495920654,-1.8510578967548539,27.662580490112305,19.500396774606426,28.18416404724121,1.2222196940393204,27.941999435424805,0.026800637495920654
6516,2006-01-09,27.97925567626953,27.97925567626953,27.68120765686035,27.77434730529785,1423663.0,0.006365148832630618,1.9090858318362485,-1.4666748580166011,48.83720930232553,53.99209630444199,-0.2041580771212459,-0.2738598933645875,-0.32432731872339104,0.7394195856251464,7.42724460054717,0.2980480194091797,0.22596056265211573,0.2477520942687974,-0.2990091915092492,0.794513380046844,-0.0256285486202259,0.5211327371578207,-0.7562717437241098,70.23801107289044,21.125769410414648,0.27338064288902325,1,-0.2840766906738281,-0.2747631072998047,-0.3795452117919922,0.8615455627441406,0.13970947265625,0,0.00266313309230215,-1.6666536646253463,27.802289962768555,-1.8510578967548539,27.662580490112305,19.500396774606426,28.18416404724121,0.00266313309230215
6517,2006-01-10,27.83954620361328,27.96994209289551,27.5135555267334,27.88611602783203,799442.0,-0.0049933234204919685,3.260875759032604,-0.2272714579590621,56.58683405722638,53.850603615604896,-0.06060031170918734,-0.1112451456780974,-0.18602213861532846,0.8774951859591411,6.766134631608087,0.4657001495361328,0.24116933881087732,0.08988027572631907,-0.4451945545330034,0.6249551059856415,-0.17765713940334393,0.3574176908559821,-0.5854167479975771,52.38096398994615,0.05008980403894725,0.2675374151296612,1,-0.14436721801757812,-0.1350536346435547,-0.1816234588623047,1.0012550354003906,0.8010044097900391,1,0.005018381823986617,1.9090858318362485,27.97925567626953,-1.6666536646253463,27.802289962768555,-1.8510578967548539,27.662580490112305,0.005018381823986617
6518,2006-01-11,27.70915031433105,27.93268585205078,27.65326690673828,27.88611602783203,901439.0,-0.004683836738161529,1.0689625952419624,3.8000081913500106,53.91304502671372,52.86358422189841,0.033941278275928966,0.06657774031332053,-0.08920161746263133,1.0043669583708343,6.41714191439739,0.2794189453125,0.20853204316080465,-0.0684576034545934,-0.524238855468063,0.38732364855887624,-0.29634822946133,0.1594330225521432,-0.42449824610647013,28.00006553044111,-27.98138511573519,0.22789062600673488,1,-0.01397132873534801,-0.004657745361324572,0.00931358337402699,1.1316509246826207,1.0431671142578196,2,0.015126061989010786,3.260875759032604,27.83954620361328,1.9090858318362485,27.97925567626953,-1.6666536646253463,27.802289962768555,0.015126061989010786
6519,2006-01-12,27.69983673095703,27.811603546142575,27.49492835998535,27.7277774810791,935581.0,-0.000336119414286129,2.23810545408455,0.15788792964076379,50.6172878521366,52.22411171566348,0.048338132709606185,0.08695140304750382,-0.1295773949596537,1.0083562324085342,5.9549296619053536,0.316675186157223,0.18293494257489584,-0.08196249008178569,-0.5330038480257144,0.36907886786214306,-0.30748316905375006,0.14355818889017868,-0.38527250237575217,37.93119275772705,-19.132410686451173,0.2255206789719651,1,-0.004657745361328125,0.0046558380126953125,-0.05588483810424805,1.1409645080566406,1.173563003540039,3,0.007061156430226534,1.0689625952419624,27.70915031433105,3.260875759032604,27.83954620361328,1.9090858318362485,27.97925567626953,0.007061156430226534
6520,2006-01-13,27.70915031433105,27.8209171295166,27.50424194335937,27.662580490112305,947498.0,0.0003362324285332008,1.344843657317203,-1.6667349307118668,46.84385947127896,52.022771701161545,0.07950869414698758,0.05245185860517054,-0.17268177048254785,0.9904466723123342,5.28300305348073,0.3166751861572301,0.13142140572801253,-0.05495233535766886,-0.4868944832645212,0.3769898125491835,-0.27092340931109504,0.16101873859575733,-0.3652721686002067,44.23082224418756,-11.61585181246992,0.21597107395342618,1,0.11176776885986683,-0.004657745361324572,-0.06519842147826793,1.1316509246826207,1.452983856201179,4,0.004033570640661122,2.23810545408455,27.69983673095703,1.0689625952419624,27.70915031433105,3.260875759032604,27.83954620361328,0.004033570640661122
6521,2006-01-17,27.941999435424805,27.95131492614746,27.58806800842285,27.616010665893555,1314688.0,0.008403329530221049,1.1081027230462697,7.000000000000534,52.86624536140296,51.15176918864203,-0.07345738344786312,-0.1893729879081576,-0.4213986931539182,0.7484836849075549,4.577672011216999,0.3632469177246094,0.0819424837131173,0.1774311065673828,-0.25529567584293744,0.6101578889777031,-0.038932284637777315,0.39379449777254294,-0.5693936508873847,94.11750534042108,37.35003602406312,0.2163633912051605,1,-0.12108135223388672,-0.21422100067138672,-0.46337127685546875,0.8988018035888672,0.9965991973876953,1,-0.001999978839092087,1.344843657317203,27.70915031433105,2.23810545408455,27.69983673095703,1.0689625952419624,27.70915031433105,-0.001999978839092087
6522,2006-01-18,28.50083923339844,28.54740905761719,27.848859786987305,27.904743194580078,1742001.0,0.019999993173900776,1.0270258303399846,1.8285784497285262,58.19207732240853,51.15345245218831,-0.6087006896760911,-0.7523067113121691,-0.9686209111154334,0.18562046020084821,4.252360785986527,0.6985492706298864,0.09434732528098522,0.7143830299377463,0.18466568120104654,1.244100378674446,0.4495243555693982,0.9792417043060944,-1.1000803628305782,95.57523246520951,41.9926405373445,0.2648586743683496,1,-0.4796705245971715,-0.6054096221923864,-1.0943946838378942,0.3399620056152308,0.7264919281005824,2,-0.013398696134714672,1.1081027230462697,27.941999435424805,1.344843657317203,27.70915031433105,2.23810545408455,27.69983673095703,-0.013398696134714672
6523,2006-01-19,28.64055061340332,28.7243766784668,28.258676528930664,28.49152565002441,2940520.0,0.0049020093359621875,1.9411672589290656,0.2500015998668955,64.80938662976969,53.425943041961496,-0.7564101324538299,-0.8397075808595531,-1.1005567300421149,0.04280593306994973,4.991635058083468,0.46570014953613637,0.16095652690893303,0.793553352355957,0.1674927986868191,1.419613906025095,0.4805230755213863,1.1065836291905278,-1.2122017185256233,93.18181465594115,37.13779713742122,0.31303027683456963,1,-0.5308980941772461,-0.7451210021972656,-1.3551878929138184,0.20025062561035156,0.9314002990722656,3,0.0,1.0270258303399846,28.50083923339844,1.1081027230462697,27.941999435424805,1.344843657317203,27.70915031433105,0.0
6524,2006-01-20,28.65917778015137,28.89202880859375,28.48221206665039,28.59398078918457,1910994.0,0.0006503773967017068,-1.838710529792575,0.43749040086009633,69.25467201307572,55.768957448482006,-0.6915245047527812,-0.8049772725453543,-1.1032247490216882,0.01773191769465754,5.793978707094146,0.4098167419433594,0.13571477576643787,0.7521052360534703,0.05660791805087939,1.4476025540560613,0.40435657705217665,1.099853895054764,-1.2037906614500358,83.2214128642114,19.478858423248084,0.347748659001295,1,-0.46569919586181996,-0.7078638076782262,-1.4343562126159703,0.18162345886230113,0.9593429565429652,4,0.003249906509948941,1.9411672589290656,28.64055061340332,1.0270258303399846,28.50083923339844,1.1081027230462697,27.941999435424805,0.003249906509948941
6525,2006-01-23,28.70574760437012,28.98516845703125,28.612607955932614,28.62192153930664,927743.0,0.0016249532549745815,-6.272791585217846,1.2857351822596532,72.6114878150743,58.41054394989853,-0.6665572199851688,-0.8109672776628472,-1.1383699931337325,-0.037012742762023265,6.776989590591236,0.37256050109863637,0.10717938729959542,0.7465167045593297,-0.02417663645280399,1.5172100455714634,0.36117003405326287,1.1318633750653966,-1.1928948180730892,79.99994539122434,10.853521583029817,0.38534667050606686,1,-0.46569919586181996,-0.6240377426147496,-1.5298242568969762,0.13505363464355113,0.7078647613525355,0,0.005840368014014885,-1.838710529792575,28.65917778015137,1.9411672589290656,28.64055061340332,1.0270258303399846,28.50083923339844,0.005840368014014885
6526,2006-01-24,28.62192153930664,28.817516326904297,28.38907241821289,28.67780685424805,1179407.0,-0.0029201840070076646,1.5555530273726366,-0.6666818357641954,63.878344759924744,59.220711805753915,-0.5386241730421908,-0.7053539578818935,-1.054367064301644,0.03494498842452032,7.193965108232445,0.42844390869140625,0.17853428589403464,0.6259003639221206,-0.19847712811813523,1.4502778559623763,0.21371161790199267,1.0380891099422485,-1.0207298127655555,68.03272497159057,1.5959137767121518,0.4121887460201285,1,-0.38187313079833984,-0.5402116775512695,-0.9965977668762207,0.21887969970703125,1.1176795959472656,1,0.018874086789865352,-6.272791585217846,28.70574760437012,-1.838710529792575,28.65917778015137,1.9411672589290656,28.64055061340332,0.018874086789865352
6527,2006-01-25,28.221420288085934,28.73369026184082,27.99788475036621,28.57535171508789,964140.0,-0.013992814936296116,1.1944412842157957,6.333174061433108,50.714291460755774,58.86529474286969,-0.0874542570710588,-0.28421357735093267,-0.650532340135431,0.41517979193181986,7.247523655096646,0.7358055114746094,0.21832556191769825,0.2030454635620096,-0.6202679227391492,1.0263588498631684,-0.2086112295885698,0.614702156712589,-0.5371899577154373,22.641469337603795,-38.02731175807591,0.41165669315057885,1,0.018628120422366834,-0.13971042633056285,-0.596096515655514,0.6193809509277379,1.3877849578857457,2,0.02541255320978064,1.5555530273726366,28.62192153930664,-6.272791585217846,28.70574760437012,-1.838710529792575,28.65917778015137,0.02541255320978064
6528,2006-01-26,27.802289962768555,28.463584899902344,27.671894073486328,28.463584899902344,1593730.0,-0.014851496524231345,1.3943653034677497,1.868426725299342,52.788097297165606,59.106495792317354,0.38697151983136635,0.12906334762613625,-0.20944955442364943,0.7993545289319073,7.2722122284517905,0.7916908264160156,0.23416213022786536,-0.2081679344177232,-1.0368470232295905,0.6205111543941442,-0.6225074788236569,0.2061716099882105,1.1828784942626953,9.929066683707703,-50.319860577855394,0.4143395444059329,1,0.4424152374267578,0.2794198989868164,-0.17696619033813477,0.6659507751464844,0.903457641601566,3,0.05125625265540412,1.1944412842157957,28.221420288085934,1.5555530273726366,28.62192153930664,-6.272791585217846,28.70574760437012,0.05125625265540412
6529,2006-01-27,27.941999435424805,28.212106704711914,27.811603546142575,27.8209171295166,836053.0,0.0050251066672328815,-4.733371559632787,-0.18309879466642054,52.788097297165606,59.766966661860316,0.31874467705845433,0.008881673779015387,-0.3236291424208524,0.6233623983293981,7.600293839142099,0.4098167419433594,0.23442451698534938,-0.08056659698486257,-0.8971237876099352,0.73599059364021,-0.48884519229740064,0.3277119983276755,1.0169035339355474,20.567321294228027,-38.0288885073514,0.4082785953125369,1,0.3446187973022461,0.1397104263305664,-0.31667566299438477,0.07451248168945312,0.44707298278808594,4,0.058333387373286305,1.3943653034677497,27.802289962768555,1.1944412842157957,28.221420288085934,1.5555530273726366,28.62192153930664,0.058333387373286305
6530,2006-01-30,27.68120765686035,27.988569259643555,27.65326690673828,27.988569259643555,766373.0,-0.009333325597087438,1.1818102838419817,-2.538451844617372,44.244596632273414,58.80900569195703,0.6427477498536369,0.2989377434599234,-0.027500766416331146,0.8419712890251709,8.149108141876232,0.33530235290527344,0.2500060046446926,-0.35020666122436594,-1.1467038152150266,0.44629049276629473,-0.7484552382196945,0.04804191577096262,1.25195513458252,2.3998938404526853,-52.46312653352994,0.3982485769953299,1,0.6380100250244141,0.40050220489501953,-0.04424095153808594,0.23750686645507812,0.8196315765380895,0,0.06998658092700127,-4.733371559632787,27.941999435424805,1.3943653034677497,27.802289962768555,1.1944412842157957,28.221420288085934,0.06998658092700127
6531,2006-01-31,28.06308174133301,28.08171081542969,27.4483585357666,27.569440841674805,1607043.0,0.013795427179565944,1.3859612565745798,-1.6060591016841985,53.947363989283964,58.33737087716541,0.31274377485263827,-0.0309746137223037,-0.371874907770259,0.42877843638370905,8.314486004658473,0.6333522796630895,0.2924339789664181,-0.002328681945797939,-0.7380475418461145,0.7333901779545187,-0.37018811189595624,0.36553074800436036,0.818885214721675,47.826035341394345,-7.047288373614975,0.3678594299501588,1,0.15368175506591442,0.01862812042235973,-0.3422894477844274,-0.23750686645508168,0.176965713500973,1,0.04812481525863577,1.1818102838419817,27.68120765686035,-4.733371559632787,27.941999435424805,1.3943653034677497,27.802289962768555,0.04812481525863577
6532,2006-02-01,28.9385986328125,29.47880935668945,28.17485046386719,28.221420288085934,3811037.0,0.03119817344187026,-2.2183880990490645,1.452834125420189,67.18751249896678,58.60160708485398,-0.5522183666389253,-0.8727467842333212,-1.2223656952239672,-0.469417411199899,8.91606615342517,1.4157276153564382,0.3753300152022305,0.8233582496643059,-0.006182843914519509,1.6528993432431314,0.4085877028748932,1.2381287964537186,-1.4902400970458984,73.39454281234836,14.497261230385718,0.41477054678941194,2,-0.47501468658447266,-0.6100683212280309,-1.1572651863098145,-1.1130237579345703,-0.2701072692871094,2,0.027679381182376117,1.3859612565745798,28.06308174133301,1.1818102838419817,27.68120765686035,-4.733371559632787,27.941999435424805,0.027679381182376117
6533,2006-02-02,29.041051864624023,29.08762168884277,28.49152565002441,28.947912216186523,2348400.0,0.003540366038849996,5.400024574050048,0.12986957724303674,68.2741099602024,58.49265574564584,-0.661443949012952,-0.9567665238148848,-1.3010889520906161,-0.5989430568645844,9.254746689019418,0.5960960388183594,0.4297165199775179,0.8829670906066909,-0.04431769666797081,1.8102518778813526,0.4193246969693618,1.34660948424402,-1.5926933288574219,78.44037946871013,16.193277685502224,0.4636423936373307,2,-0.5774679183959961,-0.7125215530395543,-1.2410907745361328,-1.2154769897460938,-0.1955947875976527,3,0.019563801751951937,-2.2183880990490645,28.9385986328125,1.3859612565745798,28.06308174133301,1.1818102838419817,27.68120765686035,0.019563801751951937
6534,2006-02-03,28.37044334411621,28.817516326904297,28.31455993652344,28.78026008605957,1524587.0,-0.023091743495858186,1.0769194417314998,-4.400024574049803,57.634399320736925,56.82853480183058,-0.04034196957166358,-0.2428591267522009,-0.6182574179492164,0.045028884692492,9.454107311736603,0.7264919281005824,0.4055735665823157,0.17696542739868093,-0.7243598296591962,1.078290684456558,-0.27369720113025764,0.6276280559276195,-0.8814757919311518,45.412811718853554,-18.32368051566393,0.45066262852893785,2,0.0931406021118164,-0.041913032531741834,-0.5122694969177246,-0.5448684692382812,0.8010044097900391,4,0.011818788172848427,5.400024574050048,29.041051864624023,-2.2183880990490645,28.9385986328125,1.3859612565745798,28.06308174133301,0.011818788172848427
6535,2006-02-06,28.54740905761719,28.631235122680664,28.24936294555664,28.34250259399414,1108654.0,0.006237678817863079,1.0499979521625165,-0.499995345849903,57.080606425367776,56.073230542435354,-0.27058490127281587,-0.3806566600998451,-0.7857962542787646,-0.1535019376390423,9.617726126882836,0.38187217712402344,0.3477905428745842,0.3166751861572301,-0.5781424552715748,1.211492827586035,-0.13073363455717413,0.7640840068716344,-1.018644669342045,54.128399000132724,-5.526949091524536,0.44740882071440263,2,-0.08382511138916371,-0.21887874603272195,-0.8173027038574254,-0.7218341827392614,0.5681552886962891,0,-0.0055464451812327065,1.0769194417314998,28.37044334411621,5.400024574050048,29.041051864624023,-2.2183880990490645,28.9385986328125,-0.0055464451812327065
6536,2006-02-07,28.053768157958984,28.51015472412109,27.960628509521484,28.47289848327637,1506871.0,-0.017291968551748194,1.2264123240511593,-2.0454714697942666,44.6902747082974,55.40389534771776,0.14973421185658609,0.12527569937808636,-0.2864686396723499,0.3145920930597832,9.791757573123066,0.5867805480957067,0.2584457120725361,-0.18069133758545064,-1.0717127951580494,0.7103301199871481,-0.62620206637175,0.26481939120084874,-0.4860028703155521,6.134950826921835,-46.953593475738685,0.4455107287862997,2,0.40981578826904297,0.27476215362548473,-0.32366180419921875,-0.2281932830810547,1.1921920776367188,1,0.015936221933616546,1.0499979521625165,28.54740905761719,1.0769194417314998,28.37044334411621,5.400024574050048,29.041051864624023,0.015936221933616546
6537,2006-02-08,27.97925567626953,28.06308174133301,27.765033721923828,28.06308174133301,926992.0,-0.0026560596519478175,6.111106054744755,0.20000000000000678,42.02245619137512,54.20771300262992,0.20817499762638292,0.2221829597250249,-0.2124227929818545,0.3587009613705838,10.205929921432409,0.29804801940918324,0.1462015869397213,-0.2621892929077134,-1.1422984875925088,0.617919901777082,-0.7022438902501094,0.17786530443468251,-0.3732695072451797,16.19718005183033,-30.505390625381892,0.4400545973423972,2,0.4843282699584961,0.47501373291015625,-0.30503368377685547,-0.15368080139160156,1.1363086700439489,2,0.00932089765295796,1.2264123240511593,28.053768157958984,1.0499979521625165,28.54740905761719,1.0769194417314998,28.37044334411621,0.00932089765295796
6538,2006-02-09,28.12828063964844,28.426328659057614,27.8209171295166,27.99788475036621,1257784.0,0.0053262661846043,-1.4999901547282755,-1.555553027372613,43.790859004451264,53.208019858995,0.12321178656051401,0.11190563500500517,-0.35538813574565964,0.17968158264621792,10.856171277929318,0.6054115295410121,0.07665719405745364,-0.13412084579467276,-0.9801640173472776,0.7119223257579321,-0.557142431570977,0.28890073998163146,-0.48483800687078826,34.51334169379016,-7.257138725242392,0.423021585776303,2,0.3353033065795863,0.32598876953124645,-0.47734355926514027,-0.30270576477051137,0.4470710754394496,3,0.01920525220853664,6.111106054744755,27.97925567626953,1.2264123240511593,28.053768157958984,1.0499979521625165,28.54740905761719,0.01920525220853664
6539,2006-02-10,27.89542961120605,28.463584899902344,27.830232620239254,28.04445457458496,1291497.0,-0.008278182069691553,-3.5333524464830908,-1.1428655013530276,40.9185818930836,52.83846266575169,0.3897483909752637,0.3796248782006231,-0.11605567109483061,0.3832591728971373,11.571793480583212,0.6333522796630895,0.06776113484878366,-0.3767515182495167,-1.1996187011593236,0.4461156646602902,-0.7881851097044219,0.03468207320538852,-0.21527964395016141,15.053761073151204,-20.977069697230657,0.41143359145490427,2,0.5681543350219762,0.5681543350219762,-0.2002511024475062,-0.06985473632812145,0.1024551391601598,4,0.0340567425940872,-1.4999901547282755,28.12828063964844,6.111106054744755,27.97925567626953,1.2264123240511593,28.053768157958984,0.0340567425940872
6540,2006-02-13,27.8209171295166,28.06308174133301,27.8209171295166,28.007198333740234,603285.0,-0.002671135835797145,-1.59998976091746,1.2499999999999702,41.004181770121335,51.40033130806695,0.543296161454716,0.487957825468456,-0.028287328487429875,0.42702415291362783,12.34067482806601,0.2421646118164098,0.08274700729451112,-0.45685234069824077,-1.2650062227599825,0.351301541363501,-0.8609292817291099,-0.05277539966737166,-0.10479397447204164,7.499910407568805,-23.47153279393282,0.4040769410308706,2,0.8010044097900391,0.6426668167114258,-0.12108135223388672,0.004657745361328125,0.6147251129150391,0,0.04854371328243534,-3.5333524464830908,27.89542961120605,-1.4999901547282755,28.12828063964844,6.111106054744755,27.97925567626953,0.04854371328243534
6541,2006-02-14,27.88611602783203,27.96994209289551,27.4204158782959,27.8209171295166,1393279.0,0.0023435208124844564,3.719980996223705,-0.35000255977064454,45.927601390670105,49.038118962700665,0.5032800824920791,0.44096618572187296,-0.08580526174967673,0.33605241505164685,12.863651833691888,0.5495262145996129,0.09083080096890939,-0.38885927200317383,-1.2022705509085334,0.42455200690218575,-0.7955649114558518,0.017846367449504186,1.5926933288574183,44.64282775757376,12.096474759195445,0.4067056394526791,2,0.3679027557373047,0.5634965896606445,-0.1862802505493164,-0.06054115295410156,0.14902305603027344,1,0.04408818772949186,-1.59998976091746,27.8209171295166,-3.5333524464830908,27.89542961120605,-1.4999901547282755,28.12828063964844,0.04408818772949186
6542,2006-02-15,28.11896514892578,28.30524635314941,27.83954620361328,27.88611602783203,1273674.0,0.0083500018740994,-1.8571545590713132,3.571365883626364,54.02842405975777,47.45526497376237,0.15861969167917422,0.1876627053347164,-0.3009030047711114,0.07926639704306027,12.423562420049885,0.46570014953612926,0.15508085976833286,-0.13691644668579173,-0.9459201648442068,0.6720872714726234,-0.5414183057649993,0.2675854123934158,1.3186763381957967,66.96415021547901,30.253281165811686,0.40450185907920716,2,9.5367431640625e-07,0.33064746856689453,-0.4191293716430664,-0.29339027404785156,0.2049083709716797,2,0.04007953638055484,3.719980996223705,27.88611602783203,-1.59998976091746,27.8209171295166,-3.5333524464830908,27.89542961120605,0.04007953638055484
6543,2006-02-16,28.64055061340332,28.64055061340332,28.06308174133301,28.10033798217773,1149560.0,0.018549241115918713,1.1379317649800205,2.3200114678899233,58.09935902539304,47.5069271631686,-0.47578521842194377,-0.35196835997658127,-0.7950072868546272,-0.46406085836205335,11.842231652340091,0.577468872070309,0.17592122076103323,0.38466901779174734,-0.42433470036666776,1.1936727359501624,-0.019832841287460212,0.7891708768709549,0.7567463615417438,100.0,58.717027003760705,0.40450185907920716,2,-0.6100673675537109,-0.19093799591064453,-0.9407148361206055,-0.8149757385253906,-0.3911876678466797,3,0.0165853561728615,-1.8571545590713132,28.11896514892578,3.719980996223705,27.88611602783203,-1.59998976091746,27.8209171295166,0.0165853561728615
6544,2006-02-17,28.75231742858887,28.90134239196777,28.51946830749512,28.68712043762207,1048100.0,0.003902397572386196,1.1025592556420212,0.12068764630491316,62.863523914238584,48.149473550820915,-0.5896998595396425,-0.4810640155297925,-0.8783283902262617,-0.5980325715331176,11.085872903605148,0.38187408447264914,0.06961479366702505,0.4917788505554235,-0.3280003623480603,1.3115580634589072,0.08188924410368159,0.9016684570071654,0.6054419244232108,89.9370453561939,41.928950823302515,0.40988960645174205,2,-0.5914382934570348,-0.30270481109619496,-1.052481651306156,-0.926742553710941,-0.9127712249755895,4,-0.006154833047475328,1.1379317649800205,28.64055061340332,-1.8571545590713132,28.11896514892578,3.719980996223705,27.88611602783203,-0.006154833047475328
6545,2006-02-21,28.87339973449707,29.08762168884277,28.817516326904297,28.9106559753418,1460167.0,0.004211219015960221,-2.625014398894117,-0.5714411093558247,60.38185399326507,49.89298236026176,-0.7372021282373744,-0.6207694210182595,-0.9497546113236481,-0.7398001061838073,10.228550444045148,0.33530426025389914,-0.05661739892646267,0.6044785499572747,-0.23759441327717212,1.4465515131917215,0.18344206834005305,1.0255150315744963,0.44561274902068604,87.15083926708299,37.503720377610165,0.42103648161722323,2,-0.6193809509277344,-0.42378711700439453,-1.1735639572143555,-1.0478248596191406,-0.9220848083496094,1,-0.030322545740424922,1.1025592556420212,28.75231742858887,1.1379317649800205,28.64055061340332,-1.8571545590713132,28.11896514892578,-0.030322545740424922
6546,2006-02-22,29.16213417053223,29.208703994750977,28.82682991027832,29.06899452209473,995705.0,0.010000015193575962,3.100016382700025,-2.499974402293316,53.37077714508578,51.15390691067405,-0.9523283906079136,-0.9138088425132942,-1.1949633039947578,-1.053402070561706,9.97718475367563,0.38187408447265625,-0.08810554225008005,0.8662023544311559,-0.05452863225197291,1.7869333411142847,0.4058368610895897,1.326567847772722,0.11890638088108929,96.59865177555251,47.891815336215274,0.46036549334156524,2,-0.8475742340087926,-0.7125215530395543,-1.3994288444519078,-1.3365592956543004,-1.583379745483402,2,-0.0249121660250331,-2.625014398894117,28.87339973449707,1.1025592556420212,28.75231742858887,1.1379317649800205,28.64055061340332,-0.0249121660250331
6547,2006-02-23,28.9385986328125,29.227331161499023,28.929283142089844,29.134191513061523,958342.0,-0.007665266760400802,-1.7825846948315007,-2.099995904325033,48.509497427450555,51.67820006878509,-0.6463720624225111,-0.6680399961374306,-0.9443150114713816,-0.8597068832954484,10.653762772625116,0.2980480194091797,-0.1359938360428714,0.606807899475097,-0.35657897611926614,1.57019477506946,0.12511446167791718,1.0885013372722767,0.30522942513847084,75.20011402321741,29.004593957113855,0.4816934377971811,2,-0.6147251129150391,-0.4889860153198242,-1.164250373840332,-1.2806758880615234,-1.5554389953613281,3,-0.031219879041613052,3.100016382700025,29.16213417053223,-2.625014398894117,28.87339973449707,1.1025592556420212,28.75231742858887,-0.031219879041613052
6548,2006-02-24,29.227331161499023,29.339099884033203,28.88271331787109,29.05036544799805,1237921.0,0.009977419167738866,1.2790660018382969,-0.9047656196670614,64.02438415279795,54.24551143097557,-0.8524539147579411,-0.8901779545368456,-1.1915114816427845,-1.1742268155027986,11.870522576351009,0.4563865661621129,-0.0728779091771301,0.8242883682250977,-0.18395421576949644,1.8325309522196918,0.3201670762278006,1.3284096602223947,-1.806915283203125,86.36354116488988,38.41380413063496,0.5041212919972969,2,-0.8475732803344727,-0.7777185440063477,-1.2690320014953613,-1.6811761856079102,-1.6765193939208984,4,-0.03091139716484559,-1.7825846948315007,28.9385986328125,3.100016382700025,29.16213417053223,-2.625014398894117,28.87339973449707,-0.03091139716484559
6549,2006-02-27,29.571950912475586,29.65577507019043,29.26458740234375,29.413612365722656,1157290.0,0.011791009896604088,1.4000210635945025,0.8947413802395067,65.8959691523707,57.011265584558835,-1.0440419109750216,-1.166217341711402,-1.5047474836170451,-1.557466206127586,13.306496846995508,0.42844390869140625,0.02524727341587152,1.0874105453491225,-0.022314445362518143,2.197135536060763,0.5325480499933022,1.6422730407049428,-2.1131613540649425,90.0002047832824,41.062680083258186,0.5548624953558209,2,-1.0338554382324219,-1.0338554382324219,-1.5694098472595215,-2.0257959365844727,-1.4250431060791016,0,-0.04472440695013402,1.2790660018382969,29.227331161499023,-1.7825846948315007,28.9385986328125,3.100016382700025,29.16213417053223,-0.04472440695013402
6550,2006-02-28,29.618520736694336,29.67440414428711,29.19007682800293,29.413612365722656,3396070.0,0.0015747971568254027,2.058827072378922,1.294115521291333,78.18789294399866,60.595742423817555,-0.9038561942438719,-1.1175017122691813,-1.5331579905442396,-1.636382049451278,14.42779271746169,0.4843273162841797,0.11430088816623041,1.0371147155761733,-0.11477017660929434,2.188999607761641,0.46117226948344126,1.6130571616689053,-2.0718517578124995,93.40666512141826,37.44158494668674,0.5759424460927333,2,-0.8615455627441406,-1.071110725402832,-1.5461244583129883,-2.016481399536133,-1.387786865234375,1,-0.06006290958606475,1.4000210635945025,29.571950912475586,1.2790660018382969,29.227331161499023,-1.7825846948315007,28.9385986328125,-0.06006290958606475
6551,2006-03-01,29.413612365722656,29.804800033569336,29.339099884033203,29.637147903442386,2312970.0,-0.006918251346625159,-1.4999974402162506,-1.0909048598635576,74.67946908765344,62.89030298247264,-0.5134845529831331,-0.849796765818148,-1.3078932572794741,-1.449872929906185,15.269466007597588,0.4657001495361328,0.243429842456532,0.7646798133850083,-0.41721830455283637,1.946577931322853,0.17373075441608776,1.355628872353929,-1.739279276916502,57.57582652620099,-3.2783643546138492,0.5909490589689222,3,-0.4796714782714844,-0.8010044097900391,-1.2527332305908203,-1.7650032043457031,-1.8162307739257812,2,-0.04971498982829092,2.058827072378922,29.618520736694336,1.4000210635945025,29.571950912475586,1.2790660018382969,29.227331161499023,-0.04971498982829092
6552,2006-03-02,29.739601135253906,29.758230209350586,29.059680938720703,29.26458740234375,1252738.0,0.011082921930090528,1.7272598649181987,-2.125003199740574,76.13289481336282,64.89402918113595,-0.6542072891099835,-1.1728312513383443,-1.613521634831546,-1.7818444593801956,15.13566824668397,0.6985492706298828,0.39885379708437085,1.0506184577941902,-0.2233117464218317,2.324548662010212,0.4136533556861792,1.687583559902201,-1.8948306908666979,92.92920099536862,27.55572327893246,0.6369651021080108,3,-0.5774669647216797,-1.126993179321289,-1.5787220001220703,-2.090991973876953,-2.7103729248046875,3,-0.07265890017749999,-1.4999974402162506,29.413612365722656,2.058827072378922,29.618520736694336,1.4000210635945025,29.571950912475586,-0.07265890017749999
6553,2006-03-03,29.60920524597168,29.95382308959961,29.432239532470703,29.571950912475586,1698518.0,-0.004384587698039177,-2.2941034752755525,0.07842790832142112,78.74999200066557,66.65919230185006,-0.41567006197639955,-1.0516046308095355,-1.443442817199994,-1.6622657036792745,15.097939922038028,0.5215835571289062,0.5319679486519711,0.8918148994445794,-0.4392300588358111,2.22285985772497,0.2262924203043859,1.5573373785847728,-1.6076324344499007,61.45827111615485,-9.855643237218615,0.6655224791401946,3,-0.22353553771972656,-0.9220857620239258,-1.4483261108398438,-1.9605960845947266,-2.5986061096191406,4,-0.07518086318184314,1.7272598649181987,29.739601135253906,-1.4999974402162506,29.413612365722656,2.058827072378922,29.618520736694336,-0.07518086318184314
6554,2006-03-06,28.70574760437012,29.72097396850586,28.603294372558594,29.66509056091309,1695190.0,-0.030512728528046984,1.0869562120483782,-25.751177554781897,61.61370013358465,66.7960640952189,0.536953327266172,-0.12831776488635427,-0.5108831411470511,-0.7644295808365236,14.79470597784901,1.1176795959472656,0.5967330454123925,-0.02840795516967276,-1.3494621688221926,1.292646258482847,-0.6889350619959345,0.6321191516565889,-0.5089497650405583,7.586157222632052,-68.83382380271914,0.6605271068262601,3,0.5728111267089808,-0.018628120422366834,-0.5425400733947789,-1.0571384429931676,-2.188789367675785,0,-0.040233609404974,-2.2941034752755525,29.60920524597168,1.7272598649181987,29.739601135253906,-1.4999974402162506,29.413612365722656,-0.040233609404974
6555,2006-03-07,28.38907241821289,28.65917778015137,28.240047454833984,28.59398078918457,1948572.0,-0.011031769334898578,1.5000142211097836,0.2135924067343709,56.192668953098085,67.1096076294425,0.8690965584946753,0.1853921796593596,-0.17479151285763095,-0.45438213628545654,14.55399327544714,0.46570014953613637,0.5961261962743727,-0.33716630935668945,-1.6648139886888984,0.9904813699755195,-1.000990149022794,0.326657530309415,1.5647506713867188,8.695710240931675,-68.78020181999636,0.6638238396661041,3,0.7078628540039062,0.2980470657348633,-0.2049083709716797,-0.7404632568359375,-1.7976016998291016,1,-0.008530205152495474,1.0869562120483782,28.70574760437012,-2.2941034752755525,29.60920524597168,1.7272598649181987,29.739601135253906,-0.008530205152495474
6556,2006-03-08,28.50083923339844,28.808202743530273,27.616010665893555,28.15622138977051,4022117.0,0.0039369660811405804,1.4854296353880014,-1.6818143738771862,54.846340046475625,67.8137012537786,0.7304777866667038,0.11471776070346706,-0.2726491418058892,-0.5659479089702408,15.20374130333243,1.1921920776367188,0.5676837196584508,-0.24775304794311026,-1.5423714107071227,1.0468653148209022,-0.8950622293251165,0.39955613343889596,1.4187083435058554,37.84856982247522,-39.26511760515215,0.6473091813820067,3,0.284077644348141,0.18628025054931285,-0.3003754615783727,-0.8522300720214879,-1.909368515014652,2,-0.009477102050453268,1.5000142211097836,28.38907241821289,1.0869562120483782,28.70574760437012,-2.2941034752755525,29.60920524597168,-0.009477102050453268
6557,2006-03-09,28.240047454833984,28.65917778015137,28.17485046386719,28.584665298461914,1356023.0,-0.009150319274067176,-1.0392221423609882,-1.0,44.55693984402261,65.6506518861369,0.9853830562044337,0.4174521619589946,0.0029113682913362027,-0.30230543723778425,16.25769574805329,0.4843273162841797,0.5394692739357403,-0.5215844154357896,-1.7885337361355873,0.7453649052640081,-1.1550590757856867,0.11189024491410748,1.5873586456298838,26.693193286703703,-45.56229891925112,0.6334746603498985,3,0.5448694229125977,0.44707202911376953,-0.09081077575683594,-0.5914382934570312,-1.6765193939208949,3,-0.02275725152604524,1.4854296353880014,28.50083923339844,1.5000142211097836,28.38907241821289,1.0869562120483782,28.70574760437012,-0.02275725152604524
6558,2006-03-10,28.66849136352539,28.761632919311523,28.18416404724121,28.41701316833496,1175757.0,0.01517150101736342,1.6382819273853768,-0.7297306272450036,48.95104728199303,63.76788278942827,0.5244866498004832,0.033259820394764716,-0.4114860727283798,-0.7322193591426185,16.68758953570116,0.5774688720703125,0.5349323238252879,-0.12015104293823242,-1.3528171950492123,1.1125151091727474,-0.7364841189937223,0.4961820331172575,1.0704589195556657,49.999954694016985,-19.191978194418375,0.6163330760554907,3,0.1164255142211914,0.01862812042236328,-0.2724342346191406,-0.6519794464111328,-1.4809246063232422,4,-0.05717995873203807,-1.0392221423609882,28.240047454833984,1.4854296353880014,28.50083923339844,1.5000142211097836,28.38907241821289,-0.05717995873203807
6559,2006-03-13,28.84545707702637,28.96653938293457,28.62192153930664,28.73369026184082,1024479.0,0.00617282964970145,-1.0555530273726366,0.4444393880786204,49.655163972473424,60.59757957036991,0.2610863975608453,-0.0726054405332448,-0.5636519689898556,-0.9146973625246844,16.944271805234166,0.3446178436279297,0.5720198521880491,0.009313297271731358,-1.1494277574986356,1.1680543520420983,-0.5700572301134521,0.5886838246569148,0.8085756213671864,91.03445159067118,23.118066868038852,0.5793705273851834,3,-0.06054019927978871,-0.15833759307861683,-0.44939994812012074,-0.7916898727417028,-1.723089218139652,0,-0.06360994508681861,1.6382819273853768,28.66849136352539,-1.0392221423609882,28.240047454833984,1.4854296353880014,28.50083923339844,-0.06360994508681861
6560,2006-03-14,29.17144775390625,29.245960235595703,28.66849136352539,28.77094650268555,1280975.0,0.011301283110521698,1.1016972684044288,3.5833646199527536,50.113890222234,57.868070807545536,-0.15085474441101354,-0.30802249326631426,-0.8542379006450247,-1.2354375930921186,17.058047089215453,0.5774688720703125,0.5361550218057403,0.2677774429321289,-0.7953144635177871,1.330869349382045,-0.2637685102928309,0.7993233961570887,0.4010640631873059,95.42854066932456,29.853897404379367,0.5315459532249581,3,-0.38653087615966797,-0.4843282699584961,-0.775390625,-1.117680549621582,-1.8814277648925781,1,-0.09099615280000839,-1.0555530273726366,28.84545707702637,1.6382819273853768,28.66849136352539,-1.0392221423609882,28.240047454833984,-0.09099615280000839
6561,2006-03-15,29.11556434631348,29.25527381896973,28.761632919311523,29.0969352722168,1015031.0,-0.0019156885206456087,2.312492400632291,0.046514396746326216,52.25653056449627,55.21514144656037,-0.15834748491447925,-0.1637023850317334,-0.7589657069316118,-1.1757651467846735,17.971897208293782,0.4936408996582067,0.4586703119834681,0.15042161941528676,-0.8012733905634484,1.1021166293940219,-0.3254258855740808,0.6262691244046543,0.3786874247320746,87.06900660778564,21.773714644045583,0.4758475049893679,3,-0.3306474685668981,-0.4284448623657262,-0.7195072174072301,-1.0617971420288121,-1.7789745330810547,2,-0.08669224466704473,1.1016972684044288,29.17144775390625,-1.0555530273726366,28.84545707702637,1.6382819273853768,28.66849136352539,-0.08669224466704473
6562,2006-03-16,29.245960235595703,29.50675201416016,29.1248779296875,29.26458740234375,759287.0,0.004478563002634495,-1.928574563007414,-0.9998976144158902,50.24753918124268,52.04820224440227,-0.4091574615775926,-0.21643425190151788,-0.8656613203381767,-1.2859598901432605,18.448555147333202,0.3911876678466797,0.34018385444093013,0.22446775436401367,-0.6462877791024191,1.0952232878304464,-0.21091001236920448,0.6598455210972318,-1.6299495697021484,80.28170639023827,16.92224487332387,0.43537776673321665,3,-0.5774679183959961,-0.5588407516479492,-0.8499031066894531,-1.1921930313110352,-1.8814277648925781,3,-0.09076431397116835,2.312492400632291,29.11556434631348,1.1016972684044288,29.17144775390625,-1.0555530273726366,28.84545707702637,-0.09076431397116835
6563,2006-03-17,29.11556434631348,29.339099884033203,28.994482040405273,29.19007682800293,1093408.0,-0.004458594904451663,-1.1764620851653316,4.000204792135791,43.56953814665278,50.04329535696539,-0.3980026076124652,-0.05125473384370238,-0.7203986021076894,-1.1437980523093536,18.32692097393108,0.3446178436279297,0.2344386542467518,0.07032117843628427,-0.7824110374882842,0.9230533943608528,-0.356044929526,0.4966872863985685,-1.4617388534545945,55.78953494889068,-4.026551910601732,0.4263661079622836,3,-0.5541830062866246,-0.4284448623657262,-0.6566376686096227,-1.0617971420288121,-2.2633018493652415,4,-0.08765196013531917,-1.928574563007414,29.245960235595703,2.312492400632291,29.11556434631348,1.1016972684044288,29.17144775390625,-0.08765196013531917
6564,2006-03-20,28.57535171508789,29.29253005981445,28.56603813171387,29.23664665222168,1319626.0,-0.018554084159251083,-1.1369857633775173,8.874955204014144,37.096750601019664,47.921526651178894,0.13607828183491222,0.5006909870736891,-0.15447516853796373,-0.6098618508615417,17.983783890139172,0.7264919281005788,0.07029913009515099,-0.4610431671142585,-1.3300898011774045,0.40800346694888745,-0.8955664841458315,-0.026519850082685537,-0.8844676918029784,0.9900548453479054,-52.32252814531533,0.43452331703157254,3,-0.013970375061035156,0.11176776885986328,-0.1164250373840332,-0.5215845108032227,-2.0211372375488246,0,-0.048565804953959235,-1.1764620851653316,29.11556434631348,-1.928574563007414,29.245960235595703,2.312492400632291,29.11556434631348,-0.048565804953959235
6565,2006-03-21,27.99788475036621,28.70574760437012,27.99788475036621,28.584665298461914,1724930.0,-0.02020856892609213,-1.4127004765279245,0.8873204906708507,33.966231509567564,45.60151459152244,0.7288680254801427,1.0637421007371195,0.4380185400365022,-0.03792887658709532,17.65439414142293,0.7078628540039098,-0.1185019172966868,-0.994734382629396,-1.9789262016754776,-0.01054256358331429,-1.4868302921524368,-0.5026384731063551,-0.2706833672637927,0.0,-50.59330030014394,0.49209590952304116,3,0.7544336318969727,0.689234733581543,0.4656991958618164,0.05588245391845703,-1.3225879669189453,1,-0.03127082275270954,-1.1369857633775173,28.57535171508789,-1.1764620851653316,29.11556434631348,-1.928574563007414,29.245960235595703,-0.03127082275270954
6566,2006-03-22,28.43564224243164,28.444955825805664,27.811603546142575,27.941999435424805,1150419.0,0.015635377313984566,1.4727284912706737,-0.8412732981842531,35.59670695192483,44.60593315906713,0.313899673617815,0.5995038921870659,0.014979384325329193,-0.4715925524520088,17.22551509841806,0.6333522796630895,-0.18713374826280926,-0.5206522941589355,-1.5317598350902024,0.4904552467723313,-1.0262060646245672,-0.015098523693303889,-0.6728498467080684,36.81321772474931,-8.07685293184285,0.5055537704656332,3,0.22353553771972656,0.2514772415161133,0.10711050033569336,-0.38187503814697266,-1.387786865234375,2,-0.040288249642853935,-1.4127004765279245,27.99788475036621,-1.1369857633775173,28.57535171508789,-1.1764620851653316,29.11556434631348,-0.040288249642853935
6567,2006-03-23,28.035139083862305,28.407699584960934,27.95131492614746,28.407699584960934,910672.0,-0.014084547665735747,1.449989504886655,-0.7547167624250829,33.59222158246834,42.89939697023106,0.7624607716169223,0.9790480108029733,0.43035440072274866,-0.06749829496520476,16.746844422759395,0.4843273162841797,-0.22021210062868235,-0.875982475280761,-1.9679155701136999,0.21595061955217787,-1.4219490226972304,-0.33001592786429157,-0.2374674957700016,14.634112840389385,-26.99692340688089,0.5459665474164701,3,0.6240386962890625,0.7497777938842773,0.31667661666870117,0.01862812042236328,-1.3877849578857457,3,-0.024916918319552117,1.4727284912706737,28.43564224243164,-1.4127004765279245,27.99788475036621,-1.1369857633775173,28.57535171508789,-0.024916918319552117
6568,2006-03-24,28.32387351989746,28.407699584960934,27.95131492614746,28.053768157958984,915933.0,0.0102990192119774,1.0851026748173467,-0.72499731222707,45.434295190471026,42.43041155000858,0.4690244138812467,0.6526184728878768,0.16435725977116178,-0.3660954277146402,16.079253651304175,0.456384658813473,-0.2479582885015006,-0.5420751571655273,-1.6535057107671847,0.56935539643613,-1.097790433966356,0.013640119635301318,-0.5122699737548864,34.591181198096145,-10.877599195803604,0.5557152768008284,3,0.33530426025390625,0.4610433578491211,-0.03958415985107422,-0.27010631561279297,-1.2015056610107422,4,-0.03387040436119726,1.449989504886655,28.035139083862305,1.4727284912706737,28.43564224243164,-1.4127004765279245,27.99788475036621,-0.03387040436119726
6569,2006-03-27,28.24936294555664,28.32387351989746,27.95131492614746,28.26799011230469,1094589.0,-0.002630663291462443,4.71435258323094,-0.0689625952419754,48.226955848179706,42.220752175113645,0.5029806379436828,0.6566294095963308,0.2615083541472423,-0.30956559886143253,14.93589687880576,0.37255859375,-0.20798392104384789,-0.5504563331604011,-1.6422290847128806,0.5413164183920784,-1.0963427089366427,-0.004569957384159551,-0.40385643005371463,48.958486653910406,-1.1138453970270348,0.5458863757762402,3,0.40981483459472656,0.5355539321899414,-0.009315013885498047,-0.19559574127197266,-1.5368118286132812,0,-0.049455998399006496,1.0851026748173467,28.32387351989746,1.449989504886655,28.035139083862305,1.4727284912706737,28.43564224243164,-0.049455998399006496
6570,2006-03-28,27.83954620361328,28.146907806396484,27.765033721923828,28.10965156555176,914215.0,-0.014507114469560767,1.216217712075006,14.500614376405371,42.19781228734067,41.10311681098524,0.7867318743954606,0.976396716665775,0.6893700576908302,0.0880330218357237,14.02071987811403,0.4843292236328125,-0.22894476205642178,-0.8713243484497077,-1.9720859557888915,0.22943725888947597,-1.4217051521192978,-0.32094354478011766,1.6672058105468786,10.958973280033662,-38.97997707196623,0.5503808036695917,3,0.7963466644287109,0.9453706741333008,0.4656996726989746,0.21422100067138672,-0.44707298278808594,1,-0.04616927720996378,4.71435258323094,28.24936294555664,1.0851026748173467,28.32387351989746,1.449989504886655,28.035139083862305,-0.04616927720996378
6571,2006-03-29,27.95131492614746,28.11896514892578,27.65326690673828,27.737091064453125,663947.0,0.004014746566511018,-1.4390268266978339,-0.7931122142741028,46.4692664618215,40.683308731049564,0.550318663094366,0.7899609933474849,0.5898105355019965,-0.02754589539541641,12.93130162449686,0.4656982421875,-0.2674141587380916,-0.6864407539367683,-1.7849205220006077,0.4120390141270711,-1.235680637968688,-0.1372008699048486,1.5206027221679719,39.5062446275979,-12.820707134249204,0.5492398840319189,3,0.5448684692382812,0.8336019515991211,0.4005007743835449,0.10245227813720703,0.4098148345947301,2,-0.04565145310951102,1.216217712075006,27.83954620361328,4.71435258323094,28.24936294555664,1.0851026748173467,28.32387351989746,-0.04565145310951102
6572,2006-03-30,27.578754425048828,28.09102439880371,27.532184600830078,27.99788475036621,1123363.0,-0.013328907855784444,-1.1818175048496335,-1.9565062547300005,36.4896232277763,39.896651517841065,0.7392563131699106,1.0459629847533094,0.9524869453215317,0.34955830262889265,12.562536009487113,0.5588397979736328,-0.34864965095508893,-0.9509589195251458,-2.017737827201966,0.11581998815167438,-1.4843483733635559,-0.4175694656867357,1.820417193603518,5.319135030565005,-45.34816251742346,0.5333894538384104,3,0.8336029052734375,1.1642494201660156,0.8033318519592285,0.47501277923583984,0.6706085205078125,3,-0.019250290991001617,-1.4390268266978339,27.95131492614746,1.216217712075006,27.83954620361328,4.71435258323094,28.24936294555664,-0.019250290991001617
6573,2006-03-31,27.383159637451172,27.765033721923828,27.206193923950195,27.7277774810791,1956517.0,-0.007092227030384146,1.6666636328471638,0.8222212109490545,31.954038247792838,39.3252390341492,0.7412129478475045,1.123857997010738,1.131217020123458,0.5457799036466326,12.037633457046956,0.5588397979736328,-0.4512429282031114,-1.035251426696778,-2.0922681387518622,0.02176528535830613,-1.563759782724322,-0.5067430706692342,1.903992760131839,15.833313423870196,-28.499785431016164,0.5285083560275426,3,0.5728111267089844,1.1968488693237305,1.0035834312438965,0.6938934326171875,0.7916908264160192,4,-0.026870730814725685,-1.1818175048496335,27.578754425048828,-1.4390268266978339,27.95131492614746,1.216217712075006,27.83954620361328,-0.026870730814725685
6574,2006-04-03,27.550811767578125,27.96994209289551,27.50424194335937,27.671894073486328,2583960.0,0.006122453812731576,-3.347828409637189,0.35135239845250416,29.186610137439658,38.79416999280165,0.4614754044583407,0.9120034610868863,0.9477000946242278,0.3836024873485826,13.087457789230644,0.5867824554443395,-0.5617760512824432,-0.8098525047302232,-1.9253484273096717,0.30564341784922533,-1.3676004660199474,-0.25210454344049893,1.569863952114261,36.63365132145862,-1.185150899831548,0.5577479612897241,4,0.2747631072998047,1.0291967391967773,0.8638734817504883,0.6938924789428711,0.5402126312255859,0,-0.015551044822410653,1.6666636328471638,27.383159637451172,-1.1818175048496335,27.578754425048828,-1.4390268266978339,27.95131492614746,-0.015551044822410653
6575,2006-04-04,28.146907806396484,28.18416404724121,27.29933357238769,27.68120765686035,1805454.0,0.021636242294676977,2.275859999223251,-3.8461453640402006,39.075628986759185,39.180716885561026,-0.12433369050011223,0.3128761649388707,0.34083753645315085,-0.20617391437445676,14.162744296964929,0.8848304748535192,-0.6299081989150217,-0.20164823532104492,-1.3210959936412472,0.9177995229991573,-0.7613721144811478,0.358075643839058,0.8206093696365251,96.19045204373383,61.932849384828856,0.5597238791601016,4,-0.33996105194091797,0.43310070037841797,0.3911876678466797,0.186279296875,-0.24216461181640625,1,-0.05095965422983917,-3.347828409637189,27.550811767578125,1.6666636328471638,27.383159637451172,-1.1818175048496335,27.578754425048828,-0.05095965422983917
6576,2006-04-05,28.23073387145996,28.351816177368164,27.89542961120605,28.146907806396484,1683809.0,0.002978162490887337,1.7999976596280196,0.18000008191316386,38.428876211577666,39.71812295546206,-0.2685205123023664,0.2190054644990127,0.24969941400250306,-0.28833385082462826,14.215290503174838,0.4563865661621129,-0.625496840192195,-0.10431690216064382,-1.2225457315009365,1.0139119271796488,-0.6634313168307919,0.4547975125095043,0.5958774444064225,89.43086994452547,58.47536606068756,0.5591144146701472,4,-0.42378711700439453,0.3492746353149414,0.42145872116088867,0.11176776885986328,-0.8289451599121094,2,-0.029693193753004388,2.275859999223251,28.146907806396484,-3.347828409637189,27.550811767578125,1.6666636328471638,27.383159637451172,-0.029693193753004388
6577,2006-04-06,27.597381591796875,28.10965156555176,27.476299285888672,28.08171081542969,1175005.0,-0.022434849995287443,1.3448341607055672,-5.777787890509496,34.47619077338102,38.50055579800761,0.33101546849104224,0.8450693311349369,0.8811405964067802,0.3468852076270821,14.502438887090257,0.7544345855712891,-0.5708970427525912,-0.705535888671875,-1.8711889801372479,0.4601172027934979,-1.2883624344045614,-0.12270934293918856,1.0995963327162137,34.1463049167882,6.070564815851192,0.582826545732687,4,0.1816234588623047,0.9826269149780273,1.1758928298950195,0.8941440582275391,-0.10245323181152344,3,0.02767466059795809,1.7999976596280196,28.23073387145996,2.275859999223251,28.146907806396484,-3.347828409637189,27.550811767578125,0.02767466059795809
6578,2006-04-07,27.02922821044922,27.597381591796875,26.96402931213379,27.522869110107425,1021795.0,-0.020587220546913643,-1.0298493777049662,1.0192259223086857,34.280312138818005,36.95092871918965,0.7780286745857339,1.3535116492996764,1.454253376237567,0.9252205401362588,15.242391372082976,0.6333522796630859,-0.5718433734191422,-1.1917261123657212,-2.4738567218666496,0.09040449713520715,-1.8327914171161837,-0.5506608076152588,1.5484869940188375,4.698048378229797,-25.696609402539504,0.641065304750464,4,0.6286945343017578,1.4296979904174805,1.8581428527832031,1.4622974395751953,0.5681533813476562,4,0.04514130871985933,1.3448341607055672,27.597381591796875,1.7999976596280196,28.23073387145996,2.275859999223251,28.146907806396484,0.04514130871985933
6579,2006-04-10,27.01059913635254,27.345903396606445,26.973344802856445,26.99197196960449,887589.0,-0.0006892196089224312,-12.333879445695953,-0.03773424519918779,38.67520395143322,36.55952779297771,0.6732604766588999,1.293972243867863,1.473223686445806,0.954770225180777,16.41147917947197,0.37255859375,-0.5300739201976086,-1.118612289428711,-2.473133030339433,0.23590845148201112,-1.795872659884072,-0.4413519189733499,1.4057474788820912,3.355689939527213,-29.607914355290358,0.6772603704553611,4,0.6473236083984375,1.3319025039672852,2.0257954597473145,1.5554380416870117,0.19559478759765625,0,0.043103498801984275,-1.0298493777049662,27.02922821044922,1.3448341607055672,27.597381591796875,1.7999976596280196,28.23073387145996,0.043103498801984275
6580,2006-04-11,26.516958236694336,27.17825126647949,26.498329162597656,27.150310516357425,1475413.0,-0.018275821915917145,-1.0277707462890224,-34.00153594101357,28.270055865970065,34.53739328232755,1.0723295879117423,1.6638556225317878,1.9698840921626228,1.4626695160814762,18.346230089579098,0.6799221038818324,-0.6011773391243374,-1.479528713226319,-2.9214381658623445,-0.037619260590293635,-2.200483439544332,-0.7585739869083064,1.754156648230211,1.005082525435781,-30.171513403113977,0.720954726318012,4,0.9081144332885742,1.4855823516845703,2.465880870819092,2.049078941345215,0.8289451599121094,1,0.059360736177167306,-12.333879445695953,27.01059913635254,-1.0298493777049662,27.02922821044922,1.3448341607055672,27.597381591796875,0.059360736177167306
6581,2006-04-12,26.59147071838379,26.81500625610352,26.498329162597656,26.498329162597656,777324.0,0.002809993552968848,-5.799909896995961,-0.1470612150250399,32.346270572748296,34.07702076510222,0.8768477494582747,1.4656956728263282,1.887008387147958,1.4015062914659815,20.402210711754805,0.3166770935058629,-0.689857828870327,-1.2788115501403823,-2.7498600548501635,0.19223695456939893,-2.0143358024952747,-0.5432872977854899,1.4669098798615323,5.780441928652669,-26.353138383071432,0.7355242523548912,4,0.8336019515991211,1.4110698699951172,2.3005566596984863,1.9745664596557617,1.0897369384765625,2,0.049386981641762695,-1.0277707462890224,26.516958236694336,-12.333879445695953,27.01059913635254,-1.0298493777049662,27.02922821044922,0.049386981641762695
6582,2006-04-13,26.59147071838379,27.12236785888672,26.349306106567386,27.12236785888672,1701847.0,0.0,1.9122844835328938,-5.699895562427047,27.205908186998897,33.54945075834733,0.8069312763736676,1.324541331703422,1.8502478878063897,1.4033910681727164,21.994208090404694,0.7730617523193324,-0.7235795537202989,-1.1460870742797837,-2.5728593588496302,0.28068521029006277,-1.8594732165647088,-0.4327009319948587,1.2797037075838134,19.40304209820089,-11.906624546329223,0.7133861422849233,4,0.7590904235839844,1.336558341979984,2.144547462463379,1.9745664596557617,1.0152244567871094,3,0.030472853560666646,-5.799909896995961,26.59147071838379,-1.0277707462890224,26.516958236694336,-12.333879445695953,27.01059913635254,0.030472853560666646
6583,2006-04-17,26.56352806091309,26.740493774414066,26.498329162597656,26.52627182006836,873953.0,-0.0010508127875522577,-4.199926279360345,-0.07017600586327612,27.543435035333957,33.366875747002254,0.7893958107544741,1.2137166995278434,1.8370445487476452,1.431587977166945,23.918238323466785,0.2421646118164098,-0.7965786029935487,-1.0464279174804645,-2.409340839833952,0.316485004873023,-1.7278843786572082,-0.36497145630372074,1.094584800338481,21.495337834734357,-7.268672471863653,0.6814564611767433,4,0.787033081054684,1.3645009994506836,2.1724901199340785,2.0025091171264613,0.670608520507809,0,0.035063124782839905,1.9122844835328938,26.59147071838379,-5.799909896995961,26.59147071838379,-1.0277707462890224,26.516958236694336,0.035063124782839905
6584,2006-04-18,27.18756675720215,27.252763748168945,26.59147071838379,26.60078430175781,1371162.0,0.02349231227335724,-1.1846135427791902,15.749910408026034,41.7840522282626,33.66781166272486,0.12115262494629775,0.5063380144169116,1.1998819233591362,0.8093528176318685,25.034887309207537,0.6892356872558558,-0.7820956686981262,-0.35299997329711985,-1.6486121336205635,0.9426121870263238,-1.0008060534588417,0.29480610686460196,0.287313158393637,92.78361397760473,59.215839222233726,0.6478060801617226,4,0.162994384765625,0.7404623031616246,1.5484514236450195,1.3784704208374023,0.27010536193847656,1,0.015073612076232035,-4.199926279360345,26.56352806091309,1.9122844835328938,26.59147071838379,-5.799909896995961,26.59147071838379,0.015073612076232035
6585,2006-04-19,27.12236785888672,27.457672119140625,27.094425201416016,27.103740692138672,2846682.0,-0.002398114509389093,-18.49892495136685,0.03174458707007779,39.42992562153515,33.77903937494235,0.028761634306516015,0.5297424728614999,1.2452236819831768,0.8734662190250972,25.211744698197432,0.3632469177246094,-0.731641171602508,-0.3744230270385742,-1.664125209384732,0.9152791553075836,-1.019274118211655,0.2704280641345065,-0.7730617523193324,69.7478760219788,35.40568477771417,0.6448510911730789,4,0.10711097717285512,0.8056612014770543,1.6136503219604492,1.443669319152832,0.6612949371337926,2,0.0030906617556258897,-1.1846135427791902,27.18756675720215,-4.199926279360345,26.56352806091309,1.9122844835328938,26.59147071838379,0.0030906617556258897
6586,2006-04-20,27.290019989013672,27.569440841674805,27.047855377197266,27.18756675720215,2466609.0,0.0061813235112517795,-1.7317007387132703,5.500204792135982,46.1152860338143,35.072272181657155,-0.32001698711530224,0.2865543625750071,1.0751670897344745,0.7065847898897886,25.066861033528237,0.5215854644775391,-0.6792327885304914,-0.14948978424072124,-1.3631415580014412,1.0641619895199987,-0.756315671121083,0.45733610263964053,-0.9185465621948197,77.0991805559463,37.47117513848723,0.6068258868803601,4,-0.31667613983154297,0.6380090713501012,1.445998191833496,1.276017189025879,0.810317993164059,3,0.0020477598629562443,-18.49892495136685,27.12236785888672,-1.1846135427791902,27.18756675720215,-4.199926279360345,26.56352806091309,0.0020477598629562443
6587,2006-04-21,27.336589813232425,27.643951416015625,27.2341365814209,27.522869110107425,1355808.0,0.0017064782010969282,-1.095244131958966,-1.8181885879177138,49.347261417311095,36.74637765704529,-0.4553560146530593,0.19496355718613856,1.0290865015255157,0.6583873657319579,24.8605060533215,0.40981483459472656,-0.7143832507861312,-0.06799249649047567,-1.2492438553749388,1.1132588623939874,-0.6586181759327054,0.5226331829517541,-0.9171976898193357,73.1707723146801,29.27161585174943,0.5906256794422315,4,-0.3399610519409215,0.5914392471313477,1.3994283676147425,1.2294473648071254,0.223535537719723,4,0.012606467960429857,-1.7317007387132703,27.290019989013672,-18.49892495136685,27.12236785888672,-1.1846135427791902,27.18756675720215,0.012606467960429857
6588,2006-04-24,27.364532470703125,27.46698570251465,26.91745948791504,27.2341365814209,1271741.0,0.0010221705655901747,2.277795159134219,-0.7000020478374837,47.282621397798366,37.70275737330808,-0.48135333456152196,0.0964072522651982,0.9971636081612587,0.6313425430948811,24.838364476207946,0.5495262145996094,-0.7606834069311574,0.007917213439942117,-1.0912141248337903,1.1070485517136746,-0.5416484556969223,0.5574828825768066,-0.871666789733883,73.45139479125703,27.450392802427587,0.5495656691368659,4,-0.3679037094116211,0.47967052459716797,1.3132734298706055,1.2015047073364258,0.36324501037597656,0,0.008849510026419649,-1.095244131958966,27.336589813232425,-1.7317007387132703,27.290019989013672,-18.49892495136685,27.12236785888672,0.008849510026419649
6589,2006-04-25,26.85226249694824,27.4204158782959,26.79637718200684,27.4204158782959,1126047.0,-0.01872021655415934,1.196726154507232,-4.357141812330898,30.64069632993865,37.96616186930459,0.006810846334484921,0.5255906536616486,1.5069252934118609,1.1430278163917613,24.885991484125185,0.624038696289059,-0.7474382057605098,-0.4344977378845236,-1.4705027020965709,0.6015072263275236,-0.9525002199905472,0.0835047442215,-0.29033167187621345,6.593559914755486,-31.693188673098163,0.5180024821060235,4,0.14436626434326527,0.9686555862426793,1.771987915039066,1.8348569869995153,1.5461235046386754,1,0.014221300142438942,2.277795159134219,27.364532470703125,-1.095244131958966,27.336589813232425,-1.7317007387132703,27.290019989013672,0.014221300142438942
6590,2006-04-26,26.554214477539066,26.98265838623047,26.46107482910156,26.83363342285156,1196478.0,-0.011099549598215241,-1.2400065530799287,0.491801957861645,26.439818783300638,37.30988944825485,0.34721253814176123,0.7614473611013786,1.8013520923212845,1.4424700316568497,24.837546172574307,0.5215835571289098,-0.6990516954312547,-0.6682791709899867,-1.7192588577923047,0.38270051581233133,-1.1937690143911475,-0.1427893275888259,1.089736938476559,7.873995433496017,-22.954290025656796,0.525489843401159,4,0.44241428375243785,0.9733123779296875,2.0700359344482386,2.132905006408688,2.0118236541748047,2,0.03402313566329562,1.196726154507232,26.85226249694824,2.277795159134219,27.364532470703125,-1.095244131958966,27.336589813232425,0.03402313566329562
6591,2006-04-27,26.675296783447266,27.103740692138672,25.920862197875977,25.920862197875977,1840455.0,0.004559815015827917,-2.1358013454989497,-2.7000122870249705,34.862419793413565,38.16061296007871,0.2673903833986344,0.5690425759848026,1.6758790142250461,1.320228361024455,24.877589603046786,1.1828784942626953,-0.6811992657469794,-0.4833959579467759,-1.5025271435790017,0.5357352276854499,-0.9929615507628888,0.02616963486933699,0.9449971008300793,43.78383763470021,12.82274115620767,0.5095655928161128,4,0.10711002349853516,0.5076122283935547,2.044422149658203,2.0118227005004883,1.5833797454833984,3,0.041550278580630984,-1.2400065530799287,26.554214477539066,1.196726154507232,26.85226249694824,2.277795159134219,27.364532470703125,0.041550278580630984
6592,2006-04-28,27.047855377197266,27.243450164794922,26.47970199584961,26.64735412597656,2102856.0,0.013966427319420882,-1.0759512045912891,0.5308627929848028,50.32678251395669,40.692096013259004,-0.03757318795140563,0.16302965447229312,1.295661711891789,0.9522342676738091,24.626521389104223,0.7637481689453125,-0.5561910459097632,-0.08429241180419922,-1.0848422803670488,0.9162574567586503,-0.584567346085624,0.41598252247722556,0.5044612396240247,72.89153653896922,37.013470359568934,0.5002749342814244,4,-0.26544857025146484,0.1164255142211914,1.625293254852295,1.6392641067504883,1.2667045593261754,4,0.0389118689930501,-2.1358013454989497,26.675296783447266,-1.2400065530799287,26.554214477539066,1.196726154507232,26.85226249694824,0.0389118689930501
6593,2006-05-01,26.64735412597656,27.336589813232425,26.498329162597656,27.103740692138672,1792570.0,-0.014807135191884702,-1.2222166040521707,-1.1395384278352958,44.380419445055836,40.980581259569355,0.4202645681436046,0.5329019466894813,1.666877657968211,1.3566533802100516,23.828811927138645,0.8382606506347692,-0.4692829434181114,-0.44800338745117685,-1.4636880305571829,0.5676812556548292,-0.9558457090041799,0.05983893410182617,0.8397043140869194,48.44721049913611,8.106003455120423,0.5078423215530021,5,0.13505268096924183,0.5169267654418981,2.0746932029724157,2.039765357971195,1.620635986328132,0,0.03425372818105776,-1.0759512045912891,27.047855377197266,-2.1358013454989497,26.675296783447266,-1.2400065530799287,26.554214477539066,0.03425372818105776
6594,2006-05-02,27.12236785888672,27.131681442260746,26.76843643188477,26.82431983947754,2590402.0,0.017825924880365607,1.2941172927620563,-0.6530604568744255,59.4202803923047,43.201731789654865,-0.07260546835857085,0.025449308347091915,1.163891391670088,0.8879133006335067,23.527104134784377,0.4843273162841868,-0.3465663203883018,0.04843254089355398,-0.9446260432308335,1.0414911250179415,-0.44809675116864156,0.5449618329557495,0.30204273148925864,84.86842016627823,37.917627993260254,0.49652929206219415,5,-0.33996105194091797,0.013971328735351562,1.5996794700622559,1.5647516250610352,1.2760181427001953,1,0.022321414757820124,-1.2222166040521707,26.64735412597656,-1.0759512045912891,27.047855377197266,-2.1358013454989497,26.675296783447266,0.022321414757820124
6595,2006-05-03,26.71255111694336,27.02922821044922,26.58215522766113,26.91745948791504,1714301.0,-0.015109917543909446,1.086952263510071,-0.6875011999001683,51.70601346837179,43.82292372682792,0.3050439961949074,0.3397152969559265,1.5364933190120098,1.3112022770210139,23.84137500742022,0.5402126312255895,-0.22694632833169592,-0.2896663665771477,-1.155478433690888,0.5761457005365926,-0.7225724001340197,0.14323966697972423,0.651717537732619,55.92099147321168,3.6070049079113957,0.4329060335568705,5,0.0698556900024414,0.42378807067871094,2.0094962120056152,1.9745683670043945,2.2633037567138707,2,0.06311021651444793,1.2941172927620563,27.12236785888672,-1.2222166040521707,26.64735412597656,-1.0759512045912891,27.047855377197266,0.06311021651444793
6596,2006-05-04,27.392473220825195,27.429729461669922,26.79637718200684,27.02922821044922,4570754.0,0.025453282275633038,1.8936216564783226,-1.7727192337407267,59.471344377175825,44.947821833479566,-0.40098459281106,-0.4281801847720068,0.8171816679528305,0.6436377526130634,24.244250736348107,0.7171783447265625,-0.19755469539830628,0.4321687698364265,-0.24352315981824546,1.1078606994910984,0.09432280500908874,0.7700147346637642,-1.4716110229492188,96.07840381619313,37.96551096077471,0.33784596482733686,5,-0.6985492706298828,-0.256134033203125,1.3179316520690918,1.2946462631225586,1.974569320678711,3,0.042842605026130576,1.086952263510071,26.71255111694336,1.2941172927620563,27.12236785888672,-1.2222166040521707,26.64735412597656,0.042842605026130576
6597,2006-05-05,28.36112976074219,28.41701316833496,27.522869110107425,27.522869110107425,3386193.0,0.03536214244358815,-1.1333318164235735,2.3077003859381975,67.38737954244485,47.18168384955139,-1.3511103367292563,-1.4089209888481236,-0.17321435162353893,-0.3141902224398798,23.73171749189293,1.0245399475097656,-0.1257517208416985,1.3626379013061545,0.48054270118324993,2.244733101429059,0.9215903012447022,1.8036855013676067,-2.410090217590337,97.08740952519197,32.923983102121426,0.44104760006145205,5,-1.1921920776367223,-1.1921920776367223,0.27942037582397106,0.32598972320556285,0.8382606506347621,4,-0.003612452419062051,1.8936216564783226,27.392473220825195,1.086952263510071,26.71255111694336,1.2941172927620563,27.12236785888672,-0.003612452419062051
6598,2006-05-08,28.24936294555664,28.54740905761719,28.08171081542969,28.48221206665039,1684346.0,-0.00394084495675695,1.5641133351535907,-0.2777765136863182,61.40000303078829,50.59938459409024,-1.2299760550003853,-1.2659645537083328,-0.09424211371030111,-0.18692971607398334,22.572690794984577,0.4656982421875,-0.09862993096424333,1.1898643493652337,0.14505421429837284,2.2346744844320945,0.6674592818318033,1.712269416898664,-2.1996844573974634,84.83421797645275,23.287614462525127,0.5224050675334309,5,-1.0152273178100586,-1.0152273178100586,0.32831764221191406,0.4377565383911133,0.9500274658203125,0,0.002307910132077984,-1.1333318164235735,28.36112976074219,1.8936216564783226,27.392473220825195,1.086952263510071,26.71255111694336,0.002307910132077984
6599,2006-05-09,28.17485046386719,28.7243766784668,27.99788475036621,28.37975883483887,1704960.0,-0.002637669452336122,-1.6000006826101445,0.8800049148099607,61.27745359477982,54.47023290647681,-1.059547624947836,-1.1591893383185443,-0.06517602832309066,-0.10463543818490706,21.444471622914186,0.7264919281005895,-0.0898585147108264,1.057139301300051,-0.0999058109517037,2.2141844135518056,0.4786167451741754,1.6356618574259265,-1.975308141540534,74.34783344210575,13.266975975888961,0.5785225561258767,5,-0.8522310256958043,-0.8522310256958043,0.09313917160033824,0.4051580429077113,1.4064140319824183,1,0.00330577259165743,1.5641133351535907,28.24936294555664,-1.1333318164235735,28.36112976074219,1.8936216564783226,27.392473220825195,0.00330577259165743
6600,2006-05-10,28.09102439880371,28.444955825805664,28.016511917114254,28.10965156555176,3106506.0,-0.0029752088718618674,-4.111106054745099,0.09090485986355766,58.73984357407962,57.12327999321749,-0.8211528293119912,-1.0028061921316649,-0.03020874632303716,-0.020574469419813113,19.68890212700266,0.4284439086914098,-0.07524509239015842,0.8946099281311035,-0.3037774949228229,2.09299735118503,0.2954162166041421,1.493803639658065,-1.689495327985842,67.14976944620574,7.760720976673845,0.5991937115269629,5,-0.4889850616455078,-0.7684049606323242,0.11176729202270508,0.4889841079711914,1.6206359863281286,2,0.010941630266651847,-1.6000006826101445,28.17485046386719,1.5641133351535907,28.24936294555664,-1.1333318164235735,28.36112976074219,0.010941630266651847
6601,2006-05-11,27.904743194580078,28.240047454833984,27.58806800842285,28.240047454833984,1605111.0,-0.006631342509231031,2.8888825684315913,18.000819168540495,56.01577192268168,57.75538992752026,-0.4940937188459209,-0.7516297431365899,0.11064752859932625,0.16694285773618134,17.55819538522613,0.6519794464111328,0.04692828341664068,0.6426651000976555,-0.5600657734675707,1.8453959736628818,0.0412996633150442,1.2440305368802669,-1.3173863151502943,31.78291127987575,-24.794474493719935,0.6013654367826126,5,-0.29339027404785156,-0.5821237564086914,0.28873443603515625,0.6752653121948242,1.434356689453125,3,0.0383845739632247,-4.111106054745099,28.09102439880371,-1.6000006826101445,28.17485046386719,1.5641133351535907,28.24936294555664,0.0383845739632247
6602,2006-05-12,27.40178871154785,28.09102439880371,27.29933357238769,27.904743194580078,1608868.0,-0.018023978200591873,-1.2368420343549893,1.499994311588432,50.35842537254549,58.41961280835244,0.07190785865008564,-0.1948454596554896,0.5508869434239045,0.6661393067253272,16.13785710229201,0.7916908264160192,0.2134103686545359,0.09919471740722585,-1.0623053493140056,1.2606947841284573,-0.48155531595338985,0.6799447507678416,-0.6434702481951078,7.189616841981494,-45.301334357578504,0.5807500333606158,5,0.2514772415161133,-0.07916927337646484,0.7916889190673828,1.1782197952270508,1.9093685150146484,4,0.07171991035489755,2.8888825684315913,27.904743194580078,-4.111106054745099,28.09102439880371,-1.6000006826101445,28.17485046386719,0.07171991035489755
6603,2006-05-15,27.49492835998535,27.6346378326416,27.159624099731445,27.439044952392575,1913464.0,0.003399035348310875,1.8333456582951733,-0.11111026838028261,56.72514759948748,58.120153609150535,0.12476009069722949,-0.22622801718900476,0.3990251611727871,0.5798579044958814,14.720533028254867,0.47501373291015625,0.33748727931757827,0.14576435089111328,-0.9645262846008649,1.2560549863830914,-0.4093809668548758,0.7009096686371024,-0.5793252394234827,21.42858013532732,-35.34509993040032,0.5551453177459891,5,0.15833759307861328,-0.17230892181396484,0.6845784187316895,1.0850801467895508,1.713775634765625,0,0.06199187097618286,-1.2368420343549893,27.40178871154785,2.8888825684315913,27.904743194580078,-4.111106054745099,28.09102439880371,0.06199187097618286
6604,2006-05-16,27.597381591796875,27.65326690673828,27.31796264648437,27.485614776611328,1284303.0,0.0037262592748059653,1.9999829348624014,1.9999999999998728,61.382111113978375,59.195275569773486,0.1081462709840757,-0.31242282762627127,0.2669551840275872,0.48448214113982147,14.408907210704951,0.3353042602539098,0.38559112699226716,0.22772684097289897,-0.8851301781782688,1.3405838601240667,-0.32870166860268313,0.7841553505484811,-0.5370765866026126,34.05793875503796,-27.707342855551296,0.5564285095755832,5,0.16299533843994496,-0.2747621536254883,0.4610428810119629,0.8615446090698242,1.4436702728271484,1,0.05804930494044647,1.8333456582951733,27.49492835998535,-1.2368420343549893,27.40178871154785,2.8888825684315913,27.904743194580078,0.05804930494044647
6605,2006-05-17,27.206193923950195,27.457672119140625,26.83363342285156,27.26207733154297,2148808.0,-0.01417481098869744,1.7916636447023346,-0.5,55.47024454091829,58.75070892130043,0.644496767402778,0.08998020798462392,0.6335787881969352,0.8772725896610325,14.776194694030192,0.763748168945316,0.48524000375616083,-0.16765213012695312,-1.2772142375549862,0.94190997730108,-0.7224331838409697,0.3871289235870634,1.5181827545166051,26.490101252295517,-35.9985722157822,0.554781053714017,5,0.5728111267089844,0.1164255142211914,0.7940182685852051,1.252732276916504,1.9559402465820348,2,0.08729889151486891,1.9999829348624014,27.597381591796875,1.8333456582951733,27.49492835998535,-1.2368420343549893,27.40178871154785,0.08729889151486891
6606,2006-05-18,27.345903396606445,27.643951416015625,27.196880340576172,27.26207733154297,2802126.0,0.005135208292890381,-3.1739424643629857,-1.5000170654288543,53.22580844936675,57.177201022069525,0.5559508330774783,-0.04777753675637442,0.4668191005918487,0.7364253480176508,15.263586128256845,0.4470710754394531,0.49922395624077254,-0.030736827850340376,-1.1396914013398778,1.078217745639197,-0.5852141145951073,0.5237404588944266,1.3406584167480489,40.74070703163532,-19.58804631142683,0.5544772867447681,5,0.4331016540527344,-0.023283958435058594,0.3679032325744629,0.8801727294921875,2.086336135864258,3,0.08651229963823304,1.7916636447023346,27.206193923950195,1.9999829348624014,27.597381591796875,1.8333456582951733,27.49492835998535,0.08651229963823304
6607,2006-05-19,27.68120765686035,27.93268585205078,27.290019989013672,27.485614776611328,1718166.0,0.01226159016913364,-1.1904740234622597,2.333318164235819,61.34969196693488,57.17161090386359,0.12746080565189644,-0.37517557482489394,0.11621055813496284,0.4037061736522034,15.74157660710016,0.6426658630371094,0.5889908957141365,0.28733654022216726,-0.8296778432629743,1.4043509237073089,-0.27117065152040354,0.845843731964738,0.9682955886840823,77.11863524348347,14.655458641957651,0.5585071917425711,5,0.09779739379882812,-0.35858821868896484,0.03259897232055664,0.5448684692382812,1.6672058105468786,4,0.05989233734757127,-3.1739424643629857,27.345903396606445,1.7916636447023346,27.206193923950195,1.9999829348624014,27.597381591796875,0.05989233734757127
6608,2006-05-22,27.6066951751709,27.99788475036621,27.383159637451172,27.58806800842285,2425381.0,-0.0026918074750610366,-1.8695710240931673,0.09523438033292052,55.82958930904098,56.56629264989261,0.11311966129816398,-0.29680817165543516,0.16042523400453845,0.47742231939460567,15.643854977452715,0.6147251129150391,0.5905435041481724,0.20071592330932475,-0.9202025503032836,1.321634396921933,-0.35974331349697763,0.7611751601156271,1.0064906739196786,66.39990301489355,6.491142663602815,0.5604592368063034,5,0.032599449157714844,-0.2840757369995117,0.03259992599487305,0.5448694229125977,1.6858348846435511,0,0.06174089439450814,-1.1904740234622597,27.68120765686035,-3.1739424643629857,27.345903396606445,1.7916636447023346,27.206193923950195,0.06174089439450814
6609,2006-05-23,27.2341365814209,27.858173370361328,27.21550750732422,27.74640655517578,1494202.0,-0.013495226117651193,-1.3389735206222602,-27.50122875281589,56.33486395590027,56.299072692317125,0.3779505017206439,0.11154533310187986,0.49202717669330553,0.8511741837039501,15.438946052200414,0.6426658630371094,0.4446626120391741,-0.19093637466430735,-1.2848249318863658,0.9029521825577511,-0.7378806532753366,0.3560079039467219,1.3434582191448996,34.40006028803941,-24.93855060473542,0.5469442786110287,5,0.302703857421875,0.08848285675048828,0.40515851974487305,0.9174280166625977,2.430953979492191,1,0.07250339688305463,-1.8695710240931673,27.6066951751709,-1.1904740234622597,27.68120765686035,-3.1739424643629857,27.345903396606445,0.07250339688305463
6610,2006-05-24,27.457672119140625,27.5414981842041,26.84294891357422,27.26207733154297,1263045.0,0.008207917186999092,2.8461401132079436,-0.3818197388458431,50.89059836809176,55.72960896402936,0.06160431429951885,-0.04304178919512225,0.21877879124876287,0.6332669701717109,14.90118690695156,0.6985492706298828,0.34845168300411444,-0.012573719024658203,-1.0267541518937726,1.0016067138444562,-0.5196639354592136,0.4945164974098972,1.0850434538708882,53.225745187186526,-1.4049894997040226,0.5070902164345572,5,0.004656791687011719,-0.13505268096923828,0.18162298202514648,0.6938924789428711,2.6265487670898438,2,0.05766620486299834,-1.3389735206222602,27.2341365814209,-1.8695710240931673,27.6066951751709,-1.1904740234622597,27.68120765686035,0.05766620486299834
6611,2006-05-25,27.78366279602051,27.79297637939453,27.5135555267334,27.662580490112305,1337878.0,0.011872480502549188,3.0000273044997816,0.6190466903304,40.432105202947135,54.62668450074066,-0.31666894680616053,-0.29696447244736746,-0.15236009955297547,0.31679071640706624,13.421261986256324,0.33530426025390625,0.2586663320830418,0.25799865722656534,-0.6924064301969217,1.2084037446500524,-0.2172038864851764,0.7332012009383071,0.7248711339878042,81.45161423506147,30.861571362066897,0.47520254371174264,5,-0.36790370941162465,-0.46104335784912465,-0.2049088478088379,0.36790180206298473,2.6731166839599574,3,0.049614458130738504,2.8461401132079436,27.457672119140625,-1.3389735206222602,27.2341365814209,-1.8695710240931673,27.6066951751709,0.049614458130738504
6612,2006-05-26,28.10033798217773,28.10965156555176,27.616010665893555,27.848859786987305,1412819.0,0.011397891936788751,2.6551729007929366,2.076919441731424,47.68784416592876,53.622539674789685,-0.5853948946070311,-0.5594297007794111,-0.5156382570594253,0.0026449182602519272,11.982374869979662,0.4936408996582067,0.19235356522962022,0.5220497131347628,-0.4334985753664711,1.4775980016359966,0.044275568884145855,0.9998238573853797,0.37469793768745063,99.26473799044389,50.816715198577974,0.47777414425061654,5,-0.6286954879760707,-0.7777185440063441,-0.6496515274047816,0.05122661590576527,2.1887893676757884,4,0.047398061586935825,3.0000273044997816,27.78366279602051,2.8461401132079436,27.457672119140625,-1.3389735206222602,27.2341365814209,0.047398061586935825
6613,2006-05-30,27.56012535095215,28.18416404724121,27.392473220825195,28.07239532470703,2237385.0,-0.019224417569931207,1.1518968310543711,-2.0370353515817863,41.66664511961967,51.431932342083165,-0.03907014231294781,0.05551808817236292,-0.02506307508010508,0.5384046278739483,10.813851552629183,0.7916908264160156,0.1365146230731682,-0.0638014793395989,-0.91346128405198,0.7858583253727822,-0.48863138169578946,0.36102842301659166,0.8820825189727621,53.47214025367507,7.957393758671209,0.42482990235618984,5,-0.05122661590576172,-0.23750591278076172,-0.09779644012451172,0.5914392471313477,2.6544914245605433,1,0.06488679182996893,2.6551729007929366,28.10033798217773,3.0000273044997816,27.78366279602051,2.8461401132079436,27.457672119140625,0.06488679182996893
6614,2006-05-31,27.7277774810791,28.08171081542969,27.206193923950195,27.662580490112305,5328752.0,0.00608314105948593,1.265057684526324,-0.12727076406393698,45.185169454245376,50.28914622134173,-0.20817195006625155,-0.06793584582458578,-0.22401260654680044,0.375557460381188,9.688615042808967,0.8755168914794957,0.15386540831696394,0.07358016967773295,-0.7433493818972501,0.890509721252716,-0.3348846061097568,0.4820449454652227,0.6822588999043404,65.9721580299865,22.235972235639217,0.4084647757874912,5,-0.21422100067138672,-0.40515804290771484,-0.3073616027832031,0.42378711700439453,2.738315582275387,2,0.056432672247283655,1.1518968310543711,27.56012535095215,2.6551729007929366,28.10033798217773,3.0000273044997816,27.78366279602051,0.056432672247283655
6615,2006-06-01,28.398386001586914,28.407699584960934,27.802289962768555,28.007198333740234,2006227.0,0.02418544079003171,1.9545520126966145,6.000087765490609,55.79870130743059,50.57502320557105,-0.77319311295971,-0.6385066962694381,-0.9001549489665628,-0.2885285226589005,8.015810180909764,0.6799221038818324,0.14495873976258622,0.6598969459533706,-0.09334772335852293,1.413141615265264,0.28327461129742204,1.036519280609319,-1.5647525787353551,99.22484065816344,51.74692645892627,0.3766223346559475,6,-0.7730617523193359,-1.0757665634155273,-0.9896125793457031,-0.24682140350341797,2.2074184417724574,3,0.04460480814844159,1.265057684526324,27.7277774810791,1.1518968310543711,27.56012535095215,2.6551729007929366,28.10033798217773,0.04460480814844159
6616,2006-06-02,28.56603813171387,28.70574760437012,28.258676528930664,28.54740905761719,1376852.0,0.0059035795244697375,1.9999936005324594,0.04762183378434384,64.84560523855531,50.96345801352887,-0.8376563894036302,-0.7523012001349194,-1.0856192555155602,-0.45144264613782425,7.278236075336894,0.4470710754394567,0.109081946826592,0.7688708305358922,-0.05079419239816829,1.5885358534699527,0.35903831906886197,1.1787033420029225,-1.7009233856201256,90.68326299481812,36.534900453140295,0.40983251146703104,6,-0.7916898727417028,-1.243418693542484,-1.3039603233337438,-0.41447353363037465,2.3936977386474574,4,0.053146423298760403,1.9545520126966145,28.398386001586914,1.265057684526324,27.7277774810791,1.1518968310543711,27.56012535095215,0.053146423298760403
6617,2006-06-05,28.258676528930664,28.70574760437012,28.221420288085934,28.50083923339844,1591368.0,-0.010759686077782549,-2.058827072378898,-12.999180915327313,59.23424046697919,51.34175258663311,-0.4914474301546967,-0.47748983760799035,-0.7870972570986225,-0.138851466325292,7.259572500250446,0.4843273162841868,0.12994852972069637,0.4666318893432617,-0.3393592742389444,1.2726230529254678,0.06363630755215866,0.8696274711343648,-1.3199364685058654,70.18639070564905,11.40765224131745,0.4029955817911026,6,-0.4843282699584961,-0.6566371917724609,-1.2760186195373535,-0.3213338851928711,2.1422195434570277,0,0.07778506359982673,1.9999936005324594,28.56603813171387,1.9545520126966145,28.398386001586914,1.265057684526324,27.7277774810791,0.07778506359982673
6618,2006-06-06,28.31455993652344,28.59398078918457,27.960628509521484,28.444955825805664,2285377.0,0.001977566342697079,1.9565105128901432,0.5384639619416455,58.769939526022874,51.61231653886896,-0.48764141082624235,-0.5567850721598901,-0.8606613504394893,-0.18704519534398045,6.99690124080491,0.6333522796630859,0.16152335919169758,0.5192554473876996,-0.29500857420621074,1.33351946898161,0.1121234365907462,0.926387458184653,-1.3051395743408278,73.9130600688377,11.511297244624643,0.40713201079695505,6,-0.5402116775512731,-0.7032070159912145,-1.3412160873413121,-0.3772172927856481,2.1142787933349574,1,0.06973682154187566,-2.058827072378898,28.258676528930664,1.9999936005324594,28.56603813171387,1.9545520126966145,28.398386001586914,0.06973682154187566
6619,2006-06-07,28.26799011230469,28.37044334411621,28.035139083862305,28.221420288085934,1353017.0,-0.001644730637634928,1.6666868922834215,-0.3571418123309353,64.17911284106953,53.08881814697761,-0.31178451022437415,-0.530055929197534,-0.83027582881736,-0.13282971530058418,6.452304442807074,0.33530426025390625,0.12429634666629852,0.4680286407470753,-0.35637746916747304,1.2924347506616236,0.055825585789801124,0.8802316957043494,-1.1907166604345782,51.54642875238581,-14.761845641811632,0.41220305495727466,6,-0.3120193481445348,-0.6147241592407262,-1.2946462631225621,-0.3306474685668981,2.2539882659912074,2,0.06886328513185158,1.9565105128901432,28.31455993652344,-2.058827072378898,28.258676528930664,1.9999936005324594,28.56603813171387,0.06886328513185158
6620,2006-06-08,28.398386001586914,28.54740905761719,28.18416404724121,28.333187103271484,2428280.0,0.004612846147326932,-1.0000000000000195,1.4000245740495898,64.08978791422604,55.71744955934193,-0.3293408187035567,-0.6706278424726442,-0.9624628545383018,-0.2548927941861123,5.874433342142775,0.3632450103759801,0.13171319167441453,0.5830564498901367,-0.274969012201268,1.4410819119815415,0.15404371884443435,1.012069180935839,-1.2559735836168002,58.7500031997376,-10.346573746312608,0.42901273104570237,6,-0.4424152374267578,-0.7451200485229492,-1.4390130043029785,-0.4610433578491211,2.253988265991211,3,0.07281072458315174,1.6666868922834215,28.26799011230469,1.9565105128901432,28.31455993652344,-2.058827072378898,28.258676528930664,0.07281072458315174
6621,2006-06-09,28.97585487365723,29.14350509643555,28.32387351989746,28.34250259399414,2919154.0,0.020334566620724415,-1.4444343317415413,9.71415615949454,66.27636401305627,57.782840653467204,-0.804516301014953,-1.2266271124424186,-1.5386527449125964,-0.8243042427494096,6.418110021436696,0.8196315765380895,0.18512852193925866,1.106969738006594,0.10397981241185406,2.109959663601334,0.605474775209224,1.6084647008039639,-1.7709090482311147,85.82690496768622,17.012034136913286,0.5014949627973698,6,-0.801005363464359,-1.0059137344360352,-2.0164818763732946,-1.0385122299194371,1.844171524047848,4,0.05625199245403367,-1.0000000000000195,28.398386001586914,1.6666868922834215,28.26799011230469,1.9565105128901432,28.31455993652344,0.05625199245403367
6622,2006-06-12,29.367042541503906,29.599891662597656,28.994482040405273,29.134191513061523,4520507.0,0.01350047028991419,-1.3636350096992669,0.3676485202930784,70.49893766022274,60.98642871353422,-1.1143072808320156,-1.5420980217756792,-1.9119788503141493,-1.214001027495705,7.086141024969278,0.6240367889404261,0.26969218181748644,1.3998947143554688,0.22009703598164876,2.5796923927292887,0.8099958751685605,1.989793553542377,-2.0457831598172262,85.79550082262296,15.986319443178317,0.5898988391869099,6,-0.9639997482299805,-1.1502799987792969,-2.451910972595215,-1.4296998977661133,1.7230892181396484,0,0.05423403894370704,-1.4444343317415413,28.97585487365723,-1.0000000000000195,28.398386001586914,1.6666868922834215,28.26799011230469,0.05423403894370704
6623,2006-06-13,29.199390411376953,29.56263542175293,29.19007682800293,29.35772705078125,4635710.0,-0.0057088530412966465,-3.2105626212545806,-0.6799911534145362,74.03188736657037,64.19161959268143,-0.770721387661812,-1.3072267965689477,-1.7217394540871638,-1.0480485598693434,7.561714731552452,0.37255859375,0.3758259977904146,1.147019481658937,-0.13128557920498096,2.425324542522855,0.5078669512269762,1.7861720120908977,-1.695840447217396,74.4048192242385,0.11180462580496453,0.6391525304319597,6,-0.49829959869384766,-0.9826278686523438,-2.0304527282714844,-1.2620477676391602,2.1981029510498082,1,0.04114831316966794,-1.3636350096992669,29.367042541503906,-1.4444343317415413,28.97585487365723,-1.0000000000000195,28.398386001586914,0.04114831316966794
6624,2006-06-14,29.199390411376953,29.25527381896973,28.84545707702637,29.05036544799805,2267769.0,0.0,2.142865501352946,-0.9411906425421993,72.53012036302341,66.05066615441396,-0.6034831263426739,-1.244880249602268,-1.7040912436333961,-1.0500629004210822,7.850533552577237,0.4098167419433594,0.4396631121088497,1.066919040679931,-0.2897114575748745,2.4235495389347363,0.38860379155252645,1.7452342898073354,-1.528133111342349,71.71057151979996,-5.030549969746872,0.6783152491274027,6,-0.4191303253173828,-0.9826278686523438,-1.965254783630371,-1.2620477676391602,2.1515331268310582,2,0.04210527347181925,-3.2105626212545806,29.199390411376953,-1.3636350096992669,29.367042541503906,-1.4444343317415413,28.97585487365723,0.04210527347181925
6625,2006-06-15,29.58126449584961,29.74891662597656,29.199390411376953,29.27390289306641,1549817.0,0.013078152628962725,-1.4081612183317993,2.062484001433497,72.92161092694693,66.9480001197908,-0.8939263045258485,-1.5174997573309597,-2.0827327366248056,-1.4324947835660637,7.626532894296028,0.5495262145996058,0.592577082488404,1.3300395965576186,-0.09906270296206898,2.759141896077306,0.615488446797773,2.044590746317464,-1.7557164468099629,88.23529411764727,11.590592096407008,0.7145511497598444,6,-0.7264919281005859,-1.2899894714355504,-2.2586450576782227,-1.6439218521118164,2.1794757843017614,3,0.03180100304969291,2.142865501352946,29.199390411376953,-3.2105626212545806,29.199390411376953,-1.3636350096992669,29.367042541503906,0.03180100304969291
6626,2006-06-16,29.71166038513184,29.74891662597656,29.44155311584473,29.44155311584473,2014065.0,0.0044080566366770935,-1.2758625559619285,0.8787931441053556,71.5710732106645,68.31875931353363,-0.943997358431659,-1.5405567394742725,-2.2110165518376412,-1.5613574254203044,7.758040722619381,0.30736351013182883,0.7352554240866311,1.3421476364135785,-0.16114755436789707,2.845442827195054,0.5905000410228389,2.093795231804318,-1.6937754783985035,95.87626907170211,21.180216649343905,0.7516475953907387,6,-0.856887817382816,-1.4203853607177805,-2.2493309974670446,-1.7743177413940465,1.9838809967040945,4,0.031661437639379786,-1.4081612183317993,29.58126449584961,2.142865501352946,29.199390411376953,-3.2105626212545806,29.199390411376953,0.031661437639379786
6627,2006-06-19,29.339099884033203,29.730287551879886,29.152820587158203,29.72097396850586,1550569.0,-0.01253920165582778,1.8837211517396726,-1.413786772494245,74.9347287802368,70.11484700844628,-0.4493115917014592,-1.0934863398661605,-1.8202116550309952,-1.1830196691600712,8.233658056690512,0.5774669647216832,0.77568174352281,0.8866925239562988,-0.6394593638508077,2.4128444117634054,0.12361658005274379,1.6497684678598539,-1.148111805375546,54.639170904822564,-21.80213313087704,0.7630759439035536,6,-0.44707202911376953,-1.0478248596191442,-1.8721137046813965,-1.4017572402954102,2.4402675628662074,0,0.05047620818380394,-1.2758625559619285,29.71166038513184,-1.4081612183317993,29.58126449584961,2.142865501352946,29.199390411376953,0.05047620818380394
6628,2006-06-20,29.3111572265625,29.56263542175293,29.218017578125,29.34841346740723,1283337.0,-0.000952403365513943,-2.083338310707612,0.0975615847202059,73.09781444331594,71.10581385314032,-0.29629336288678587,-0.9816311280882815,-1.7556570541761687,-1.1427112736439362,8.854705537279129,0.3446178436279297,0.7653694823299837,0.773526763916017,-0.7441151546280871,2.291168682460121,0.014705804643963205,1.5323477231880709,-0.964376293172954,51.54631992957168,-25.1361700542452,0.7588209592720525,6,-0.3446168899536133,-1.019882202148441,-1.8232145309448242,-1.373814582824707,2.5706653594970703,1,0.06069274301694594,1.8837211517396726,29.339099884033203,-1.2758625559619285,29.71166038513184,-1.4081612183317993,29.58126449584961,0.06069274301694594
6629,2006-06-21,29.208703994750977,29.51606559753418,29.10625076293945,29.28321647644043,1294181.0,-0.003495366321418336,-1.9333360637832624,1.9999999999998093,64.16938154204914,71.11465758956513,-0.05181583319507155,-0.7627711159217085,-1.6164269729033265,-1.0305932868447556,9.137659317217492,0.4098148345947301,0.805034762611502,0.5723451614379869,-0.84162076385606,1.9863110867320337,-0.13463780120903834,1.279328124085012,-0.7217094921027289,15.941912851470539,-55.49778148809576,0.7069829626470236,6,-0.17230892181396484,-0.9174289703369176,-1.7207612991333008,-1.2713613510131836,2.9245967864990234,2,0.07493620285477665,-2.083338310707612,29.3111572265625,1.8837211517396726,29.339099884033203,-1.2758625559619285,29.71166038513184,0.07493620285477665
6630,2006-06-22,29.041051864624023,29.28321647644043,28.75231742858887,29.08762168884277,1830470.0,-0.005739800374473303,1.4255289483774107,0.624993600573341,58.306184579507736,70.22908209694862,0.24203827520658905,-0.49583573982391727,-1.3972739103729985,-0.8499890710726703,8.587889142710123,0.530899047851559,0.8459881126249371,0.3255240440368645,-0.9840192904680833,1.6350673785418124,-0.32924762321560763,0.9802957112893367,-0.427865149642944,28.97197156008062,-38.37979649173411,0.6547716672524732,6,0.2095651626586914,-0.7497768402099645,-1.4995536804199219,-1.1037092208862305,2.6451759338378906,3,0.07953815462165559,-1.9333360637832624,29.208703994750977,-2.083338310707612,29.3111572265625,1.8837211517396726,29.339099884033203,0.07953815462165559
6631,2006-06-23,29.16213417053223,29.46949577331543,28.817516326904297,28.89202880859375,1405626.0,0.004169349873160089,-2.111106054745273,-5.800008191350453,66.89894426193948,69.8290828304727,0.16780498001064714,-0.5358233094603158,-1.4667885867486952,-0.9633811518021922,8.61509829927548,0.6519794464111328,0.8789160615601972,0.3776827812194874,-0.8689436921733567,1.6243092546123314,-0.24563045547693463,1.0009960179159094,-0.435374464451602,41.904832487547246,-24.05199997615373,0.6233132366964211,6,0.08848285675048473,-0.8662014007568395,-1.611321926116947,-1.3412160873413121,3.06430625915527,4,0.08910891412895916,1.4255289483774107,29.041051864624023,-1.9333360637832624,29.208703994750977,-2.083338310707612,29.3111572265625,0.08910891412895916
6632,2006-06-26,29.432239532470703,29.49743843078613,29.14350509643555,29.16213417053223,1043698.0,0.009262194610276886,-1.3030276703879138,0.9999999999999737,69.354828054998,69.30940957363133,-0.10290072895917746,-0.7389142965668754,-1.6811244584385179,-1.238127074789503,9.24132816842626,0.35393333435057883,0.9166643302762445,0.581193065643312,-0.6538043703130292,1.8161905015996531,-0.03630565233485683,1.1986917836214808,-0.6799221038818324,83.90805950475466,18.174515922941623,0.6174987179781701,6,-0.18162250518798828,-1.1363067626953125,-1.88142728805542,-1.7184324264526367,3.054992675781243,0,0.07689873028072758,-2.111106054745273,29.16213417053223,1.4255289483774107,29.041051864624023,-1.9333360637832624,29.208703994750977,0.07689873028072758
6633,2006-06-27,29.34841346740723,29.66509056091309,29.3111572265625,29.339099884033203,2400687.0,-0.0028481035216838535,-9.857034198285806,0.03448129762099473,68.47132158679372,68.85843193182802,0.004791134810044895,-0.5420353366752799,-1.5404523100622463,-1.1611120131355683,9.624419463489101,0.3539333343505895,0.8988622169396194,0.40795259475708434,-0.6841999446052931,1.5001051341194618,-0.13812367492410615,0.9540288644382748,-0.5308971405029332,65.30604568744306,-2.13028098315138,0.5460762696811894,6,-0.09779644012451527,-1.0524806976318395,-1.797601222991947,-1.6346063613891637,2.8873386383056605,1,0.08283084815442798,-1.3030276703879138,29.432239532470703,-2.111106054745273,29.16213417053223,1.4255289483774107,29.041051864624023,0.08283084815442798
6634,2006-06-28,29.29253005981445,29.53469467163086,29.19007682800293,29.50675201416016,3466609.0,-0.0019041372595776096,1.5517109890265086,-23.001023960671898,65.68627385370053,68.0545055903562,0.08412214704311793,-0.3825263015763021,-1.4473178563951699,-1.1017260089116299,9.632329307768158,0.3446178436279297,0.8207083317966877,0.2738315582275348,-0.666125409051169,1.2137885255062386,-0.1961469254118171,0.7438100418668867,-0.38187370300292756,59.18366920485717,-8.965121494512275,0.46997848363935213,6,-0.04191303253173473,-0.996597290039059,-1.8115730285644496,-1.5787229537963832,3.064304351806637,2,0.08839429441423685,-9.857034198285806,29.34841346740723,-1.3030276703879138,29.432239532470703,-2.111106054745273,29.16213417053223,0.08839429441423685
6635,2006-06-29,29.66509056091309,29.739601135253906,29.30184364318848,29.525379180908203,2050998.0,0.012718618034627927,2.0322699978200163,-0.6521804939722513,63.02816342835545,67.10529339232187,-0.30764982395496077,-0.6907371960582438,-1.775428213032587,-1.4714075710537173,10.37164294454605,0.4470710754394567,0.7491310649632013,0.5830568313598654,-0.35160030265326725,1.517713965372998,0.11572826435330086,1.05038539836643,-0.6706081771850627,91.91933608859914,24.93239767276974,0.46732856700656616,6,-0.41913127899170277,-1.3691577911376989,-2.2353606224060094,-1.951283454895023,2.151533126831051,3,0.08320251762821318,1.5517109890265086,29.29253005981445,-9.857034198285806,29.34841346740723,-1.3030276703879138,29.432239532470703,0.08320251762821318
6636,2006-06-30,30.08422088623047,30.09353446960449,29.49743843078613,29.64646148681641,3014816.0,0.014128739113631106,1.612241827497763,3.1333124001691806,63.41463762697248,65.82528326418138,-0.7469215857622871,-1.043814251866639,-2.1497263533448496,-1.8773104698025378,11.130142550974806,0.5960960388183594,0.7014480142228017,0.9262780189514146,-0.0760778898408887,1.928633927743718,0.42510006455526295,1.4274559733475662,-1.0142950782775877,99.01965311420284,32.99035243893445,0.5011779543961521,6,-0.6612949371337891,-1.434356689453125,-2.691746711730957,-2.3704137802124023,2.2353591918945312,4,0.053250736267685284,2.0322699978200163,29.66509056091309,1.5517109890265086,29.29253005981445,-9.857034198285806,29.34841346740723,0.053250736267685284
6637,2006-07-03,30.45677947998047,30.494035720825195,30.05627822875977,30.31707000732422,1715053.0,0.012383853820210344,3.086952650604522,0.31914671128307276,71.84465118621726,65.68604290228153,-1.0552335123352101,-1.3104399528143489,-2.4737005704628103,-2.233151187612428,12.20096802819141,0.43775749206542613,0.6304485321587663,1.1889314651489258,0.121803369694085,2.2560595606037666,0.6553674174215054,1.7224955128763462,-1.2640206326293963,97.14283624661742,30.84394962577403,0.5335640477274196,7,-0.8336029052734375,-1.6066646575927734,-3.087590217590332,-2.7429723739624023,1.7510337829589773,0,0.05810400770935886,1.612241827497763,30.08422088623047,2.0322699978200163,29.66509056091309,1.5517109890265086,29.29253005981445,0.05810400770935886
6638,2006-07-05,30.28912734985352,30.40089607238769,30.13079071044922,30.298442840576172,1176723.0,-0.005504591522460522,1.5217337108464275,-0.06667758846655386,67.8898956170169,66.09943335505572,-0.8205579677108261,-1.0406268503151175,-2.259311304691085,-2.051965851078485,13.4546641573338,0.32598876953125,0.5549796393169828,0.922550964355473,-0.13857344066596866,1.9836753693769147,0.39198876184475395,1.453113166866192,-0.9141897402160701,84.28567249323513,17.900034332406335,0.5305622025107208,7,-0.6659507751464879,-1.4390125274658239,-2.8919963836669957,-2.5753202438354528,1.9652557373046768,2,0.07257075560511517,3.086952650604522,30.45677947998047,1.612241827497763,30.08422088623047,2.0322699978200163,29.66509056091309,0.07257075560511517
6639,2006-07-06,30.21461677551269,30.36363983154297,29.991079330444336,30.345012664794922,1247370.0,-0.0024599775847020666,3.444497536889769,13.997747747753468,61.56464077622552,66.46148404357992,-0.6574957459729305,-0.856727254103415,-2.1214512766021905,-1.9604999868998796,14.656803811854003,0.3725605010986328,0.49393865027871797,0.7507090568542445,-0.24096594286558926,1.7423840565740782,0.2548715569943276,1.2465465567141614,-0.6830054303089597,76.56258999251226,12.406215826605788,0.49583749985991604,7,-0.5588407516479457,-1.3645019531249964,-2.798857688903805,-2.5008096694946254,1.8814258575439489,3,0.06689263495270348,1.5217337108464275,30.28912734985352,3.086952650604522,30.45677947998047,1.612241827497763,30.08422088623047,0.06689263495270348
6640,2006-07-07,30.46609306335449,30.66168785095215,30.05627822875977,30.17736053466797,3013313.0,0.008323001072964242,-1.2807040234530949,-2.214276310977752,63.19217741300695,66.04962106036518,-0.7661397882943355,-0.9964416073358464,-2.295741357222237,-2.1921967772301265,16.088127399689267,0.6054096221923793,0.45434945455606623,0.8987999916076639,-0.0555815948811933,1.853181578096521,0.4216091983632353,1.3759907848520925,-0.7997423055637505,83.19992398452142,22.103487616879555,0.47719079324442865,7,-0.563496589660641,-1.234104156494137,-3.048005104064938,-2.836112022399899,1.9000568389892614,4,0.06206051246330757,3.444497536889769,30.21461677551269,1.5217337108464275,30.28912734985352,3.086952650604522,30.45677947998047,0.06206051246330757
6641,2006-07-10,30.60580444335937,30.66168785095215,30.419523239135746,30.559234619140625,1377067.0,0.004585799029575233,2.0588575421012876,0.16129053567534757,74.113513803986,66.57836392136386,-0.7593885232959146,-1.0622418987320401,-2.3589551010008627,-2.312156480005047,16.594649182322783,0.2421646118164027,0.4777740521459215,0.9570138931274386,-0.0609696613678139,1.974997447622691,0.44802211587981233,1.4660056703750648,-0.7801997506628062,91.66676147352561,28.524437048794212,0.5089917772476269,7,-0.6799221038818324,-1.294646263122555,-3.131832599639889,-2.9991083145141566,1.8721122741699325,0,0.039561751975040194,-1.2807040234530949,30.46609306335449,3.444497536889769,30.21461677551269,1.5217337108464275,30.28912734985352,0.039561751975040194
6642,2006-07-11,30.959735870361328,31.052875518798828,30.60580444335937,30.7362003326416,1579128.0,0.011564192918273486,1.1818198742442962,4.800008191350301,77.9180324268173,67.62799845914427,-0.9765533064894569,-1.3604877097234045,-2.642709476677762,-2.647795549413331,16.673177220704584,0.4470710754394567,0.5514585392496514,1.2313106536865241,0.06740235138721928,2.395218955985829,0.6493565025368717,1.8132648048361766,-1.0003578723438693,91.22810484167944,25.519361898042263,0.5819541511496524,7,-0.8382596969604492,-1.4529838562011719,-3.411252021789551,-3.6371164321899414,1.0804252624511719,1,0.04392299125088761,2.0588575421012876,30.60580444335937,-1.2807040234530949,30.46609306335449,3.444497536889769,30.21461677551269,0.04392299125088761
6643,2006-07-12,30.40089607238769,31.108760833740234,30.31707000732422,31.090131759643555,2524694.0,-0.018050535066374107,1.1794839482057906,-3.083338310707628,67.48635897711337,67.82800791730125,-0.2824177742738989,-0.7452270096391587,-2.005828168144074,-2.0820555450643248,16.50149450175752,0.7916908264160156,0.5852779756669335,0.6123955726623507,-0.5605360205025463,1.7853271658272476,0.02592977607990221,1.1988613692447991,-0.24468852062958746,36.66668373189135,-33.87748405765313,0.5864657965824489,7,-0.1955938339233363,-0.8662014007568324,-2.712702274322506,-3.078276634216305,1.6951465606689489,2,0.05943631353001222,1.1818198742442962,30.959735870361328,2.0588575421012876,30.60580444335937,-1.2807040234530949,30.46609306335449,0.05943631353001222
6644,2006-07-13,30.4288387298584,30.6151180267334,30.17736053466797,30.17736053466797,1890273.0,0.0009191392715586222,-2.481474739660364,-0.3648653136224999,71.2251051336982,68.73877921789489,-0.1477631270353683,-0.7128901065172037,-1.9691090272873595,-2.1046500560719608,16.91331595517191,0.4377574920654297,0.5927190250986847,0.5788658142089851,-0.5929349300390285,1.7506665584569987,-0.0070345579150199455,1.1647661863329901,0.6799221038818359,35.39825735224804,-38.73544488905959,0.5859003721240067,7,-0.12573909759521484,-0.8568887710571289,-2.735988140106201,-3.1062192916870117,1.9838809967041016,3,0.05999388847884224,1.1794839482057906,30.40089607238769,1.1818198742442962,30.959735870361328,2.0588575421012876,30.60580444335937,0.05999388847884224
6645,2006-07-14,30.5219783782959,30.66168785095215,30.233243942260746,30.27981376647949,996994.0,0.0030609005248072307,-1.5555530273726694,0.9629646484182565,70.97703956435295,69.57904609982606,-0.11909477259341017,-0.7714952736796903,-1.9819597605466335,-2.1937789992813634,16.68324184083701,0.4284439086914027,0.6172500871191566,0.6249697685241706,-0.5765595790001043,1.8264991160484456,0.024205094762031365,1.22573444228631,0.5867824554443359,36.99997133039265,-39.50810433419431,0.600764673762138,7,0.02794170379638672,-0.8755159378051758,-2.717360019683838,-3.1993589401245117,1.9559383392334055,4,0.05157150153412249,-2.481474739660364,30.4288387298584,1.1794839482057906,30.40089607238769,1.1818198742442962,30.959735870361328,0.05157150153412249
6646,2006-07-17,30.652374267578125,30.764141082763672,30.46609306335449,30.531291961669922,694546.0,0.0042721965026668585,-1.3703507068745442,0.4999999999999927,69.66970254164835,69.3373851393184,-0.1792754523827078,-0.8725371512922173,-2.050815414659535,-2.3239754858104007,16.497657518067765,0.29804801940918324,0.6690985981976141,0.7083299636840827,-0.5355537551794001,1.9522136825475656,0.08638810425233956,1.330271823115826,0.43775856018066506,50.99995494775988,-23.5570255593478,0.6219418594317422,7,-0.10245418548583984,-0.9360570907592773,-2.8477559089660645,-3.3297548294067383,1.8628005981445312,0,0.05591004532977828,-1.5555530273726694,30.5219783782959,-2.481474739660364,30.4288387298584,1.1794839482057906,30.40089607238769,0.05591004532977828
6647,2006-07-18,30.820026397705078,30.8293399810791,30.50334930419922,30.671001434326172,1662766.0,0.005469466367056697,2.888893945254727,1.230774077691314,73.09945337260515,69.9162248899393,-0.324060751156626,-0.9734633388016753,-2.1849378239869637,-2.486882074674604,16.92812625465909,0.3259906768798828,0.7185769941708386,0.8019357681274428,-0.4663952167637788,2.0702667530186645,0.167770275681832,1.4361012605730537,0.251850984191897,68.99996313907627,-6.449304779559171,0.6341654924456107,7,-0.27010631561279297,-0.8894872665405273,-2.747631072998047,-3.2878427505493164,1.2108192443847656,1,0.05379263140240775,-1.3703507068745442,30.652374267578125,-1.5555530273726694,30.5219783782959,-2.481474739660364,30.4288387298584,0.05379263140240775
6648,2006-07-19,31.090131759643555,31.23915672302246,30.913166046142575,31.03424835205078,1264333.0,0.008763956216422564,-1.187504399633922,0.3749936005733886,76.43837737667695,71.56886228998947,-0.5236635351962242,-1.1630911885160593,-2.4140803772434225,-2.755233303401866,17.596072450786142,0.4191303253173828,0.7481122051775593,0.9830924034118667,-0.32537648028821664,2.29156128711195,0.32885796156182323,1.63732684526191,-0.9127712249755859,85.96482403936143,8.108673241593365,0.6542344418500416,7,-0.4424142837524414,-1.0943946838378906,-2.780229091644287,-3.3297548294067383,1.2015056610107493,2,0.030557264295744346,2.888893945254727,30.820026397705078,-1.3703507068745442,30.652374267578125,-1.5555530273726694,30.5219783782959,0.030557264295744346
6649,2006-07-20,31.39749336242676,31.47200584411621,30.99699211120605,30.99699211120605,930427.0,0.009886146677003715,-1.3720961243558605,7.166729239905926,75.97766833124534,72.98947239201595,-0.7214576043627794,-1.3682156127664271,-2.6736609107822353,-3.0645382667577543,18.64132579183895,0.4750137329101598,0.7273060798988524,1.1810145378112828,-0.17631694392776964,2.5383460195503353,0.5023487969417566,1.859680278680809,-1.1988969039917023,93.98492304470763,17.167923205107968,0.6786657408695259,7,-0.5728101730346715,-1.2853317260742223,-2.938566684722904,-3.637116432189945,0.4470729827880824,3,0.02224856814416376,-1.187504399633922,31.090131759643555,2.888893945254727,30.820026397705078,-1.3703507068745442,30.652374267578125,0.02224856814416376
6650,2006-07-21,31.35092353820801,31.76074028015137,31.322982788085934,31.60240173339844,1607580.0,-0.0014832338263818245,-1.848502901113818,-0.6279086380477843,71.38365893663367,72.68615518453237,-0.5991860005254317,-1.2013152511932716,-2.576163642532599,-3.0209459210572795,20.56654457518902,0.4377574920654368,0.7312909248074746,1.018951129913333,-0.31005463073885053,2.3479568905655164,0.3544482495872394,1.6834540102394264,-1.1013907043457074,68.34529618367412,-5.429275671893393,0.6645028803260917,7,-0.3818731307983434,-1.0943946838378906,-2.8524122238159215,-3.590546607971195,1.024541854858402,4,0.033868099198432144,-1.3720961243558605,31.39749336242676,-1.187504399633922,31.090131759643555,2.888893945254727,30.820026397705078,0.033868099198432144
6651,2006-07-24,31.76074028015137,31.78868293762207,31.49063491821289,31.49063491821289,1315439.0,0.013071919283140332,-1.2069019087230692,-1.0740707031635295,71.7391622334082,71.99961405193135,-0.9252459273751583,-1.4824763706525594,-2.923235501761045,-3.428115502673297,22.285674245575965,0.43775939941405895,0.7850748442307278,1.2988375663757346,-0.05645893835502136,2.6541340711064905,0.6211893140103584,1.9764858187411107,-1.4205349995117231,97.82603856741163,25.89174736779161,0.6776482523653775,7,-0.7777185440063512,-1.490240097045902,-3.1877164840698278,-3.925850868225101,0.5681552886962855,0,0.02258059576231375,-1.848502901113818,31.35092353820801,-1.3720961243558605,31.39749336242676,-1.187504399633922,31.090131759643555,0.02258059576231375
6652,2006-07-25,31.695541381835934,31.891136169433594,31.639657974243164,31.76074028015137,2208611.0,-0.002052814189478558,-1.842112070359233,-0.24138320634407345,74.2765427871569,72.75407891971396,-0.8322127615354802,-1.3059809823716577,-2.778541467125862,-3.365826809114008,24.093253136980273,0.2514781951904297,0.8178902248385072,1.1204735755920368,-0.25069321591110594,2.4916403670951794,0.4348901798404654,1.806056971343608,-1.2394578886376912,79.9999219874475,9.230274810171608,0.6855833957515715,7,-0.6612930297851527,-1.3738145828247035,-3.122517585754391,-3.8606519699096644,0.4936408996582067,1,0.025859583025025668,-1.2069019087230692,31.76074028015137,-1.848502901113818,31.35092353820801,-1.3720961243558605,31.39749336242676,0.025859583025025668
6653,2006-07-26,31.77936744689941,31.79799652099609,31.546518325805664,31.65828514099121,3037256.0,0.0026447273467780086,2.1764238219139456,-1.857121961208531,76.92305672751502,73.38718465236028,-0.78219565844595,-1.263108385721118,-2.783261940804291,-3.4500231288711767,25.60569191835106,0.25147819519042613,0.8154726077550087,1.082751941680904,-0.26129122437486174,2.4267951077366696,0.4107303586530229,1.754773524708785,-1.1797786860776327,87.4999200066551,16.74166091983615,0.672021583027882,7,-0.7171773910522425,-1.45764064788818,-3.1877160072326625,-3.944478034973141,0.7916889190673935,2,0.00791325364202522,-1.842112070359233,31.695541381835934,-1.2069019087230692,31.76074028015137,-1.848502901113818,31.35092353820801,0.00791325364202522
6654,2006-07-27,31.88182258605957,32.198497772216804,31.63034439086914,31.844566345214844,1732231.0,0.003223951494042643,-1.4399965596471487,0.30769351942283757,75.6756794153173,73.90925574691188,-0.7340650527197958,-1.2244102440367897,-2.807092844184144,-3.5378308674599452,27.633669923068798,0.5681533813476634,0.7675063878545885,1.0557424545288079,-0.21569976430506443,2.32718467336268,0.4200213451118735,1.6914635639457423,-1.1530790843766106,63.82983822126136,-5.1334395268946125,0.6357211094169354,7,-0.5495271682739258,-1.4064149856567312,-3.2529149055480957,-4.046933174133301,0.7078647613525391,3,0.012854184652979272,2.1764238219139456,31.77936744689941,-1.842112070359233,31.695541381835934,-1.2069019087230692,31.76074028015137,0.012854184652979272
6655,2006-07-28,32.13330078125,32.319580078125,31.95633316040039,32.13330078125,1751557.0,0.007887823681083761,-1.0526179646914273,0.0,76.62336971553779,74.68188543289958,-0.8190748681717039,-1.350748897329325,-2.9627924664033003,-3.7679942255444665,29.45422321463135,0.4377574920654297,0.8000148009354575,1.1838101387023912,-0.09228680610428341,2.459907083509062,0.5457616662990539,1.8218586111057284,-1.2281867671029794,77.52815193531613,10.964273405119698,0.6380484724033363,7,-0.7218360900878906,-1.5973520278930664,-3.469465732574463,-4.2984113693237305,-0.10245513916015625,4,-0.008985520597486696,-1.4399965596471487,31.88182258605957,2.1764238219139456,31.77936744689941,-1.842112070359233,31.695541381835934,-0.008985520597486696
6656,2006-07-31,31.686227798461914,32.23575210571289,31.67691421508789,31.97496223449707,1124758.0,-0.013913073724718505,-2.636354610105122,-100.0,62.26413757796065,73.47796145571687,-0.23459780203438996,-0.8195211347992455,-2.4276651340281887,-3.303774318159501,30.498068842130376,0.558837890625,0.8152654837597666,0.6566368103027358,-0.5915854866969568,1.904859107302432,0.032525661802889516,1.280747958802582,-0.5830885353579767,18.072226731835375,-43.49753107796215,0.6241111484998476,7,-0.069854736328125,-1.1176795959472656,-2.9152817726135254,-3.8513383865356445,0.009313583374019885,0,0.02175196110399602,-1.0526179646914273,32.13330078125,-1.4399965596471487,31.88182258605957,2.1764238219139456,31.77936744689941,0.02175196110399602
6657,2006-08-01,32.2264404296875,32.35683441162109,31.58377456665039,31.76074028015137,2166631.0,0.017048814856144068,1.128210581035442,-1.612901307966694,81.01262459505178,73.9862111466474,-0.6194749455058215,-1.2863071250799436,-2.882540120041263,-3.819360534612379,31.072147143107554,0.773059844970696,0.8462669965492111,1.1083663940429673,-0.21737314979011302,2.4341059378760477,0.44549662212642716,1.7712361659595075,-0.9529994524806149,83.90825701030347,18.395773653114105,0.6628697719165396,8,-0.5495271682739329,-1.4762706756591797,-3.4531655311584473,-4.3915510177612305,-0.856887817382809,1,0.0031792260576744003,-2.636354610105122,31.686227798461914,-1.0526179646914273,32.13330078125,-1.4399965596471487,31.88182258605957,0.0031792260576744003
6658,2006-08-02,32.487232208251946,32.524486541748054,32.13330078125,32.35683441162109,1292463.0,0.008092478569994288,2.8181885879172537,0.28000376800553944,82.40465439451236,74.70032070923263,-0.7389560134672912,-1.4482304511185689,-3.0508022252556266,-4.060600422316899,31.752576715518764,0.391185760498054,0.8918554336186304,1.2592529296874915,-0.13957278845131782,2.6580786478263008,0.5598400706180868,1.9586657887568961,-1.04044828153879,96.03977258902862,25.614347410520367,0.6994128590694055,8,-0.5634975433349538,-1.6299505233764542,-3.7139573097228933,-4.6523427963256765,-1.2201347351074148,2,-0.009174371175950768,1.128210581035442,32.2264404296875,-2.636354610105122,31.686227798461914,-1.0526179646914273,32.13330078125,-0.009174371175950768
6659,2006-08-03,32.23575210571289,32.74802398681641,32.04947280883789,32.5989990234375,1357312.0,-0.00774089035738712,1.1126705315681455,-2.785682941813182,75.69824876515491,75.17971957906832,-0.39790859157811553,-1.0936397441324957,-2.695796394159295,-3.793657916654535,32.90714516422303,0.6985511779785227,0.9121645004256038,0.906716060638427,-0.4757943720698634,2.2892264933467175,0.21546084428428003,1.597971276992574,-0.6519775390625,55.99981651436232,-17.88313851507678,0.6912552163541453,8,-0.11642265319824219,-1.266701698303219,-3.462477207183838,-4.400862693786621,-1.0804214477539062,3,0.010401626714162893,2.8181885879172537,32.487232208251946,1.128210581035442,32.2264404296875,-2.636354610105122,31.686227798461914,0.010401626714162893
6660,2006-08-04,32.35683441162109,32.5989990234375,32.08673095703125,32.468605041503906,1175864.0,0.0037561495544178314,1.75,0.307698770255105,75.63017979569918,75.61205486376731,-0.40375611629071884,-1.1234073106256304,-2.717017829306382,-3.9036218959868947,33.68514452570963,0.51226806640625,0.9017278462945733,0.9332612991332923,-0.459335325795422,2.325857924062003,0.23696298666893512,1.6295596115976494,-0.5402099609374922,66.39984796904234,-9.948962546232607,0.6962983124643561,8,-0.2095632553100515,-1.3319005966186381,-3.583559513092034,-4.521944999694817,-1.7230892181396413,4,0.007196406571447378,1.1126705315681455,32.23575210571289,2.8181885879172537,32.487232208251946,1.128210581035442,32.2264404296875,0.007196406571447378
6661,2006-08-07,31.81662368774414,32.533802032470696,31.76074028015137,32.37546539306641,707752.0,-0.016695413309125384,-1.305553027372629,4.999897610921248,63.47604506251811,74.41199956102967,0.16228087251785794,-0.5141971367837215,-2.0916738773683328,-3.354428970412247,34.15546525166384,0.7730617523193253,0.8628451473641192,0.3325096130371108,-1.0149429116804072,1.6799621377546323,-0.34121664932165174,1.0062358753958698,0.9314002990722727,19.999934469415116,-54.91234188924658,0.6737262623587605,8,0.33064746856689453,-0.6938924789428711,-3.045677661895752,-3.981734275817871,-1.080423355102539,0,0.0067330197084432,1.75,32.35683441162109,1.1126705315681455,32.23575210571289,2.8181885879172537,32.487232208251946,0.0067330197084432
6662,2006-08-08,32.319580078125,32.533802032470696,32.00290298461914,32.021530151367195,1327357.0,0.015807974954130666,-2.166670458941003,-0.5333351536208738,65.63979306271936,73.15830359827461,-0.2713856870569913,-0.959234347249641,-2.5121063294132995,-3.847469353692915,34.10993151884062,0.7171783447265554,0.8717667472155952,0.7674737930297866,-0.6055602337231178,2.1405078197826946,0.08095677965333437,1.4539908064062388,0.40869823455810916,56.603769939781635,-16.211880906901577,0.6865170133764539,8,-0.15368080139160156,-0.9500284194946254,-3.2831850051879883,-4.312381744384766,-1.760345458984375,1,-0.01930837884590697,-1.305553027372629,31.81662368774414,1.75,32.35683441162109,1.1126705315681455,32.23575210571289,-0.01930837884590697
6663,2006-08-09,32.207813262939446,32.515174865722656,32.08673095703125,32.45928955078125,2512132.0,-0.0034581765887856664,1.3589678964115812,-0.8437388010034741,60.84789239765832,71.51077170742361,-0.10331746254271224,-0.7432645617377958,-2.2999975190277766,-3.7242537301655148,34.790995353964036,0.42844390869140625,0.8482128607843578,0.5653611183166447,-0.7239655753067922,1.854687811940078,-0.07930222849507373,1.2100244651283631,0.5011142890930316,45.283131866750686,-23.82802439973495,0.6446633468117171,8,-0.04191398620604758,-0.8382616043090714,-2.9711675643920827,-4.00036430358886,-1.9000568389892507,2,-0.026026624154559252,-2.166670458941003,32.319580078125,-1.305553027372629,31.81662368774414,1.75,32.35683441162109,-0.026026624154559252
6664,2006-08-10,32.254383087158196,32.282325744628906,31.94701957702637,32.23575210571289,761756.0,0.0014459169841354313,7.9995392648714105,-0.07408643417317172,62.09476895044503,69.89648273352441,-0.10223281128529749,-0.6809705151891876,-2.2490201241903307,-3.750362058798455,35.690876564671015,0.3353061676025355,0.8259382902672598,0.520653724670403,-0.6608882768673681,1.7021957262081742,-0.07011727609848606,1.1114247254392886,0.43558071943665766,58.8890734466609,-9.89269341877862,0.5907710007688861,8,-0.08848381042479758,-0.8848314285278214,-3.0177373886108327,-4.04693412780761,-1.8628005981445241,3,-0.030609347304699885,1.3589678964115812,32.207813262939446,-2.166670458941003,32.319580078125,-1.305553027372629,31.81662368774414,-0.030609347304699885
6665,2006-08-11,32.09604263305664,32.319580078125,32.04947280883789,32.151927947998054,1079021.0,-0.004909114326374975,-2.6249936005733887,-2.999590499592025,54.81280186954469,69.06855654370042,0.05617408420160075,-0.42020274869543073,-2.0145801931724705,-3.563052621074732,36.58969528554344,0.2701072692871094,0.785071898166418,0.28361005783080984,-0.759688726246786,1.3269088419084092,-0.23803933420798984,0.8052594498696095,0.5753367030093415,43.37329481109395,-20.836734474533564,0.5216493920387989,8,0.06985664367675781,-0.6938915252685476,-2.84309720993042,-3.8885936737060547,-1.369155883789066,4,-0.029309282326562935,7.9995392648714105,32.254383087158196,1.3589678964115812,32.207813262939446,-2.166670458941003,32.319580078125,-0.029309282326562935
6666,2006-08-14,32.36614990234375,32.524486541748054,32.14261245727539,32.2264404296875,1306206.0,0.008415594170756657,-1.4848214064090615,-2.4999317406140165,59.09089968858576,66.63280933187086,-0.1199584668387601,-0.5853462033827483,-2.209285065256246,-3.80931588628259,37.499752050911155,0.42844390869141336,0.7530578974161628,0.46802854537963867,-0.44782710067714504,1.383884191436426,0.010100722351246816,0.9259563684080305,0.2870166526039384,71.42857142857211,8.83515981451599,0.4579278230283929,8,-0.11176776885985618,-0.903457641601559,-2.7988572120666504,-4.0748748779296875,-1.480926513671875,0,-0.05352520191896082,-2.6249936005733887,32.09604263305664,7.9995392648714105,32.254383087158196,1.3589678964115812,32.207813262939446,-0.05352520191896082
6667,2006-08-15,32.477916717529304,32.5989990234375,32.291637420654304,32.5989990234375,1614881.0,0.0034532008138992154,4.076903689234626,-0.8666721275665721,59.39847270103236,64.07656692148419,-0.21490114494545765,-0.5971561640832874,-2.232887409893266,-3.889951816275598,38.398476417426735,0.307361602783196,0.6978895194113264,0.4969008445739824,-0.3005561444383389,1.2943578335863037,0.09817235006781999,0.8956293390801449,0.157401311922456,81.42850873985326,21.077400352759895,0.3987284945061611,8,-0.22353458404541016,-1.015224456787113,-2.8593964576721262,-4.1866416931152415,-1.7510299682617294,1,-0.053627712640436864,-1.4848214064090615,32.36614990234375,-2.6249936005733887,32.09604263305664,7.9995392648714105,32.254383087158196,-0.053627712640436864
6668,2006-08-16,32.0401611328125,32.5989990234375,32.0401611328125,32.5989990234375,1083638.0,-0.013478561095038866,1.0,4.615355533852386,51.954028832488085,61.43832026229898,0.1707214455187227,-0.08914812880262346,-1.7120379172587334,-3.4279050925222805,38.44331020363631,0.558837890625,0.7166285701942741,0.011643791198729048,-0.6666512388830768,0.6899388212805349,-0.3275037238421774,0.35079130623963195,0.5776653416532511,14.28596504059048,-43.740381294154744,0.33914751504090357,8,0.1397085189819336,-0.577468872070309,-2.2260470390319824,-3.5532922744750977,-1.6113224029541016,2,-0.04622094463049531,4.076903689234626,32.477916717529304,-1.4848214064090615,32.36614990234375,-2.6249936005733887,32.09604263305664,-0.04622094463049531
6669,2006-08-17,32.09604263305664,32.17987060546875,31.85387992858887,32.058788299560554,1044020.0,0.0017441079653908176,2.1817894109762106,-0.0666639362166758,49.51688025436623,58.536842535484205,0.1038600453164591,-0.09487716658736645,-1.6809616309738118,-3.45773417566906,37.98145999791812,0.32599067687987926,0.6283772693653091,0.03259782791137411,-0.5773839752185168,0.642579631041265,-0.2723930736535749,0.33758872947631957,0.5046421175228204,32.49986561100883,-22.10706380045646,0.30499090156494574,8,0.08382701873779297,-0.6333503723144496,-2.226044178009033,-3.3018112182617188,-1.1642494201660156,3,-0.05571671964520131,1.0,32.0401611328125,4.076903689234626,32.477916717529304,-1.4848214064090615,32.36614990234375,-0.05571671964520131
6670,2006-08-18,32.4127197265625,32.571056365966804,32.105358123779304,32.151927947998054,1133133.0,0.009866546387862218,-1.6315732747007448,7.0003071882051175,59.75000089592573,58.12283762808506,-0.2280365288329378,-0.3456501894173769,-1.9094119336624082,-3.7397092960762137,37.39517146504079,0.47501373291016336,0.5088573381305963,0.29618511199951314,-0.23203043577451865,0.8244006597735449,0.0320773381125008,0.560292885886529,0.186279296875,75.00006399475743,15.12022607757487,0.26410777388701573,8,-0.1862802505493164,-0.9220857620239187,-2.4751949310302734,-3.6091747283935547,-1.5926933288574219,4,-0.06235629884191696,2.1817894109762106,32.09604263305664,1.0,32.0401611328125,4.076903689234626,32.477916717529304,-0.06235629884191696
6671,2006-08-21,32.477916717529304,32.64556884765625,32.347522735595696,32.49654769897461,902083.0,0.0020114631390644178,-1.1333278724333193,-0.07144006436039305,53.86817130431018,56.814879654928475,-0.2118417413133784,-0.3735134950908403,-1.9024218897120733,-3.771257523152869,36.78873694083998,0.298046112060554,0.4266000728428878,0.3255232810974178,-0.19834808160871376,0.8493946438035529,0.06358759974435202,0.5874589624504836,-0.7171764373779332,78.82348406184053,21.07498121863385,0.2619356813530672,8,-0.2281923294067454,-0.8708581924438548,-2.3797254562378,-3.6324586868286204,-1.4902381896972727,0,-0.053914479290374184,-1.6315732747007448,32.4127197265625,2.1817894109762106,32.09604263305664,1.0,32.0401611328125,-0.053914479290374184
6672,2006-08-22,32.515174865722656,32.58968734741211,32.37546539306641,32.468605041503906,928924.0,0.0011471840548578083,1.190466903303746,-2.499590499591453,50.46154931867141,55.66084153504105,-0.244107512492036,-0.36492840765804146,-1.8781827969386562,-3.768359915315937,36.02336746843455,0.21422195434569602,0.3333554962834526,0.32179975509643555,-0.1793362880792202,0.8229357982720948,0.07123173350860412,0.5723677766842634,-0.7367380142211886,83.52964418307134,29.359653455560057,0.2505680215878291,8,-0.26545047760009766,-0.8894882202148402,-2.38205623626709,-3.6697168350219727,-1.5088691711425781,1,-0.05012894698496817,-1.1333278724333193,32.477916717529304,-1.6315732747007448,32.4127197265625,2.1817894109762106,32.09604263305664,-0.05012894698496817
6673,2006-08-23,32.030845642089844,32.5989990234375,31.94701957702637,32.58968734741211,1257784.0,-0.014895482667183546,1.2580741053910922,-12.000081913499345,46.857165592238374,53.967774495240306,0.23744928299673518,0.14672983821500907,-1.331311584200897,-3.2431605262315415,35.06300980187349,0.6519794464111293,0.31152847970656694,-0.17510337829590128,-0.6440896880033335,0.29388293141152744,-0.4095965331496174,0.059389776557814855,-0.23506615066527914,22.35293550772962,-30.28082623383164,0.2344931548537148,8,0.21887874603271484,-0.20025062561035156,-1.7906160354614258,-3.0782766342163086,-1.3877849578857422,2,-0.040709474466974815,1.190466903303746,32.515174865722656,-1.1333278724333193,32.477916717529304,-1.6315732747007448,32.4127197265625,-0.040709474466974815
6674,2006-08-24,32.291637420654304,32.328895568847656,32.00290298461914,32.068103790283196,1001825.0,0.008141894893395119,1.1875031997133056,-0.3999945391373457,49.0411103393566,53.32647543633051,-0.019559075660254166,-0.08620522485149706,-1.5252414700758266,-3.4638276523781393,33.554273754174524,0.3259925842285156,0.24316686560818823,0.06519765853882831,-0.37933424200863186,0.509729559086292,-0.15706829173490178,0.2874636088125584,-0.478862142105104,49.33336245805434,-1.4946778907018512,0.22226595027373178,8,-0.04191303253174539,-0.4191293716430735,-1.9699101448059153,-3.2552423477172923,-1.3412151336669993,3,-0.057686721380205586,1.2580741053910922,32.030845642089844,1.190466903303746,32.515174865722656,-1.1333278724333193,32.477916717529304,-0.057686721380205586
6675,2006-08-25,31.844566345214844,32.27301025390625,31.825937271118164,32.23575210571289,1145695.0,-0.013844794230022717,-1.0869615542140785,-1.7500085327143158,50.42254528589442,52.36332494714259,0.43369653544294096,0.3563982102238441,-1.0274357861223251,-2.988342221722945,31.657480179717147,0.4657001495361399,0.19555167795677164,-0.3674366950988741,-0.8424159098068102,0.10754251960905847,-0.6049263024528386,-0.12994708774490604,0.8010025024414062,2.272859493208416,-50.287878174516536,0.2374896073539671,8,0.3911867141723633,0.19093704223632812,-1.3761439323425293,-2.691746711730957,-0.9686565399169922,4,-0.02866338710438676,1.1875031997133056,32.291637420654304,1.2580741053910922,32.030845642089844,1.190466903303746,32.515174865722656,-0.02866338710438676
6676,2006-08-28,32.37546539306641,32.487232208251946,31.825937271118164,31.919078826904297,1456839.0,0.016671574110832532,-1.0579621539484085,-1.1666747930217545,50.838008639783375,51.41216227367048,-0.10699367493457146,-0.12671404436770928,-1.504588786807247,-3.4887897573964786,30.665842092647928,0.661294937133782,0.1494262769285939,0.1290004730224652,-0.2809168154649129,0.5389177615098433,-0.07595817122122384,0.33395911726615424,0.2537108230590732,71.08463461030865,18.248984175495842,0.20495864424368881,8,-0.13971233367920632,-0.2561359405517649,-1.7626757621765208,-3.0782785415649485,-1.6392650604248118,0,-0.04804375710053732,-1.0869615542140785,31.844566345214844,1.1875031997133056,32.291637420654304,1.2580741053910922,32.030845642089844,-0.04804375710053732
6677,2006-08-29,32.328895568847656,32.533802032470696,32.198497772216804,32.403404235839844,1601245.0,-0.001438429491386728,1.0,-0.16325780054998534,51.851856173534664,51.40080975600898,-0.09363190667556154,-0.07597000351677252,-1.3916953577448687,-3.4016172424466014,29.49641960476771,0.33530426025389204,0.1490725531724948,0.07730789184570597,-0.3341137384802124,0.4887295221716208,-0.12840292331725323,0.28301870700866516,0.28421586837768587,65.06055903302929,10.804031654952226,0.20571081516295742,8,-0.09314250946044922,-0.1816244125366211,-1.702134609222412,-3.01773738861084,-1.8534870147705078,1,-0.04148663347188486,-1.0579621539484085,32.37546539306641,-1.0869615542140785,31.844566345214844,1.1875031997133056,32.291637420654304,-0.04148663347188486
6678,2006-08-30,32.18918228149414,32.45928955078125,32.151927947998054,32.4127197265625,824995.0,-0.004321622650423684,-1.062510399201392,3.0001535941019863,49.030430372738714,51.34675976916149,0.07760392291539375,0.04244544561937147,-1.185013683909542,-3.212629694239425,28.000341981473,0.307361602783196,0.10370895727037066,-0.047502899169920454,-0.4443181817606998,0.34931238342085535,-0.24591054046531013,0.15090474212546923,0.40818567240906134,51.31559447625514,-2.2576665493113097,0.1984076412953886,8,0.046570777893066406,-0.04191112518310547,-1.5111947059631348,-2.8267974853515625,-1.8255424499511719,2,-0.03674764324765434,1.0,32.328895568847656,-1.0579621539484085,32.37546539306641,-1.0869615542140785,31.844566345214844,-0.03674764324765434
6679,2006-08-31,32.571056365966804,32.68282699584961,32.27301025390625,32.319580078125,1183058.0,0.011863429183543106,-1.3783969271300325,-1.1249850680046052,56.62336971553797,50.99935630467396,-0.2568097767738493,-0.3299365125635134,-1.4907983494136836,-3.5422112434617716,26.323079508247847,0.49364471435546875,0.05473548946946494,0.31760597229004617,-0.10644169681487625,0.7416536413949721,0.10558213773758496,0.5296298068425074,-0.7451190948486399,86.95624108249926,30.767034410493153,0.21202383455246276,8,-0.31667423248291726,-0.40515708923340554,-1.8790979385376048,-3.208671569824226,-2.1515331268310582,3,-0.059193526304453736,-1.062510399201392,32.18918228149414,1.0,32.328895568847656,-1.0579621539484085,32.37546539306641,-0.059193526304453736
6680,2006-09-01,32.58968734741211,32.813220977783196,32.468605041503906,32.720081329345696,753489.0,0.00057201035287191,1.1764762570169416,-0.5185140239369745,53.35197352238934,50.94200099557165,-0.276807239689731,-0.3480742360061271,-1.426149863126284,-3.5000284296022777,24.65040505342629,0.34461593627928977,0.07259321539606134,0.32459430694579794,-0.12350907195215655,0.7726976858437489,0.1005426174968207,0.5486459963947752,-0.7466122817993153,77.35872385394002,22.143073060177414,0.224051689448976,9,-0.2701082229614258,-0.3911895751953125,-1.6858358383178675,-3.0736217498779297,-2.0770225524902344,4,-0.05030011619780006,-1.3783969271300325,32.571056365966804,-1.062510399201392,32.18918228149414,1.0,32.328895568847656,-0.05030011619780006
6681,2006-09-05,32.030845642089844,32.617626190185554,31.937705993652344,32.58968734741211,1620142.0,-0.01714780811994021,1.2121319308696856,4.285793692586975,44.08869206442075,50.23390574509936,0.23685625290724488,0.23994123347405605,-0.7927088791182086,-2.884194924444806,23.373508276090806,0.6799201965332102,0.0871364468781124,-0.24495849609375142,-0.6566907960380561,0.16677380385055685,-0.4508246460659038,-0.039092346121599064,-0.14896473999023385,10.638270061130054,-39.55715510093944,0.20586614997215352,9,0.28873348236083984,0.16765213012695312,-1.0571389198303223,-2.4542388916015625,-1.2201328277587926,1,-0.03605698861956863,1.1764762570169416,32.58968734741211,-1.3783969271300325,32.571056365966804,-1.062510399201392,32.18918228149414,-0.03605698861956863
6682,2006-09-06,31.695541381835934,31.85387992858887,31.40680885314941,31.72348403930664,2032854.0,-0.01046816759072089,2.0967631126964985,0.05000102391175882,45.31644335872289,50.06271438581985,0.4958082193770643,0.5545279239608654,-0.3938711648001778,-2.4932700502633516,22.22307953348447,0.6240367889404332,0.0208785529264901,-0.5490608215332067,-1.03476245859164,-0.0633591844747734,-0.7919116400624269,-0.3062100030039865,1.117679595947262,20.529724085086816,-32.79490882385946,0.24285081852921667,9,0.41447353363036754,0.41447353363036754,-0.6030807495117152,-2.1189346313476527,-0.7916889190673793,2,-0.030267381700068152,1.2121319308696856,32.030845642089844,1.1764762570169416,32.58968734741211,-1.3783969271300325,32.571056365966804,-0.030267381700068152
6683,2006-09-07,31.36955261230469,31.80731010437012,31.36023712158203,31.76074028015137,902190.0,-0.010285003988543928,-1.181808873561272,13.999658703069892,40.80193577365754,49.14725054518662,0.8025214970825623,0.8585127304696165,-0.0041246589243790766,-2.112545439570752,21.042191691454804,0.4470729827880895,-0.03414124059577972,-0.8331365585327113,-1.4571774134553728,-0.2090957036100498,-1.1451569859940385,-0.5211161310713806,1.4155401229858278,0.6411283017978748,-53.03258058834273,0.3120204274613306,9,0.7171764373779261,0.7171764373779261,-0.15601110458374734,-1.7696609497070384,-0.4005031585693395,3,-0.028503564245185187,2.0967631126964985,31.695541381835934,1.2121319308696856,32.030845642089844,1.1764762570169416,32.58968734741211,-0.028503564245185187
6684,2006-09-08,31.26709747314453,31.59308815002441,31.26709747314453,31.49063491821289,751342.0,-0.0032660695046052846,-1.9166538678134122,0.5714327506765158,34.663380615429986,47.39623224846835,0.8318389013395588,0.9309402858923406,0.16401379020354412,-1.96535866048729,20.302514563678884,0.32599067687987926,-0.08691307869819553,-0.8862274169921847,-1.636483670132293,-0.13597116385207997,-1.2613555435622388,-0.5110992904221305,1.4610010375976472,0.0,-48.87029959507433,0.3751281265700525,9,0.7730617523193359,0.7730617523193359,0.12341070175170898,-1.5833797454833949,-0.19559288024901988,4,-0.028894835613620606,-1.181808873561272,31.36955261230469,2.0967631126964985,31.695541381835934,1.2121319308696856,32.030845642089844,-0.028894835613620606
6685,2006-09-11,31.155330657958984,31.46269226074219,31.07150459289551,31.322982788085934,1055615.0,-0.0035745823635067175,-1.3333295410590043,0.7499957337155765,32.51238782361676,45.36005215778318,0.9337497825974737,1.0209631160191819,0.3295088467241385,-1.808014959007064,19.587174401656853,0.3911876678466797,-0.09611056695667486,-0.9509586334228501,-1.8242060988027973,-0.07771116804290301,-1.3875823661128237,-0.5143349007328766,1.485107790527337,5.421699380591976,-38.021421545162625,0.43662373268997445,9,0.7870321273803711,0.7870321273803711,0.38885927200317383,-1.3598442077636683,0.10245323181152699,0,-0.023617384353944226,-1.9166538678134122,31.26709747314453,-1.181808873561272,31.36955261230469,2.0967631126964985,31.695541381835934,-0.023617384353944226
6686,2006-09-12,30.633745193481445,31.17395782470703,30.50334930419922,31.146015167236328,2936440.0,-0.016741451734337276,1.3606522155117717,3.055553027372701,27.947627540834816,42.704026754149865,1.321231920112222,1.4820943048504347,0.886357553457664,-1.2460998232096543,18.80066290100636,0.6706085205078125,-0.15079343666131706,-1.3859238624572754,-2.469092962768876,-0.3027547621456783,-1.9275084126130722,-0.8443393123014751,1.8811785465576136,9.655159751831368,-27.531004134972015,0.5415845501557989,9,1.024539947509762,1.024539947509762,0.9523572921752965,-0.8382587432861293,0.9127731323242188,1,-0.003952516997018485,-1.3333295410590043,31.155330657958984,-1.9166538678134122,31.26709747314453,-1.181808873561272,31.36955261230469,-0.003952516997018485
6687,2006-09-13,30.7362003326416,30.81071281433105,30.27050018310547,30.652374267578125,1769272.0,0.0033445188798513215,3.6399849280396914,-0.16363649903007332,33.33338244184215,40.959910317383574,1.0829810929403472,1.309608054370969,0.8090727313374835,-1.3079636719345693,17.959999537754477,0.5402126312255824,-0.1805771405170873,-1.196382904052733,-2.398012054343994,0.005246246238531427,-1.797197479198367,-0.5955683289071025,1.5775659638134698,30.303041585839374,-8.397583081826532,0.600814575145632,9,0.8056602478027308,0.8056602478027308,0.8988008499145508,-0.9407138824462855,0.9872837066650391,2,0.0024242580697366733,1.3606522155117717,30.633745193481445,-1.3333295410590043,31.155330657958984,-1.9166538678134122,31.26709747314453,0.0024242580697366733
6688,2006-09-14,30.559234619140625,30.9224796295166,30.45677947998047,30.7362003326416,1536934.0,-0.005757566374040124,-1.439012451738898,-2.111106054745273,27.20595395004314,37.69130856566193,1.1224631073860003,1.4439709975760593,1.0150761183809855,-1.091469788759234,17.794192025347837,0.4657001495361328,-0.26273888815994084,-1.2993022918701165,-2.6466928440193414,0.0480882602791084,-1.9729975679447307,-0.6256070157955023,1.509339743712495,21.831019429866934,-14.883328741658765,0.6736952760746128,9,0.9826259613037074,0.9826259613037074,1.2084908485412598,-0.5821256637573207,1.508869171142571,3,0.0112770443344834,3.6399849280396914,30.7362003326416,1.3606522155117717,30.633745193481445,-1.3333295410590043,31.155330657958984,0.0112770443344834
6689,2006-09-15,30.307756423950195,30.8013973236084,30.298442840576172,30.7362003326416,2164161.0,-0.008229204635672338,-1.2499978668395948,2.4210560351796167,28.682233302695437,34.95022631902927,1.1388967780780028,1.6386188553675112,1.2956705484560445,-0.793344968688757,18.264341633563447,0.5029544830322266,-0.3622004520748803,-1.4613661766052246,-2.970081485654539,0.04734913244409,-2.2157238311298784,-0.7070085220805673,1.5450490373332073,3.1250199983361293,-36.37843701817005,0.754357654524657,9,1.136306762695316,1.234104156494137,1.4599690437316895,-0.330647468566891,1.9466266632080007,4,0.021819267006599752,-1.439012451738898,30.559234619140625,3.6399849280396914,30.7362003326416,1.3606522155117717,30.633745193481445,0.021819267006599752
6690,2006-09-18,30.391582489013672,30.540605545043945,30.14010429382324,30.27050018310547,1216448.0,0.0027658287829328554,-1.097556590014564,-0.28260946987908897,18.584150449192194,32.116388361781645,0.7939743782168414,1.4710310859699405,1.2344280254410123,-0.8248044215921091,18.096203699764878,0.4005012512207067,-0.44863303968548607,-1.276483249664306,-2.8719507547852743,0.3189842554566624,-2.074217002224792,-0.47874949710382,1.2713463388883781,24.32435424150038,-10.722284466036825,0.7977337525604848,9,0.6054096221923828,1.0850801467895437,1.376142978668213,-0.41447353363036754,2.3191871643066335,0,0.02237205331863268,-1.2499978668395948,30.307756423950195,-1.439012451738898,30.559234619140625,3.6399849280396914,30.7362003326416,0.02237205331863268
6691,2006-09-19,30.726886749267575,30.8293399810791,30.45677947998047,30.512664794921875,1533283.0,0.011032800295118328,-1.2856992405537289,1.7692259223086566,26.75681150500658,30.054207044702064,0.28413128989577885,1.0517412216555684,0.9215651913047012,-1.1071939947667317,17.5096639395148,0.4377574920654297,-0.6021489570763876,-0.8536274909973187,-2.4541443577878077,0.7468893757931703,-1.653885924392565,-0.053369057602072445,0.7228466438634413,75.00012189473136,41.9427731363929,0.8002584333952447,9,0.24682044982910512,0.749775886535641,1.0571384429931712,-0.7497777938842702,2.263301849365231,1,0.017277934625628433,-1.097556590014564,30.391582489013672,-1.2499978668395948,30.307756423950195,-1.439012451738898,30.559234619140625,0.017277934625628433
6692,2006-09-20,30.885223388671875,31.090131759643555,30.764141082763672,30.950422286987305,1263260.0,0.005153032283951697,-1.1212061037437868,-0.30435208433499444,31.182840093363282,28.985418635780483,-0.0013821575800143648,0.806374909855883,0.7765625437757997,-1.217106725377917,16.66036405844182,0.3632450103759801,-0.7537675793967082,-0.6137932777404771,-2.1795357071084496,0.9519491516274954,-1.3966644924244633,0.16907793694350914,0.3811619305560505,78.43132137293016,45.71376096586175,0.7828712146839863,9,-0.018627166748050428,0.5914392471313406,0.9733138084411692,-0.610066413879391,1.8441734313964844,2,0.02141136972887625,-1.2856992405537289,30.726886749267575,-1.097556590014564,30.391582489013672,-1.2499978668395948,30.307756423950195,0.02141136972887625
6693,2006-09-21,30.726886749267575,30.96904945373535,30.624431610107425,30.838653564453125,883723.0,-0.005126614673034102,-1.176462085165358,1.7142439224176305,21.551794143919693,27.52857569450156,0.06281062183036923,0.9085976572050853,0.9646840408134096,-1.0043804248864703,17.109963166707693,0.34461784362792613,-0.839540350068475,-0.7069319725036642,-2.2879500686553733,0.8740861236480484,-1.4974410205795188,0.0835770755721903,0.3818192264036959,61.7647885514204,34.42473170000036,0.7905090480758555,9,0.07451152801514027,0.749775886535641,1.1316504478454696,-0.3725605010986257,1.8348579406738388,3,0.03243404703416042,-1.1212061037437868,30.885223388671875,-1.2856992405537289,30.726886749267575,-1.097556590014564,30.391582489013672,0.03243404703416042
6694,2006-09-22,30.4288387298584,30.81071281433105,30.40089607238769,30.68963050842285,805347.0,-0.009699909458490197,-1.5882310425826076,2.333356087238398,19.31216773563716,26.061884573614936,0.25641137826897165,1.1172141386984755,1.2887668598856727,-0.6607083194198822,17.710683895921203,0.4098167419433594,-0.9242194230729197,-0.9118400573730483,-2.4995439580837058,0.6758638433376092,-1.7056920077283806,-0.11798810701771956,0.6612930297851562,30.392219848701696,8.991743397036295,0.7938519503553291,9,0.22819232940673828,1.0478239059448171,1.392442226409912,-0.07451248168944957,2.132905960083015,4,0.053872087429227555,-1.176462085165358,30.726886749267575,-1.1212061037437868,30.885223388671875,-1.2856992405537289,30.726886749267575,0.053872087429227555
6695,2006-09-25,30.931793212890625,31.08081817626953,30.335697174072266,30.54991912841797,2964999.0,0.01652887537041292,1.1917772865494451,-1.4642872815036934,34.13976778034919,26.7499001557832,-0.3146782752290349,0.5716811803501329,0.8152257040851936,-1.1081072710118178,18.589952775527724,0.7451210021972656,-0.9561890240116142,-0.3632469177246094,-1.9424168839000515,1.2159230484508328,-1.1528319008123304,0.4263380653631117,-0.7916889190673864,79.01228949716969,53.92681757724027,0.7895849830877217,9,-0.31667518615722656,0.5448694229125906,0.8894877433776855,-0.5774669647216761,1.220134735107429,0,0.04275826704144614,-1.5882310425826076,30.4288387298584,-1.176462085165358,30.726886749267575,-1.1212061037437868,30.885223388671875,0.04275826704144614
6696,2006-09-26,30.820026397705078,30.98767852783203,30.59649085998535,30.959735870361328,1228044.0,-0.0036133312548775054,2.999980496938019,-0.3658521966715282,36.494252535369284,27.101107943952883,-0.19412271387378865,0.5912576594245529,0.9515098530450494,-0.9517272495884015,19.038737853731764,0.3911876678466797,-0.9615649146324543,-0.39724178314208913,-1.9039142576005403,1.1094306913163656,-1.1505780203713165,0.35609445408713825,-0.6611078262329144,64.19764322788282,36.94402157403732,0.7533362372292267,9,-0.2049083709716797,0.6566362380981374,1.0385103225708043,-0.4284448623657191,1.005910873413086,1,0.06134787917495155,1.1917772865494451,30.931793212890625,-1.5882310425826076,30.4288387298584,-1.176462085165358,30.726886749267575,0.06134787917495155
6697,2006-09-27,30.98767852783203,31.06218910217285,30.7362003326416,30.8293399810791,1819519.0,0.005439714034100707,1.121220019237333,-1.1333415246832679,43.80664017065669,28.945628635132163,-0.360233676186148,0.3351566116509872,0.805423927260243,-1.0888050454722134,19.34432268060005,0.32598876953125,-0.9464483962715811,-0.16252880096435618,-1.577475111390406,1.2524175094616936,-0.8700019561773793,0.5449443542486669,-0.8103219642639203,87.50006399459373,54.53048096341253,0.707473155213024,9,-0.3725605010986328,0.4889841079711843,0.9407129287719727,-0.5215845108032191,0.5402107238769531,2,0.06462278447229242,2.999980496938019,30.820026397705078,1.1917772865494451,30.931793212890625,-1.5882310425826076,30.4288387298584,0.06462278447229242
6698,2006-09-28,31.006305694580078,31.18327140808105,30.903852462768555,31.146015167236328,1023728.0,0.0006011152701006495,1.6086863614509856,-0.8823465638739987,45.65217114794384,30.83117728460421,-0.3450615758990452,0.23543862998910825,0.8003164272280969,-1.0746545678710255,19.6953865087564,0.27941894531249645,-0.8559329455152955,-0.08475780487060547,-1.4130829013022108,1.2435672915610034,-0.7489203530864081,0.5794047433451972,-0.8108798987579391,79.12091868767938,40.246717249694775,0.6641625482158037,9,-0.34461784362793324,0.4703569412231374,0.9313998222351074,-0.470356941223141,0.3539314270019531,3,0.05557228076318288,1.121220019237333,30.98767852783203,2.999980496938019,30.820026397705078,1.1917772865494451,30.931793212890625,0.05557228076318288
6699,2006-09-29,30.6430606842041,31.099445343017575,30.60580444335937,30.931793212890625,1525123.0,-0.011715197997272941,-1.7179500643229797,2.0666639362166883,42.120333919909214,33.446308781350545,0.07906248219758893,0.47098475258500727,1.1632302127040397,-0.6792216481645141,19.76937923117015,0.4936408996582031,-0.8153124249666064,-0.35160303115844727,-1.4945995719906335,0.791393509673739,-0.9231013015745404,0.21989523925764587,-0.4081210638916062,36.26390442263609,-6.5591852841186835,0.5714982704160932,9,0.1164236068725586,0.833601951599114,1.3970990180969238,0.10711002349854226,0.5867805480957031,4,0.06261398055209133,1.6086863614509856,31.006305694580078,1.121220019237333,30.98767852783203,2.999980496938019,30.820026397705078,0.06261398055209133
6700,2006-10-02,30.950422286987305,31.146015167236328,30.717571258544922,30.8013973236084,2074297.0,0.01003038195011774,-1.705872432692887,-0.5161349989100206,55.21475244452318,36.608302219074616,-0.1572251529572526,0.03638201517096107,0.8606034388779094,-0.9509428076308346,19.53161636803424,0.5029544830322266,-0.7238751340471339,0.03772182464599538,-0.8242334323384384,0.8996770816304291,-0.3932558038462233,0.46869945313821404,-0.6775493951640676,60.317511913198175,12.749538205658936,0.43097762849221694,10,-0.19093799591064453,0.5262403488159109,1.1106939315795898,-0.20025157928466086,0.37256050109862926,0,0.052061402846563576,-1.7179500643229797,30.6430606842041,1.6086863614509856,31.006305694580078,1.121220019237333,30.98767852783203,0.052061402846563576
6701,2006-10-03,30.87590980529785,31.108760833740234,30.680316925048828,31.03424835205078,2092764.0,-0.0024074786766570266,1.7878644963914936,-1.0624968002866944,52.321977890996884,38.95709530770057,-0.06632555192500078,0.02101041425046901,0.9258708901014465,-0.8378869605587056,20.784505096157357,0.42844390869140625,-0.621287729830307,0.020956134796144,-0.6616863591469766,0.7035986287392646,-0.3203651121754163,0.3622773817677043,-0.5666209728243032,46.774166911636605,-2.854698690439413,0.3413212469715598,10,-0.1164255142211914,0.600752830505364,1.259718418121338,-0.12573909759520774,0.717178344726559,1,0.04132730503317039,-1.705872432692887,30.950422286987305,-1.7179500643229797,30.6430606842041,1.6086863614509856,31.006305694580078,0.04132730503317039
6702,2006-10-04,30.7362003326416,31.02493476867676,30.671001434326172,30.950422286987305,2063238.0,-0.0045248698269055865,-1.0540513615231555,1.3529362163464433,52.97805863996821,42.44890247392818,0.055900495312869225,0.08976572489471124,1.0566231604518848,-0.6520244773985553,21.551659612191727,0.3539333343505895,-0.4931911628681682,-0.07078628540039134,-0.6280354636101713,0.4864628928093886,-0.3494108745052813,0.20783830370449863,-0.39195219714375185,22.580666470691828,-29.30185424355218,0.27862458910488996,10,0.023283958435058594,0.740462303161614,1.4413409233093262,0.013970375061042262,0.7916889190673828,2,0.035454510534253414,1.7878644963914936,30.87590980529785,-1.705872432692887,30.950422286987305,-1.7179500643229797,30.6430606842041,0.035454510534253414
6703,2006-10-05,30.47540855407715,30.78277015686035,30.447465896606445,30.66168785095215,1509019.0,-0.008484841188632353,-1.769225922308686,0.8695621204836441,52.81250919925817,46.17116263655274,0.30985304440532957,0.29527472811306055,1.3025402572790696,-0.34761479994045885,22.425416014199683,0.33530426025390625,-0.414853106145042,-0.2868708610534654,-0.7954272091568519,0.2216854870499212,-0.5411490351051604,-0.032592687001770315,-0.09759948767597137,4.000098295930822,-51.817171971987904,0.25427817405169356,10,0.2840757369995117,1.0012540817260671,1.7161035537719727,0.2747621536254954,1.2946453094482422,3,0.034535408959793346,-1.0540513615231555,30.7362003326416,1.7878644963914936,30.87590980529785,-1.705872432692887,30.950422286987305,0.034535408959793346
6704,2006-10-06,30.36363983154297,30.652374267578125,30.25187110900879,30.36363983154297,2929783.0,-0.003667505304673857,-2.5833205344801105,-0.0,49.535591741711656,47.881809743370795,0.45974813161728534,0.3540400792706926,1.3945259113476993,-0.19407117664666274,23.288930706670165,0.40050315856933594,-0.3680072511921999,-0.35346670150756765,-0.8328853992040628,0.1259519961889275,-0.5931760503558152,-0.11375735265932008,0.8196315765380824,12.500079993344555,-45.346883756923326,0.23970934884824702,10,0.3539314270019531,1.1130228042602468,1.8278722763061523,0.3865308761596751,1.397100448608402,4,0.03282206268972265,-1.769225922308686,30.47540855407715,-1.0540513615231555,30.7362003326416,1.7878644963914936,30.87590980529785,0.03282206268972265
6705,2006-10-09,30.419523239135746,30.484722137451172,30.168046951293945,30.298442840576172,1352802.0,0.0018404712973416615,1.5185100912421214,100.0,44.36855726845321,48.75673249149123,0.36158165707579215,0.2531864009778886,1.3109937871371358,-0.20118446547669322,23.87553978953148,0.31667518615722656,-0.27285725558483165,-0.26079292297362855,-0.7106339877405183,0.18904814179326124,-0.48571345535707167,-0.03587239059018543,0.7451201629638611,26.732494601636613,-27.749033891980222,0.22492053238344473,10,0.25613594055175426,1.0571393966674698,1.7906174659728968,0.3306474685668981,1.341217041015625,0,0.026638089847560664,-2.5833205344801105,30.36363983154297,-1.769225922308686,30.47540855407715,-1.0540513615231555,30.7362003326416,0.026638089847560664
6706,2006-10-10,30.512664794921875,30.56854820251465,30.27050018310547,30.38226890563965,728581.0,0.003061900577925547,1.4615517906791742,1.0769364061687432,43.0070070270758,48.66788436442668,0.24614007490781376,0.15864238234830452,1.2051284746517048,-0.24674992694674103,23.459427474250166,0.2980480194091797,-0.128172089757161,-0.1615973472595229,-0.6172982589896705,0.2941035644706247,-0.3894478031245967,0.06625310860555089,0.6121147491455048,40.21738162651122,-10.77056695953624,0.2278504558650739,10,0.162994384765625,0.8662004470825195,1.7463736534118652,0.27010440826416016,1.173563003540039,1,0.026556775640877994,1.5185100912421214,30.419523239135746,-2.5833205344801105,30.36363983154297,-1.769225922308686,30.47540855407715,0.026556775640877994
6707,2006-10-11,30.81071281433105,30.857282638549805,30.447465896606445,30.5219783782959,1069465.0,0.009768010149634021,1.1463448744331008,2.2142909383456173,51.49501954965381,49.31708974239446,-0.08901084357883704,-0.1407536397912459,0.8801423740867662,-0.5003595684316338,22.383462488082824,0.4098167419433594,-0.07537449378133232,0.1327250480651827,-0.32631413510738483,0.5917642312377502,-0.09679454352109929,0.3622446396514647,0.2757974260253917,93.24326568112457,41.81667901620137,0.2295195915862833,10,-0.15368175506591442,0.18627929687500355,1.448325634002689,-0.02794361114501598,1.015224456787113,2,0.02539296446687378,1.4615517906791742,30.512664794921875,1.5185100912421214,30.419523239135746,-2.5833205344801105,30.36363983154297,0.02539296446687378
6708,2006-10-12,30.903852462768555,30.959735870361328,30.66168785095215,30.903852462768555,854413.0,0.0030229631167175697,4.333390218096181,0.0,59.139792838604365,51.20814073336058,-0.22150548919192303,-0.21792473364839182,0.7521841456869609,-0.5468783373665573,21.453560264343174,0.2980480194091797,-0.024263210063480756,0.20863380432128764,-0.25745407846557455,0.6747216871081498,-0.024410137072145233,0.4416777457147205,0.14591924602538953,92.9412416611054,37.248932501537084,0.2330439413934315,10,-0.24682140350341797,0.069854736328125,1.2061624526977468,-0.08848381042480824,0.903457641601566,3,0.020192847791136614,1.1463448744331008,30.81071281433105,1.4615517906791742,30.512664794921875,1.5185100912421214,30.419523239135746,0.020192847791136614
6709,2006-10-13,30.96904945373535,31.052875518798828,30.8293399810791,30.838653564453125,814902.0,0.0021096719590329993,-2.0000127990170355,100.0,50.86207581394733,50.72450999662993,-0.26328532741023736,-0.24352475615276958,0.6603154815003585,-0.5586533286580249,20.150521572379088,0.22353553771972656,-0.01407399787955299,0.24076614379882955,-0.2028721611080435,0.6844044487057026,0.018946991345394792,0.4625852962522643,-0.8010025024414062,90.52629309880255,36.22299462187172,0.2218191524534361,10,-0.3306455612182617,-0.10245323181152699,1.1176795959472656,0.009313583374023438,0.9500293731689453,4,0.025864675342608168,4.333390218096181,30.903852462768555,1.1463448744331008,30.81071281433105,1.4615517906791742,30.512664794921875,0.025864675342608168
6710,2006-10-16,31.07150459289551,31.18327140808105,30.79208374023437,30.96904945373535,1179622.0,0.0033083075188735656,1.400007021157139,0.7857236890221877,55.844162752000706,51.115863870074804,-0.3875094663461489,-0.30823336855264927,0.5279258528407489,-0.6101175709904396,18.42660626508802,0.3911876678466797,-0.011192259813508798,0.30922517776489755,-0.12995820184742968,0.7484085573772248,0.08963348795873216,0.5288168675710629,-0.8857610702514691,87.75522144790118,33.269925621131584,0.21959168980616384,10,-0.39584541320801137,-0.2701063156127965,0.9686546325683558,-0.06985569000244851,0.7823753356933594,0,0.022182243708064764,-2.0000127990170355,30.96904945373535,4.333390218096181,30.903852462768555,1.1463448744331008,30.81071281433105,0.022182243708064764
6711,2006-10-17,31.25778388977051,31.295040130615234,30.96904945373535,30.96904945373535,1739961.0,0.005995181093277013,-1.2580657946888625,2.8181547397422855,56.22316615822449,51.47643137210328,-0.574319142434657,-0.4771643363713629,0.3306747345369665,-0.7490102379780694,17.304631007916704,0.3259906768798828,0.040392135799944384,0.46895961761475036,-0.02230494811186645,0.9602241833413672,0.22332733475144195,0.7145919004780588,-1.0321392517089905,95.60436840222107,43.42411994918875,0.245632282863309,10,-0.5262403488159215,-0.5402116775512731,0.6845788955688441,-0.2561349868774485,0.6333522796630824,1,0.01609059657442513,1.400007021157139,31.07150459289551,-2.0000127990170355,30.96904945373535,4.333390218096181,30.903852462768555,0.01609059657442513
6712,2006-10-18,31.546518325805664,31.57445907592773,31.25778388977051,31.304353713989254,1350977.0,0.009237201109757676,1.12500799938565,0.838710529792577,61.06871720638454,52.393787817339536,-0.8225187530359506,-0.7523915171630549,0.01788311282694366,-0.9932543888342451,17.01848083010353,0.31667518615721946,0.026541613458860525,0.7246293067932115,0.12826998577493143,1.3209886278114915,0.42644964628406967,1.0228089673023533,-1.2567099581909211,96.9389098431741,46.17676759103494,0.2981796605091401,10,-0.6752653121948242,-0.6892366409301793,0.11176681518554332,-0.4889860153198242,1.145620346069336,2,0.0044286812006750775,-1.2580657946888625,31.25778388977051,1.400007021157139,31.07150459289551,-2.0000127990170355,30.96904945373535,0.0044286812006750775
6713,2006-10-19,31.72348403930664,31.85387992858887,31.546518325805664,31.546518325805664,648379.0,0.005609674946481125,-2.4736853450599123,0.7307662014429179,73.96692501474521,55.10838040323215,-0.8982918835989793,-0.8968483602507789,-0.17797630658148478,-1.1156234405786023,16.69749368151519,0.3073616027832067,0.034363838648570066,0.8517651557922363,0.1345337932345707,1.568996518349902,0.4931494745134053,1.2103808370710674,-1.330903615026859,87.71931085151954,33.67233424683816,0.3586156812788325,10,-0.7125205993652344,-0.7264919281005859,-0.18162345886230824,-0.5681543350219798,0.7078628540039134,3,0.0032295706135108126,1.12500799938565,31.546518325805664,-1.2580657946888625,31.25778388977051,1.400007021157139,31.07150459289551,0.0032295706135108126
6714,2006-10-20,32.068103790283196,32.077415466308594,31.639657974243164,31.81662368774414,963066.0,0.010863237800411873,2.2414060955285424,1.421066813248362,74.39025100872149,58.44412415215085,-1.090371424891238,-1.1724750576332426,-0.5393761134557167,-1.4057652331606008,16.152875517265553,0.4377574920654297,0.06187257827749093,1.1144216537475522,0.2506071697598564,1.978236137735248,0.6825144117537043,1.5463288957414,-1.5293934155725069,99.27554297178688,44.12063601926684,0.43190724199384817,10,-0.8941459655761648,-0.959343910217278,-0.5262432098388636,-0.66595363616943,0.9127693176269673,4,-0.008132494756116437,-2.4736853450599123,31.72348403930664,1.12500799938565,31.546518325805664,-1.2580657946888625,31.25778388977051,-0.008132494756116437
6715,2006-10-23,32.254383087158196,32.263694763183594,31.64897155761719,31.900449752807614,1358815.0,0.005808865347736614,2.30002508613746,1.4074009465445314,78.68218254091087,62.408032542576976,-1.105231366869802,-1.3223883749952101,-0.7355122858600076,-1.5466380016052668,16.378681568725494,0.6147232055664027,0.12057420086267356,1.2345714569091726,0.19349760976415808,2.275645304054187,0.7140345333366653,1.7551083804816798,-1.5310281014557567,99.28075466249777,41.28673914352284,0.5205369235725071,10,-0.8988027572631765,-1.052483558654778,-0.7614212036132741,-0.85223293304443,1.5181808471679759,0,-0.010395618460530942,2.2414060955285424,32.068103790283196,-2.4736853450599123,31.72348403930664,1.12500799938565,31.546518325805664,-0.010395618460530942
6716,2006-10-24,32.710769653320305,32.720081329345696,32.08673095703125,32.245067596435554,2006227.0,0.014149598364006977,1.6153918858250516,1.3157903245797653,86.30136313811404,66.27540405240589,-1.3600505558044524,-1.717942162527212,-1.2053634000348197,-1.957180124169895,16.878509407868837,0.633350372314446,0.22140349405948,1.5964208602905217,0.3158868860637227,2.876954834517317,0.9561538731771222,2.236687847403921,-1.7717670987705034,99.36321600699132,35.36577661321455,0.6402669871133984,10,-1.0198850631713832,-1.2667055130004847,-1.4739422798156703,-1.3086194992065394,1.1456222534179759,1,-0.026195951174889487,2.30002508613746,32.254383087158196,2.2414060955285424,32.068103790283196,-2.4736853450599123,31.72348403930664,-0.026195951174889487
6717,2006-10-25,32.990188598632805,33.064701080322266,32.56174468994141,32.64556884765625,1233197.0,0.00854210855549642,1.0377262259864015,0.7400004914769776,95.91834318125302,70.36190964603352,-1.4503148059448066,-1.9390626789279324,-1.498880760384509,-2.1837567080799616,17.762014017504182,0.5029563903808523,0.35605309824251563,1.7757143020629798,0.24765245625101784,3.3037761478749417,1.0116833791569988,2.5397452249689607,-1.76621344011566,95.091995251047,22.5343161947619,0.7640309229059813,10,-1.061796188354485,-1.3738145828247,-1.7650036811828578,-1.555438995361321,1.3877868652343892,2,-0.03331452398076795,1.6153918858250516,32.710769653320305,2.30002508613746,32.254383087158196,2.2414060955285424,32.068103790283196,-0.03331452398076795
6718,2006-10-26,32.72939682006836,33.05538558959961,32.5989990234375,33.05538558959961,839274.0,-0.007905131484312045,1.8000140423141733,-0.9459375691831057,90.96775131160189,74.8180958124396,-1.0094964931897579,-1.625924394335712,-1.2413961688856539,-1.8719948921734044,19.00129470172562,0.4563865661621094,0.49662467382050224,1.4287679672241218,-0.2378912001546638,3.095427134602904,0.5954383835347272,2.262097550913513,-1.174090995626294,76.47058823529412,-3.5317920586483496,0.8333295836893918,10,-0.8010044097900391,-1.113022804260254,-1.557767391204841,-1.2527341842651438,2.011821746826172,3,-0.0011383695336087962,1.0377262259864015,32.990188598632805,1.6153918858250516,32.710769653320305,2.30002508613746,32.254383087158196,-0.0011383695336087962
6719,2006-10-27,32.56174468994141,32.813220977783196,32.505859375,32.626941680908196,661048.0,-0.005122371519665436,-2.4736479058437255,0.19999765961426083,85.71429479959613,78.1369993732835,-0.661751928322122,-1.3777996222459592,-1.0808690486527937,-1.653086568466982,19.62838657926473,0.307361602783196,0.5960047368565142,1.1651816368103098,-0.5618953308746129,2.892258604495229,0.3016431529678485,2.028720120652771,-0.7347477194409109,64.47369484675016,-21.34714225807211,0.8635384838424599,10,-0.5448694229126048,-0.9453706741333079,-1.4227142333984482,-1.0850820541381978,1.527496337890618,4,-0.004004631750310961,1.8000140423141733,32.72939682006836,1.0377262259864015,32.990188598632805,1.6153918858250516,32.710769653320305,-0.004004631750310961
6720,2006-10-30,32.56174468994141,32.813220977783196,32.440662384033196,32.74802398681641,1026841.0,0.0,1.3529525140339886,2.857176291616093,85.25641193937412,81.36291557118902,-0.47844437349572644,-1.3184937516666118,-1.0983499719705208,-1.6033920624438132,20.33893828079794,0.37255859375,0.6755902510882805,1.0846155166626055,-0.7040661041316056,2.8732971374568166,0.19027470626549814,1.9789563270597093,-0.5119609796729918,48.57139513747835,-41.24094431865173,0.8943408103971051,10,-0.40050220489502664,-0.9453706741333079,-1.4948978424072372,-1.0850820541381978,1.387786865234368,0,0.012871804688592725,-2.4736479058437255,32.56174468994141,1.8000140423141733,32.72939682006836,1.0377262259864015,32.990188598632805,0.012871804688592725
6721,2006-10-31,32.151927947998054,32.440662384033196,31.919078826904297,32.319580078125,2272493.0,-0.012585834876039481,1.545447775781718,0.9000040956749291,72.2222046653856,82.60219195552249,0.07995292820620392,-0.8518544419399134,-0.7132384939126979,-1.154979901761898,20.49035471582389,0.6426658630371165,0.7786185858366892,0.6109978675842349,-1.1784179006776583,2.400413635846128,-0.28371001654671346,1.5057057517151833,0.9127731323242116,20.325122037307743,-66.20071069346085,0.8947078841309473,10,0.15368175506591086,-0.5355539321899485,-1.106037616729747,-0.6752653121948384,1.602008819580071,1,0.050405561649345065,1.3529525140339886,32.56174468994141,-2.4736479058437255,32.56174468994141,1.8000140423141733,32.72939682006836,0.050405561649345065
6722,2006-11-01,31.825937271118164,32.23575210571289,31.695541381835934,32.14261245727539,4130234.0,-0.010139070895130775,1.1481495526995549,1.8888825684316712,64.18335637385263,81.5151287732011,0.5026012862798552,-0.46381762165622575,-0.41745161533001607,-0.7981437493833283,20.438065667076536,0.5402107238769567,0.8632869914618908,0.230520343780519,-1.5216995752842664,1.9827402628453008,-0.6455896157518737,1.1066303033129117,1.2158513641357445,9.58903148888445,-72.98063774026751,0.8761099595323911,11,0.5262422561645508,-0.2095632553100586,-0.7800469398498571,-0.3492746353149485,1.9373111724853587,2,0.06379873806458924,1.545447775781718,32.151927947998054,1.3529525140339886,32.56174468994141,-2.4736479058437255,32.56174468994141,0.06379873806458924
6723,2006-11-02,31.527889251708984,31.77005386352539,31.295040130615234,31.714170455932614,2454584.0,-0.009364940830184354,2.187498000166386,0.5882406085683715,58.02138173654747,79.6963655207373,0.8604745024291915,-0.08735634839513295,-0.13807970783764745,-0.4679933133135066,19.70550791357798,0.5308971405029297,0.9342639116682712,-0.1201517105102532,-1.7921224992567772,1.5518190782362709,-0.956137104883517,0.715833683863007,1.4600494934082064,15.337377067304622,-63.49011191611991,0.8359853943732617,11,0.6519813537597656,0.0884847640991211,-0.4819989204406774,-0.051226615905768824,2.2633018493652344,3,0.09039889062677164,1.1481495526995549,31.825937271118164,1.545447775781718,32.151927947998054,1.3529525140339886,32.56174468994141,0.09039889062677164
6724,2006-11-03,31.36023712158203,31.64897155761719,31.22052764892578,31.509262084960934,1637213.0,-0.005317581801574822,-1.0000000000000167,0.7999999999999962,54.06821903921885,76.96148068721597,1.0249395455463244,0.16736755552150484,0.00015573222194120717,-0.2688877454094616,18.623856177997357,0.4284439086914098,0.9686723538063333,-0.3376337051391616,-1.9045310410284415,1.2292636307501148,-1.1210823730838015,0.4458149628054784,1.5261277066650436,8.771900410763726,-66.07901649858204,0.7834486679446384,11,0.7823772430419922,0.2561368942260742,-0.2910618782043528,0.1164255142211843,2.49615478515625,4,0.10781109314335247,2.187498000166386,31.527889251708984,1.1481495526995549,31.825937271118164,1.545447775781718,32.151927947998054,0.10781109314335247
6725,2006-11-06,31.229841232299805,31.42543601989746,31.16464424133301,31.21121406555176,3202920.0,-0.004158000743957668,-3.6667121744771776,-0.12499360057336777,49.5999908257281,72.88355043028419,1.1116192986370095,0.3811234718660863,0.11342585344175404,-0.11357478287249734,17.37398144781805,0.2607917785644496,0.9556896065124505,-0.5085454940795913,-1.9749476701803417,0.9578566820211591,-1.241746582129963,0.22465559397078394,1.5232566216015684,5.1094094029752455,-64.34382888154857,0.7332010880503743,11,0.884831428527832,0.3865327835083008,-0.11176776885986683,0.24682140350341086,2.5706653594970703,0,0.09155985694140711,-1.0000000000000167,31.36023712158203,2.187498000166386,31.527889251708984,1.1481495526995549,31.825937271118164,0.09155985694140711
6726,2006-11-07,31.322982788085934,31.39749336242676,31.03424835205078,31.295040130615234,2440305.0,0.0029824537080833657,3.105302866997073,1.5001023960680864,46.61017978655149,67.40486560865068,0.8950411145270358,0.3708133371756439,-0.013227335245463934,-0.1830867393088198,16.424958533734042,0.3632450103759801,0.9160110904564576,-0.45591983795166513,-1.8210053984888113,0.909165722585481,-1.1384626182202346,0.22662294231690794,1.2712697045586019,24.031088971225262,-40.21267564261582,0.6825427802685731,11,0.7218341827392614,0.2933912277221715,-0.2049093246459961,0.1536798477172816,2.524093627929691,1,0.08385372443166195,-3.6667121744771776,31.229841232299805,-1.0000000000000167,31.36023712158203,2.187498000166386,31.527889251708984,0.08385372443166195
6727,2006-11-08,31.59308815002441,31.67691421508789,31.248470306396484,31.322982788085934,1666953.0,0.008623232460518215,-1.0444424218981438,9.66641638225379,48.076926322635245,62.639218387654395,0.45361878399609523,0.17109922110975617,-0.3128953051368377,-0.42180323110593676,16.08007130397653,0.42844390869140625,0.8493988269955963,-0.22493324279785654,-1.5160329976577849,1.0661665120620683,-0.8704831202278207,0.42061663463210763,0.8139638457488765,75.94939005739063,14.068909918824502,0.645549877429963,11,0.3306465148925781,0.02328586578369496,-0.47501468658447266,-0.11642551422119496,2.0863361358642614,2,0.06839624563741942,3.105302866997073,31.322982788085934,-3.6667121744771776,31.229841232299805,-1.0000000000000167,31.36023712158203,0.06839624563741942
6728,2006-11-09,31.527889251708984,31.695541381835934,31.39749336242676,31.57445907592773,1216126.0,-0.002063707669406001,1.064513145725989,-0.1724135496034837,41.31733002410804,57.70622230148906,0.3692958468271428,0.3008723561260389,-0.274122082670317,-0.3248297604854713,16.017096607242276,0.2980480194091726,0.7024401444105735,-0.32133398056030416,-1.547964707962194,0.9052967468415893,-0.9346493442612527,0.2919813831406408,0.7144263068176002,74.64783045098508,16.774767520338784,0.6133153637009462,11,0.39584541320800426,0.0884847640991211,-0.4098157882690465,-0.051226615905768824,1.806915283203125,3,0.07090101002474714,-1.0444424218981438,31.59308815002441,3.105302866997073,31.322982788085934,-3.6667121744771776,31.229841232299805,0.07090101002474714
6729,2006-11-10,31.77005386352539,31.77005386352539,31.35092353820801,31.434749603271484,1370410.0,0.007680964934983159,1.499999999999979,-7.200032765400287,42.35292983901674,52.93916873478268,0.003374805231583622,0.12837573746317332,-0.5527540631844516,-0.531853156869758,16.27432203789374,0.41913032531737926,0.49362306970247616,-0.11921958923339915,-1.2751143647197765,1.0366751862529782,-0.6971669769765896,0.45872779850978773,0.32729363022409785,100.0,45.408143385888096,0.5779473877431879,11,-0.03259849548340199,-0.15367984771728516,-0.6519804000854528,-0.2933912277221751,1.667205810546875,4,0.06361768369141041,1.064513145725989,31.527889251708984,-1.0444424218981438,31.59308815002441,3.105302866997073,31.322982788085934,0.06361768369141041
6730,2006-11-13,31.76074028015137,31.88182258605957,31.56514549255371,31.64897155761719,1752201.0,-0.00029315604606872103,-1.266667576810389,0.33333522947052263,32.53423624781813,48.52939446616408,-0.12614890996943373,0.20234709984709198,-0.5813685754149027,-0.48441882904154454,16.997466950875825,0.3166770935058594,0.2986740453000003,-0.1629949569702127,-1.2555981308197026,0.9296082168792807,-0.7092965438949612,0.38330662995453224,0.20903531659427443,85.7142535662612,35.26609461147312,0.5463015869247464,11,-0.1257400512695348,-0.14436626434326527,-0.663623332977302,-0.2840776443481552,1.583379745483402,0,0.06598245532383173,1.499999999999979,31.77005386352539,1.064513145725989,31.527889251708984,-1.0444424218981438,31.59308815002441,0.06598245532383173
6731,2006-11-14,31.76074028015137,31.900449752807614,31.639657974243164,31.85387992858887,1244900.0,0.0,1.80000819135011,-0.8333248007645182,24.809188646284838,44.15448694087876,-0.20950620634880224,0.25503509611466413,-0.6020627713851958,-0.4478444144466387,18.077312720499716,0.2607917785644496,0.11690987117320972,-0.18814277648925426,-1.2385453014472567,0.8622597484687482,-0.7133440389682555,0.33705848598974697,-0.7264919281005895,78.5714912601487,32.37545376485552,0.5252012624790018,11,-0.2933912277221715,-0.09313964843750355,-0.684579372406013,-0.2840776443481552,1.6765193939208949,1,0.06422288314609093,-1.266667576810389,31.76074028015137,1.499999999999979,31.77005386352539,1.064513145725989,31.527889251708984,0.06422288314609093
6732,2006-11-15,31.686227798461914,31.80731010437012,31.639657974243164,31.751426696777344,1554005.0,-0.0023460562012158626,-1.117641390110266,0.7000122870249017,26.85952336425656,40.69205823284644,-0.17533384484847048,0.358954715499209,-0.538727484418807,-0.3411323064124048,18.543855252757268,0.16765213012695668,-0.07403430777599951,-0.26964073181152415,-1.3105922628407853,0.7713107992177335,-0.790116497326153,0.25083503370310467,-0.6346554183959974,61.01697268404443,17.88003089174626,0.5204757655146296,11,-0.21887874603271484,0.0698556900024414,-0.6589655876159668,-0.2095651626586985,1.6765193939208913,2,0.06819519922969808,1.80000819135011,31.76074028015137,-1.266667576810389,31.76074028015137,1.499999999999979,31.77005386352539,0.06819519922969808
6733,2006-11-16,31.825937271118164,32.14261245727539,31.695541381835934,31.80731010437012,1847327.0,0.004409154461201936,-2.6922907280803217,-0.2856975689669759,33.47279689415805,38.40367799450635,-0.2998517097550355,0.23959867973563576,-0.677711964830614,-0.44616438874201947,18.685152968734815,0.45638465881347656,-0.1980751036172137,-0.13505392074585032,-1.1721917002039035,0.9020838587122029,-0.6536228104748787,0.3835149689831745,-0.757387343597415,60.00004818429512,18.753973546240886,0.5185688897290262,11,-0.23750686645507812,0.03725719451904297,-0.9989256858825684,-0.3492746353149485,1.9000568389892578,3,0.05823825388019399,-1.117641390110266,31.686227798461914,1.80000819135011,31.76074028015137,-1.266667576810389,31.76074028015137,0.05823825388019399
6734,2006-11-17,31.80731010437012,31.83525276184082,31.55583190917969,31.64897155761719,1789779.0,-0.0005852825822335594,1.6086809419935537,8.500409584273585,33.19502709335109,36.58090424646446,-0.23595081477948554,0.2505309131745399,-0.6552583666811849,-0.39172379733750873,18.243608617009183,0.27942085266112926,-0.2785750686656314,-0.14064140319823792,-1.1786662761467248,0.897383469750249,-0.6596538396724831,0.3783710332760073,-0.6957976756591862,42.857282165634345,2.4329769378418007,0.5190124364742437,11,-0.2188796997070348,0.12108230590819957,-0.9919409751892125,-0.3306474685669052,1.7417163848876847,4,0.048023376561230124,-2.6922907280803217,31.825937271118164,-1.117641390110266,31.686227798461914,1.80000819135011,31.76074028015137,0.048023376561230124
6735,2006-11-20,31.919078826904297,31.97496223449707,31.74211120605469,31.86319351196289,965214.0,0.0035139319284600568,1.7777878905094118,0.3529482623622237,44.01916922889983,36.293014184503164,-0.2678352803794546,0.11842580014267412,-0.7582198729971381,-0.47261430951486716,17.53805536848371,0.23285102844237926,-0.31400105983086135,-0.012107467651368609,-1.0400759441755412,1.0158610088728004,-0.5260917059134513,0.5018767706107177,-0.7663223970507858,61.90507147918661,18.15603085332355,0.5139842382620853,11,-0.22353744506835938,0.009313583374023438,-1.166578769683838,-0.4424161911010813,1.6392631530761719,0,0.047563429239327215,1.6086809419935537,31.80731010437012,-2.6922907280803217,31.825937271118164,-1.117641390110266,31.686227798461914,0.047563429239327215
6736,2006-11-21,31.85387992858887,31.99358940124512,31.61171531677246,31.872507095336914,1849152.0,-0.00204263095025381,1.9285745630073343,-0.3333105802047146,50.82874740910378,36.598772082999666,-0.13344184363928235,0.12241333412227107,-0.6679749585884345,-0.3832951638038722,15.911954424832636,0.3818740844726598,-0.3209341052632766,-0.034461879730219636,-0.9948268550219872,0.9259030955615444,-0.5146443673761034,0.44572060791566415,-0.6615292576384846,50.79377978299483,2.6112133576320247,0.4801824876458822,11,-0.10711193084717152,0.16299533843993785,-1.1153512001037633,-0.3772172927856552,1.5274944305419886,1,0.04678362888247123,1.7777878905094118,31.919078826904297,1.6086809419935537,31.80731010437012,-2.6922907280803217,31.825937271118164,0.04678362888247123
6737,2006-11-22,31.891136169433594,32.012218475341804,31.64897155761719,31.85387992858887,1926562.0,0.001169598206819611,1.5999986347842232,-2.000102396068182,62.745103288031515,38.97963577899117,-0.13854315937240003,-0.0014787114318117744,-0.6825388086632493,-0.40191833898877505,13.735552940274065,0.3632469177246129,-0.29437026565763347,0.05774698257446431,-0.7509524091608313,0.8664463743097599,-0.34660271329317993,0.4620966784421121,-0.6607750270302084,57.143042887511854,4.607259053456403,0.40434969586764724,11,-0.14436817169189453,0.1583385467529297,-1.1665782928466797,-0.4144735336303782,1.9745674133300781,2,0.04848129262075562,1.9285745630073343,31.85387992858887,1.7777878905094118,31.919078826904297,1.6086809419935537,31.80731010437012,0.04848129262075562
6738,2006-11-24,32.692138671875,32.710769653320305,31.825937271118164,31.825937271118164,1899399.0,0.025116775338005493,-1.043017666397276,23.249833614910322,82.35290847226477,43.42407784935206,-0.8459946632218944,-0.8489412797263327,-1.4453683266245676,-1.1767638922367851,11.936275695593798,0.8848323822021413,-0.2374448229181283,0.8606123924255371,0.0604773452474916,1.660747439603579,0.46054486883651435,1.2606799160145599,-1.4252874768767327,98.3868410622281,38.649840139973286,0.4000675235890216,11,-0.558837890625,-0.6426639556884766,-1.827871322631836,-1.2154760360717844,1.0059127807617188,4,0.020512837267655737,1.5999986347842232,31.891136169433594,1.9285745630073343,31.85387992858887,1.7777878905094118,31.919078826904297,0.020512837267655737
6739,2006-11-27,32.431346893310554,32.73870849609375,32.114673614501946,32.710769653320305,3279794.0,-0.007977201527925915,2.722243079968642,-0.32258405466166207,77.44678477844725,48.41436101942196,-0.5381230740303238,-0.6307587996648856,-1.1405398083704448,-0.889876384012517,10.354778171324758,0.624034881591804,-0.20703470965707993,0.6063405036926355,-0.17052798855927875,1.3832089959445533,0.2179062575666748,0.9947747498185926,-1.0778605908129641,72.7272881129326,5.829094811406421,0.38843424612595834,11,-0.28407669067383523,-0.38187217712403054,-1.4273691177368235,-0.9546842575073384,0.6799240112304616,0,0.03991962532594995,-1.043017666397276,32.692138671875,1.5999986347842232,31.891136169433594,1.9285745630073343,31.85387992858887,0.03991962532594995
6740,2006-11-28,32.98087310791016,33.01813125610352,32.198497772216804,32.347522735595696,3690788.0,0.016944292088989954,1.3157849355743945,-2.2666384524022467,81.33799719360839,54.69533974690235,-1.001713043816192,-1.2092751517554952,-1.6414381765497268,-1.41386183110912,9.059177480398317,0.8196334838867188,-0.12692777650882192,1.1349102973938052,0.25816953591770186,2.0116510588699086,0.6965399166557518,1.5732806781318587,-1.5165690299248809,97.35084428785125,23.996276754458833,0.4383703807380524,11,-0.6938915252685547,-0.9313983917236399,-1.8395142555236887,-1.5042104721069478,0.046569824218742895,1,0.017226753806325767,2.722243079968642,32.431346893310554,-1.043017666397276,32.692138671875,1.5999986347842232,31.891136169433594,0.017226753806325767
6741,2006-11-29,33.77256393432617,33.809818267822266,32.990188598632805,32.990188598632805,4148916.0,0.024004544204323297,-1.095233915990131,1.2352962434273365,84.4117461053612,61.090031162580644,-1.651710472483039,-1.974563625002311,-2.385108551407207,-2.1773797439550506,9.556672650904872,0.8289451599121023,-0.04063634708327868,1.8455693244934075,0.6197027224640692,3.0714359265227458,1.2326360234787401,2.458502625508075,-2.152877138529064,98.275938162566,24.20656336997402,0.6129333010146691,11,-1.0897388458251953,-1.3505306243896484,-2.493824005126953,-2.2959012985229563,-0.6054115295410085,2,-0.006343076432167805,1.3157849355743945,32.98087310791016,2.722243079968642,32.431346893310554,-1.043017666397276,32.692138671875,-0.006343076432167805
6742,2006-11-30,33.85639190673828,33.87501907348633,33.437259674072266,33.79119110107422,3376315.0,0.002482132318266439,7.545386849355872,0.08333699017528387,86.54972090856539,66.98746716418147,-1.5593050004435014,-2.0010715149018807,-2.424056350299715,-2.237912605976561,10.658758792006713,0.4377593994140625,0.0875978661292649,1.8278745651245103,0.3309105188245738,3.324838611424447,1.079392541974542,2.5763565882744786,-1.9738893342981534,99.09095055519408,24.05810842035787,0.748482023149969,11,-1.1409664154052734,-1.4017581939697266,-2.28891754150391,-2.3797292709350657,-0.8010063171386719,3,-0.014030365341821338,-1.095233915990131,33.77256393432617,1.3157849355743945,32.98087310791016,2.722243079968642,32.431346893310554,-0.014030365341821338
6743,2006-12-01,34.377975463867195,34.377975463867195,33.77256393432617,33.93090057373047,3413034.0,0.01540576321793763,1.70832266762226,6.856892113269475,87.63441629719536,73.03628818683083,-1.8783395948576924,-2.4223826772642916,-2.8886691113612812,-2.7240084950473076,12.657438423354156,0.6054115295410227,0.2591616659050686,2.206953811645512,0.4000980457781296,4.013809577512891,1.3035259287118208,3.1103816945792033,-2.216520581280598,100.0,26.963506826627878,0.9034278829336896,12,-1.3831300735473704,-1.6718635559082102,-2.6055922508239817,-2.7755727767944407,-1.3598442077636719,4,-0.014901164893841523,7.545386849355872,33.85639190673828,-1.095233915990131,33.77256393432617,1.3157849355743945,32.98087310791016,-0.014901164893841523
6744,2006-12-04,34.74121856689453,34.77847671508789,34.424545288085945,34.48974227905273,2710114.0,0.01056615749258194,1.1714078425406493,0.5624925340022937,89.0243786707985,78.03686701370846,-1.9910182872963702,-2.6554923997298943,-3.179937438793644,-3.0497375758452385,14.729995570524373,0.400501251220696,0.4503429994443664,2.4011478424072266,0.3043108408877373,4.497984843926716,1.352729341647482,3.449566343166971,-2.2251203913030366,98.55587394244787,26.002607713747665,1.048418500759744,12,-1.5461225509643555,-1.8348560333251953,-2.9688353538513184,-3.1388158798217773,-2.1608467102050852,0,-0.030026785394679956,1.70832266762226,34.377975463867195,7.545386849355872,33.85639190673828,-1.095233915990131,33.77256393432617,-0.030026785394679956
6745,2006-12-05,34.08924102783203,34.69464874267578,33.93090057373047,34.68533706665039,6312970.0,-0.018766685970070696,1.484867665766856,-2.3703866632282447,76.04169555317695,80.83830569638326,-1.1162115978617848,-1.8744143169939775,-2.47829140308723,-2.365143556992436,16.331481735991222,0.8103179931640625,0.6132895051414309,1.6062003135681167,-0.5606613300473455,3.7730619571835824,0.5227694917603856,2.6896311353758477,-1.165914715131187,61.45835333166963,-9.906775569925173,1.0834308218077324,12,-0.8755168914794922,-1.1828784942626953,-2.272616386413574,-2.4868383407592773,-1.3971023559570312,1,-0.02868852734188354,1.1714078425406493,34.74121856689453,1.70832266762226,34.377975463867195,7.545386849355872,33.85639190673828,-0.02868852734188354
6746,2006-12-06,33.94953155517578,34.163753509521484,33.81913375854492,33.96815872192383,1906055.0,-0.004098345062660269,-1.466654834878292,0.03124860011647031,74.94870959264142,82.194261952451,-0.7241213241191389,-1.6104075935282935,-2.2859096834907646,-2.195380929925932,17.64807955628435,0.3446197509765625,0.791644399157363,1.3351634025573702,-0.8539266578780556,3.524253462992796,0.24061837233965377,2.429708432775083,-0.6922781700452703,38.19455505244716,-33.0552315356809,1.0945450302177138,12,-0.6473245620727539,-1.0431690216064453,-2.060723304748535,-2.3471288681030273,-1.3971023559570312,2,-0.027160569846104377,1.484867665766856,34.08924102783203,1.1714078425406493,34.74121856689453,1.70832266762226,34.377975463867195,-0.027160569846104377
6747,2006-12-07,33.753936767578125,34.033355712890625,33.614227294921875,33.99610137939453,1991840.0,-0.005761339807583754,1.6470715782879997,13.000614376407945,70.99394581347303,80.93215499036303,-0.264293367885287,-1.3118882738670976,-2.044234245987255,-1.9732421830020783,19.509769085437284,0.41912841796875,0.9407405387650343,1.0315261840820327,-1.158628248704808,3.2216806168688734,-0.0635510323113877,2.126603400475453,-0.22286318305528852,11.999960681649142,-58.16650963146235,1.095077216393421,12,-0.3073616027832031,-0.8475742340087891,-1.7929449081420898,-2.151534080505371,-1.415729522705071,3,-0.01738417556545846,-1.466654834878292,33.94953155517578,1.484867665766856,34.08924102783203,1.1714078425406493,34.74121856689453,-0.01738417556545846
6748,2006-12-08,33.76324844360352,33.90296173095703,33.549026489257805,33.79119110107422,1364398.0,0.00027586933309486916,1.814774364808551,0.11538703884562769,71.34146722157928,80.25378637293328,-0.11811051298619901,-1.2070309699838617,-2.0070074875718227,-1.959999085726551,21.393142219847583,0.35393524169922586,1.0949356093398066,0.929069900512701,-1.2323774114090114,3.09051721243441,-0.15165375544815163,2.009793556473557,1.015228271484368,17.424207165530557,-53.875264413556664,1.080723655960855,12,-0.274761199951179,-0.8568859100341868,-1.7789716720581126,-2.160845756530769,-1.4157257080078267,4,-0.020965484265718426,1.6470715782879997,33.753936767578125,-1.466654834878292,33.94953155517578,1.484867665766856,34.08924102783203,-0.020965484265718426
6749,2006-12-11,33.79119110107422,33.88433074951172,33.58628463745117,33.83776092529297,1905089.0,0.0008276057180152119,3.266655744866754,1.66662116040998,70.80745631291899,79.0837262750789,0.07501469082616552,-1.1339284981553988,-1.9754172287930842,-1.9699031926162185,23.205853141527523,0.2980461120605469,1.2434846577211118,0.8559556961059585,-1.2849034873623069,2.9968148795742238,-0.2144738956281742,1.926385287840091,0.9626966094970726,21.13826011094955,-49.22834337457107,1.0704295917341324,12,0.09314155578613281,-0.8848285675048828,-1.893068790435791,-2.188788414001465,-1.5461235046386648,0,-0.022877555356316526,1.814774364808551,33.76324844360352,1.6470715782879997,33.753936767578125,-1.466654834878292,33.94953155517578,-0.022877555356316526
6750,2006-12-12,33.85639190673828,33.90296173095703,33.549026489257805,33.67942428588867,1638394.0,0.001929520787504524,1.6207013430876005,-3.800049148099607,72.256764944185,77.73317281272598,0.16434984894082305,-1.089961293272026,-1.9890087384800736,-2.015759589957579,24.824236922533892,0.35393524169922586,1.2867757458216786,0.8163739204406752,-1.2872606997183809,2.920008540599728,-0.2354433896388528,1.8681912305202033,0.8733985794067394,50.00031027571158,-21.8985392021822,1.0518173100795265,12,0.2514762878417969,-0.9500293731689453,-1.9768977165222168,-2.2539892196655273,-1.3132743835449219,1,-0.03768919185375086,3.266655744866754,33.79119110107422,1.814774364808551,33.76324844360352,1.6470715782879997,33.753936767578125,-0.03768919185375086
6751,2006-12-13,33.800506591796875,33.99610137939453,33.79119110107422,33.986785888671875,1682091.0,-0.0016506577279513657,1.0,-1.0526179646914273,71.13403367731263,76.02031867592011,0.2510122855819219,-0.9206275984896166,-1.8786973204148936,-1.9472020536871284,26.534862112179493,0.2049102783203125,1.367009169154386,0.6585002899169936,-1.3807891921909317,2.6977897720249153,-0.36114445113696547,1.6781450309709527,0.905668614410402,51.92337985570783,-20.939710257259144,1.0196447410539609,12,0.36324501037597656,-0.8941440582275391,-1.934983253479004,-2.198103904724121,-0.9500274658203196,2,-0.0327914588176873,1.6207013430876005,33.85639190673828,3.266655744866754,33.79119110107422,1.814774364808551,33.76324844360352,-0.0327914588176873
6752,2006-12-14,33.847076416015625,34.01472854614258,33.68873977661133,33.68873977661133,1741357.0,0.0013777848001264026,-3.1176668995591106,-0.8499959043250328,65.34655974696126,73.54389017033854,0.22683636282218345,-0.8400831991322875,-1.8646738047826297,-1.9796591639211556,28.238505946514646,0.32598876953125,1.3889203706684654,0.5970276832580552,-1.344116962164783,2.5381723286808935,-0.3735446394533639,1.5676000059694744,0.8359558158526639,64.00013106052593,-5.401625945341507,0.9705723227114197,12,0.31667518615722656,-0.8336029052734375,-2.0164809226989746,-2.244673728942871,-1.1363067626953196,3,-0.03824989789027333,1.0,33.800506591796875,1.6207013430876005,33.85639190673828,3.266655744866754,33.79119110107422,-0.03824989789027333
6753,2006-12-15,33.67942428588867,33.83776092529297,33.60491180419922,33.623538970947266,2161477.0,-0.004953223376410243,-4.0,0.3529525140337774,67.00509566587726,71.09730316979176,0.3184688280650505,-0.5549029183506491,-1.6287197790175298,-1.8000643969553636,29.174412924073543,0.24216461181640625,1.317861850759087,0.3367012023925753,-1.4918847478872195,2.16528715267237,-0.5775917727473256,1.2509941775324762,0.9809278311274099,28.00026212105188,-39.28796143808809,0.914292975139898,12,0.442413330078125,-0.6147241592407227,-1.909369945526123,-2.077021598815918,-0.9034576416015625,4,-0.03982303942106202,-3.1176668995591106,33.847076416015625,1.0,33.800506591796875,1.6207013430876005,33.85639190673828,-0.03982303942106202
6754,2006-12-18,33.33480453491211,33.76324844360352,33.269607543945305,33.76324844360352,1373953.0,-0.010232352787602594,1.304343180725456,-7.666484641638353,55.10751652300661,68.77128327755061,0.49462364302160466,-0.09484223309173245,-1.2147912156321965,-1.4470206286163219,30.256151403621523,0.49364089965821734,1.2197944792959134,-0.08429327011108256,-1.764431670963475,1.5958451307413135,-0.9243624705372824,0.7557759303151173,1.303321069548808,8.749852812435275,-52.47457810901899,0.8400692004261977,12,0.38187599182128906,-0.27010440826416016,-1.5647501945495605,-1.7324018478393555,-0.586780548095696,0,-0.029617146795698712,-4.0,33.67942428588867,-3.1176668995591106,33.847076416015625,1.0,33.800506591796875,-0.029617146795698712
6755,2006-12-19,33.437259674072266,33.455886840820305,33.064701080322266,33.176467895507805,1419261.0,0.003073518521845564,1.625001599877207,-0.608695265060462,43.95973062122045,65.32806339183716,0.3240347904806882,-0.08192783627055178,-1.2471195720295825,-1.5443858462329452,30.911392711713777,0.39118576049803977,1.0603631938165776,-0.05774717330932333,-1.5825345257396535,1.4670401791210068,-0.820140849524492,0.7046465029058453,1.1461252079680264,39.21556030259713,-16.60654588520115,0.7623936762151658,12,0.11176872253417969,-0.27010536193847656,-1.7603449821472168,-1.8348569869995117,-0.5495262145996094,1,-0.03565459876968191,1.304343180725456,33.33480453491211,-4.0,33.67942428588867,-3.1176668995591106,33.847076416015625,-0.03565459876968191
6756,2006-12-20,33.34412002563477,33.502456665039055,33.269607543945305,33.39068984985352,749624.0,-0.002785504833391461,-1.3809338066072914,-0.17857090616543067,40.80263985173445,61.97347384053288,0.36013799419868775,0.13552994314967037,-1.0864922594611528,-1.4395077240691059,32.01399199053455,0.23284912109375,0.8349826052091842,-0.22539882659911115,-1.54425532692715,1.0934576737289277,-0.8848270767631305,0.43402942356490826,1.1481438283024374,29.411670226948594,-20.07232326412916,0.6594282501640192,12,0.19559478759764914,-0.17696571350098367,-1.718432903289802,-1.7417173385620188,-0.186279296875,2,-0.024022301438022864,1.625001599877207,33.437259674072266,1.304343180725456,33.33480453491211,-4.0,33.67942428588867,-0.024022301438022864
6757,2006-12-21,33.437259674072266,33.549026489257805,33.24166488647461,33.46520233154297,2527808.0,0.0027932855437746706,2.142901722154116,0.6000163826998689,30.039483461140264,57.38436453381743,0.24289689940061976,0.17303250880506482,-1.1192789520109088,-1.528873780389123,33.16541355965749,0.307361602783196,0.6883584012415653,-0.20956535339355753,-1.270157629919673,0.851026923132558,-0.7398614916566117,0.3207307848694967,0.9693504134480477,48.19272352247438,4.888044517928989,0.5302961382630561,12,0.10245513916015625,-0.27010536193847656,-1.8697848320007324,-1.8348569869995117,-0.08382415771484375,3,-0.017548703267412424,-1.3809338066072914,33.34412002563477,1.625001599877207,33.437259674072266,1.304343180725456,33.33480453491211,-0.017548703267412424
6758,2006-12-22,33.362747192382805,33.44657516479492,33.111270904541016,33.40000534057617,1264333.0,-0.0022284266837583333,4.142790275868122,1.333378839590698,16.666728162969832,51.368728072711974,0.2845469899465698,0.3165931727875346,-0.9870376374089531,-1.4551467838896208,32.84594814762125,0.33530426025390625,0.5458311954310702,-0.3176082611084041,-1.289838933360599,0.6546224111437908,-0.8037235972345016,0.16850707501769335,0.963348354705623,42.66655744866609,6.088438721898079,0.486115336126098,12,0.17696762084961648,-0.19559288024901633,-1.751030921936028,-1.7603445053100515,-0.12108230590819602,4,-0.01954208193057183,2.142901722154116,33.437259674072266,-1.3809338066072914,33.34412002563477,1.625001599877207,33.437259674072266,-0.01954208193057183
6759,2006-12-26,33.72599411010742,33.73530960083008,33.27892303466797,33.316177368164055,448894.0,0.01088779996533229,1.1304189110982505,-10.999385686493435,39.79058602034099,47.76137485895153,-0.09937056858531435,0.058300123167754236,-1.2892463332728141,-1.8130594779011275,32.6743920116509,0.4563865661621094,0.44098364693510916,-0.019093704223635655,-0.7934333839505427,0.7552459755032714,-0.4062635440870892,0.3680761356398179,0.5244177689750344,98.61088989510569,62.48743687108589,0.3871698398634544,12,-0.186279296875,-0.5588397979736328,-2.0001816749572754,-2.123591423034668,-0.20490646362305398,1,-0.02816899815372964,4.142790275868122,33.362747192382805,2.142901722154116,33.437259674072266,-1.3809338066072914,33.34412002563477,-0.02816899815372964
6760,2006-12-27,33.549026489257805,33.82844924926758,33.46520233154297,33.79119110107422,981641.0,-0.005247217332478238,1.2940878866724488,-0.5909095140136531,38.97432558452127,44.18807395975249,0.032868660186125,0.2951471387795692,-1.055341334561163,-1.6336658765138452,32.09675283296424,0.3632469177246094,0.32425542596134704,-0.22446899414062926,-0.9182587735468672,0.4693207852656087,-0.5713638838437518,0.12242589556249328,0.6302427418990391,61.03859492351128,24.137081422441014,0.346894889703119,12,-0.00931167602538352,-0.3539304733276296,-1.7906150817871023,-1.9466238021850515,0.23285293579102273,2,-0.023875581090195497,1.1304189110982505,33.72599411010742,4.142790275868122,33.362747192382805,2.142901722154116,33.437259674072266,-0.023875581090195497
6761,2006-12-28,33.55834197998047,33.65148162841797,33.41863250732422,33.42794418334961,1102426.0,0.0002776679891336453,-2.125047996928197,-0.5384675971141268,44.0000093614552,41.81623502802959,-0.016103842508897515,0.28349471727182163,-1.0124425324909723,-1.6318509635715905,30.41035419680479,0.23284912109375,0.20494864998711648,-0.20444240570068217,-0.904875480080392,0.49599066867902764,-0.5546589428905406,0.14577413148917628,0.5540531621263014,62.337503457373245,21.365494740842365,0.35021653718985507,12,-0.10711097717285156,-0.36324596405029297,-1.7463750839233398,-1.9559392929077148,0.21422195434570312,3,-0.019983362733113297,1.2940878866724488,33.549026489257805,1.1304189110982505,33.72599411010742,4.142790275868122,33.362747192382805,-0.019983362733113297
6762,2006-12-29,33.38137435913086,33.58628463745117,33.297550201416016,33.57696914672852,907022.0,-0.005273431594301714,1.6956088179778481,-1.499985372846206,39.37831310983488,38.74659252180266,0.09818172686271254,0.44591272956117933,-0.793548650424647,-1.4526997785688494,28.44443242845358,0.28873443603515625,0.061338333117156196,-0.35765914916991903,-1.076695052282254,0.361376753942416,-0.717177100726083,0.0018588023862449177,0.6681591392688375,37.66196463905023,-6.028903613782909,0.3595179515561662,12,0.0652008056640625,-0.1676502227783203,-1.4995527267456055,-1.7789716720581055,0.7358093261718679,4,-0.006696357914033668,-2.125047996928197,33.55834197998047,1.2940878866724488,33.549026489257805,1.1304189110982505,33.72599411010742,-0.006696357914033668
6763,2007-01-03,33.86570358276367,34.14512252807617,33.502456665039055,33.614227294921875,2302877.0,0.014508965940772667,-1.7058615677424545,-1.2857003549556814,51.65289326132688,38.362745492727136,-0.39889281314597014,-0.08301880184821187,-1.2351642429730987,-1.9302223219058448,26.249422181722082,0.7637481689453125,-0.06777212110075936,0.1522836685180664,-0.504741101263285,0.8093084382994178,-0.17622871637261284,0.48079605340874565,-0.8010025024414062,67.74196389643676,20.32266073142287,0.3285123848906761,1,-0.2607917785644531,-0.5634965896606445,-1.9675822257995605,-2.263300895690918,0.5122718811035227,2,-0.01512645574170135,1.6956088179778481,33.38137435913086,-2.125047996928197,33.55834197998047,1.2940878866724488,33.549026489257805,-0.01512645574170135
6764,2007-01-04,33.69805145263672,34.11718368530273,33.660797119140625,33.90296173095703,1238136.0,-0.004950498952937199,-2.2666830493664847,-0.8148294222046933,46.64027973386433,38.660584283020896,-0.19477843497220704,0.002608536167777231,-1.0369757759589362,-1.757412884987545,23.593147888197613,0.45638656616210227,-0.16364062570271898,0.036789894104003906,-0.4080503708561096,0.48163015906411744,-0.1856302383760493,0.2592100265840571,-0.6117419433593767,47.25275219860837,0.15332256968302715,0.22242013248005538,1,-0.069854736328125,-0.2514762878417969,-1.606663703918457,-2.095648765563965,0.4005012512207031,3,-0.013543411161430763,-1.7058615677424545,33.86570358276367,1.6956088179778481,33.38137435913086,-2.125047996928197,33.55834197998047,-0.013543411161430763
6765,2007-01-05,33.111270904541016,33.58628463745117,32.93430328369141,33.58628463745117,1224823.0,-0.017412892520519585,1.745105282600635,2.3181547397423485,38.064555338148644,38.35635267040025,0.38095967517990204,0.5400542463880385,-0.43185299636979835,-1.1663065267855295,21.50550413987548,0.7637481689453054,-0.27295893855406206,-0.5010921478271513,-0.9625419470128449,-0.03964234864145766,-0.7318170474200016,-0.2703672482343009,1.0338516235351562,14.615527600036046,-30.55703490263133,0.23072489959284762,1,0.42844200134277344,0.3772163391113281,-1.0128984451293945,-1.5088682174682617,1.2853317260742188,4,0.012376955965382352,-2.2666830493664847,33.69805145263672,-1.7058615677424545,33.86570358276367,1.6956088179778481,33.38137435913086,0.012376955965382352
6766,2007-01-08,33.027442932128906,33.269607543945305,32.897048950195305,33.00881576538086,1206141.0,-0.002531705069665935,-2.0769521589135103,-0.03921395416071056,35.987285239504004,39.01721953466289,0.46393021578968785,0.5810504336087661,-0.34499165785908303,-1.0829091262983468,19.55627407816473,0.37255859375,-0.30719097533550865,-0.5388156890869169,-1.0408918382469565,-0.036739539926877285,-0.7898537636669332,-0.28777761450690065,1.0934632110595714,10.447619775350093,-31.007310183137207,0.25103807458001853,1,0.49364280700683594,0.8103199005126953,-0.8592147827148438,-1.4250402450561523,1.6020088195800781,0,0.022842715812734227,1.745105282600635,33.111270904541016,-2.2666830493664847,33.69805145263672,-1.7058615677424545,33.86570358276367,0.022842715812734227
6767,2007-01-09,33.16715240478516,33.34412002563477,32.83184814453125,33.15784072875977,1590938.0,0.00423010261325274,1.8205160517942485,0.499897603932009,41.1575533059502,41.738422328327374,0.3150026140836033,0.41647969106741556,-0.48898967261287396,-1.2240257357231599,18.05916596947064,0.5122718811035227,-0.3040420333656044,-0.3697669982910057,-0.8937656069349416,0.1542316103529302,-0.6317663026129736,-0.10776769396903774,0.9047994506835906,25.531927254137592,-16.896860115057706,0.26199930432196783,1,0.3213329315185476,0.638010025024407,-0.6147232055664134,-1.1921911239624094,1.201507568359368,1,0.01825334662898781,-2.0769521589135103,33.027442932128906,1.745105282600635,33.111270904541016,-2.2666830493664847,33.69805145263672,0.01825334662898781
6768,2007-01-10,33.05538558959961,33.176467895507805,32.813220977783196,33.027442932128906,1264763.0,-0.0033698043721542836,1.6896493284563676,3.0008193363375666,44.75527780244083,42.29005474856069,0.42307611806599965,0.49803039321448495,-0.37449117534954723,-1.1073405528891662,16.624586439779378,0.3632469177246094,-0.28557663425961266,-0.44614067077636577,-1.0005157218155958,0.10823438026286425,-0.7233281962959808,-0.16895314525675076,0.942160043212894,18.571436929900553,-26.95600385697875,0.2771875255196135,1,0.4237861633300781,0.7404632568359375,-0.4703559875488281,-1.0338525772094727,1.4529838562011719,2,0.03212178822797318,1.8205160517942485,33.16715240478516,-2.0769521589135103,33.027442932128906,1.745105282600635,33.111270904541016,0.03212178822797318
6769,2007-01-11,33.01813125610352,33.38137435913086,32.887733459472656,33.13921356201172,1549603.0,-0.0011270276486445852,-1.585333692948545,-4.333242320818858,41.93552648962896,42.61907707135043,0.39041715442568403,0.5000366418745088,-0.32947698087580335,-1.06622681986196,15.269144811990868,0.4936408996582031,-0.24792944581261622,-0.44474201202391583,-1.0214312005536357,0.131947176505804,-0.7330866062887793,-0.15639741775905236,0.8846684043066375,26.50626190452852,-19.000862523473593,0.28834459426486087,1,0.46104049682616477,0.7777175903320241,-0.16765260696411843,-0.7451200485229563,1.648578643798821,3,0.04118477200348214,1.6896493284563676,33.05538558959961,1.8205160517942485,33.16715240478516,-2.0769521589135103,33.027442932128906,0.04118477200348214
6770,2007-01-12,32.580371856689446,33.129898071289055,32.49654769897461,33.064701080322266,1832940.0,-0.013258151892928671,1.0606034279473517,4.000000000000293,37.025338604108555,41.844113653867474,0.7558039254453846,0.882546943815619,0.1111154685714908,-0.6321708193313285,13.818060824850487,0.633350372314446,-0.18747137650309043,-0.8187004089355554,-1.4871235273179408,-0.15027729055316996,-1.1529119681267517,-0.48448884974435913,1.2352615091105577,9.473511761053208,-36.49696432061875,0.3342115591911945,1,0.7404632568359446,1.0152263641357493,0.47035741806030984,-0.10711002349852805,1.8907432556152486,4,0.04659802085273812,-1.585333692948545,33.01813125610352,1.6896493284563676,33.05538558959961,1.8205160517942485,33.16715240478516,0.04659802085273812
6771,2007-01-16,32.692138671875,32.952930450439446,32.515174865722656,32.515174865722656,1356882.0,0.0034304953816113315,-3.9474024574260893,-0.3653791625972663,37.42138729291541,41.62667745198753,0.5679730927707141,0.7204229195567677,0.016750494722955978,-0.748069722510408,12.149960895296108,0.43775558471678977,-0.21655740011828328,-0.6515151977539091,-1.3622496696157995,0.059219274107981335,-1.0068824336848579,-0.2961479618229603,0.9915861272424635,22.10500448368628,-22.610126152685922,0.35536723593094527,1,0.6286964416503906,0.6380119323730469,0.3679046630859375,-0.21887683868408203,1.7230911254882812,1,0.05213681416953553,1.0606034279473517,32.580371856689446,-1.585333692948545,33.01813125610352,1.6896493284563676,33.05538558959961,0.05213681416953553
6772,2007-01-17,32.55242919921875,32.83184814453125,32.487232208251946,32.692138671875,1306206.0,-0.0042734883165181925,-1.5517329039911056,-0.7894804914852339,36.61540167657218,39.95584505368146,0.6456253791064839,0.7991399210288677,0.18310642242921205,-0.6139415977823077,10.69855680716286,0.344615936279304,-0.23828277228250272,-0.7264923095703111,-1.4787839975615,0.025799378420877872,-1.1026381535659056,-0.3503464655747166,1.012577889884426,7.291568896815502,-36.12605931488257,0.3761458439955928,1,0.7497787475585866,0.7637481689453125,0.5518555641174316,-0.07916736602783203,2.4309539794921946,2,0.06380545487954192,-3.9474024574260893,32.692138671875,1.0606034279473517,32.580371856689446,-1.585333692948545,33.01813125610352,0.06380545487954192
6773,2007-01-18,32.338207244873054,32.654884338378906,32.245067596435554,32.5989990234375,1445888.0,-0.0065808285161967905,1.1999897609173837,1.866672127566572,25.889976645486314,37.650255821639455,0.6932928237604941,0.9567841234963552,0.4316433947121894,-0.3988699877808273,9.587882928696484,0.40981674194335227,-0.2838995188455229,-0.8736534118652273,-1.7100398646567996,-0.03726695907365496,-1.2918466382610134,-0.4554601854694411,1.097466858527973,8.196699297694394,-27.072813985215546,0.41819322639578493,1,0.5774688720703054,0.8568878173828054,0.8382616043090749,0.135054588317864,4.1726722717285085,3,0.06278804241980329,-1.5517329039911056,32.55242919921875,-3.9474024574260893,32.692138671875,1.0606034279473517,32.580371856689446,0.06278804241980329
6774,2007-01-19,32.347522735595696,32.468605041503906,32.068103790283196,32.42203521728516,958128.0,0.0002880645377805191,3.777765136863267,0.28571637533832017,27.835115389108495,36.51365138285721,0.527757804606729,0.916711850179496,0.462863426220288,-0.4114371289654706,9.423419917017648,0.40050125122071023,-0.30997308712390037,-0.8149738311767649,-1.7333310022215542,0.1033833398680244,-1.2741524166991596,-0.35579524565437026,0.9214664568301671,26.315732747006393,-5.458944932602492,0.45917858552239527,1,0.37721633911133523,0.7590904235839915,0.8499021530151438,0.12573909759522195,3.1108741760253977,4,0.06680099517566007,1.1999897609173837,32.338207244873054,-1.5517329039911056,32.55242919921875,-3.9474024574260893,32.692138671875,0.06680099517566007
6775,2007-01-22,32.245067596435554,32.55242919921875,32.17055511474609,32.282325744628906,1275070.0,-0.0031673256711989284,-3.0999324227466767,0.5000255977062548,26.578086199272093,35.46818482283145,0.5525243231053807,0.9752742552748828,0.6097029969905563,-0.30572397295004805,9.661449292803052,0.38187408447266336,-0.411238408924099,-0.8578193664550682,-1.8526660404523128,0.1370273075421764,-1.3552427034536905,-0.3603960294564459,0.8317799316474819,19.9998275505293,-7.582151440699409,0.4974233369986212,1,0.47967147827147727,0.8615455627441335,1.1502799987792898,0.228194236755364,3.194702148437493,0,0.0751011700076103,3.777765136863267,32.347522735595696,1.1999897609173837,32.338207244873054,-1.5517329039911056,32.55242919921875,0.0751011700076103
6776,2007-01-23,32.54311752319336,32.701454162597656,32.161243438720696,32.17987060546875,1092549.0,0.009243271885426285,-1.6976730895617034,-9.749462475685283,35.66885710335394,34.85832968920964,0.199530741696762,0.6473271773807312,0.3574132887368222,-0.6072266050916184,9.679464981202045,0.5402107238769602,-0.4890398545383192,-0.5197193145751982,-1.537894951604308,0.4984563224539116,-1.0288071330897495,-0.010631496060646839,0.37233100684170495,62.19538387001749,34.40594020375526,0.5090878185145542,1,0.18162155151367188,0.5634956359863281,0.9639978408813477,-0.0698556900024414,3.2505836486816406,1,0.059244403605071216,-3.0999324227466767,32.245067596435554,3.777765136863267,32.347522735595696,1.1999897609173837,32.338207244873054,0.059244403605071216
6777,2007-01-24,32.850479125976555,32.859790802001946,32.37546539306641,32.45928955078125,684454.0,0.009444749801986285,1.363641440938298,1.076924692563752,31.52545902606616,33.388349825168014,-0.17598121847397863,0.30962616954256106,0.09161931436592141,-0.915545085770475,9.460029164622776,0.48432540893553266,-0.488456429811265,-0.18301868438721414,-1.1895160500928554,0.8234786813184272,-0.6862673672400348,0.3202299984656065,-0.7823753356933594,98.82381851823298,72.94497904138231,0.503248682852821,1,-0.12574005126952414,0.2561340332031321,0.6845779418945384,-0.3772172927856374,2.4030113220214915,2,0.047632506831518207,-1.6976730895617034,32.54311752319336,-3.0999324227466767,32.245067596435554,3.777765136863267,32.347522735595696,0.047632506831518207
6778,2007-01-25,32.710769653320305,32.91567611694336,32.673511505126946,32.906360626220696,868370.0,-0.0042528899539177045,1.2608757590326283,-0.49999024846901874,31.849358300020768,32.2676644707671,-0.10090783295493821,0.419494405522606,0.2742318905466803,-0.7753837863534869,9.510621289299722,0.24216461181641336,-0.47873171629798605,-0.29012928009034056,-1.293955651246499,0.7136970910658142,-0.7920424656684162,0.21178390548773507,-0.6268321228027318,75.82430936242544,50.474245006407834,0.5019131855780775,1,-0.11176872253417969,0.3958435058593821,0.8778429031372141,-0.23750782012938743,1.9652519226074219,3,0.06947600284177224,1.363641440938298,32.850479125976555,-1.6976730895617034,32.54311752319336,-3.0999324227466767,32.245067596435554,0.06947600284177224
6779,2007-01-26,32.77596664428711,32.859790802001946,32.36614990234375,32.654884338378906,859674.0,0.0019931353391493545,2.4193872293200993,-0.6190587638718233,42.37287841449442,32.86183556080998,-0.2280502666561759,0.2945775894812641,0.2457732832418813,-0.8458426865031541,9.205720888091872,0.493640899658196,-0.4996814833953067,-0.1774309158325167,-1.1251288447680494,0.770267013103016,-0.6512798803002795,0.2964180486352461,-0.6587595703125046,81.48151893613812,52.5109666333951,0.47384896446776625,1,-0.26544952392578836,0.3306465148925781,0.8173022270202637,-0.3027048110961914,2.486835479736328,4,0.11395279086194243,1.2608757590326283,32.710769653320305,1.363641440938298,32.850479125976555,-1.6976730895617034,32.54311752319336,0.11395279086194243
6780,2007-01-29,32.74802398681641,32.83184814453125,32.54311752319336,32.654884338378906,852373.0,-0.0008525349617893863,1.2142940729038676,0.7692259223087446,43.47828409637277,33.53482409452746,-0.19425299534791662,0.2734544464954567,0.3111873447052531,-0.8236753269982238,8.698148822520327,0.2887306213378906,-0.5312174954138058,-0.16532344818114808,-1.0739311991537406,0.7432843027914444,-0.6196273236674443,0.28898042730514817,-0.5988781511230599,77.77772159579425,44.54475708792477,0.4543038754862962,1,-0.2561340332031321,0.35858917236327414,0.6426663398742605,-0.2747621536254954,1.946624755859368,0,0.08276447232040063,2.4193872293200993,32.77596664428711,1.2608757590326283,32.710769653320305,1.363641440938298,32.850479125976555,0.08276447232040063
6781,2007-01-30,32.887733459472656,32.96224594116211,32.720081329345696,32.83184814453125,641078.0,0.004266195502741876,1.3636160548068308,0.6000163826998232,43.47828409637239,34.29736658561637,-0.33894306218550696,0.08530217500658921,0.2113452914974019,-0.9594832171967909,8.166027066527807,0.24216461181641336,-0.5514139441512995,0.007916450500488281,-0.8484652324387909,0.8642981334397675,-0.42027439096915487,0.4361072919701314,-0.7079264125293037,87.49992000665546,51.09135440612376,0.42819084146964,1,-0.37255859375,0.21887969970703125,0.47035789489746094,-0.4144716262817383,2.0583953857421875,1,0.07759842400040262,1.2142940729038676,32.74802398681641,2.4193872293200993,32.77596664428711,1.2608757590326283,32.710769653320305,0.07759842400040262
6782,2007-01-31,33.15784072875977,33.32549285888672,32.7852783203125,32.91567611694336,1285377.0,0.008213009559322915,-1.148140282749833,4.33324232081924,52.226743472652146,37.22367401085702,-0.5745629629601439,-0.21334882789786747,-0.012531780942147464,-1.2187247808058572,7.960507633051398,0.5402145385742188,-0.5110001296270639,0.28920040130616087,-0.5451716710329038,1.1235724736452255,-0.12798563486337144,0.7063864374756932,-0.9310873481632953,82.52427570520898,42.04764534241687,0.417186036169532,1,-0.4610424041748118,-0.05122756958008523,0.19559383392333274,-0.6845788955688548,1.853485107421868,2,0.07949433332156008,1.3636160548068308,32.887733459472656,1.2142940729038676,32.74802398681641,2.4193872293200993,32.77596664428711,0.07949433332156008
6783,2007-02-01,33.35343551635742,33.40000534057617,32.878421783447266,33.083328247070305,1797187.0,0.005898900027829557,1.871785177950705,1.1153870388456537,56.818174766439185,40.444013941671535,-0.6828075436727872,-0.4735693526508413,-0.1631743196157771,-1.3970010666224582,6.705173131322072,0.5215835571289062,-0.4725316687162717,0.5104085922241239,-0.22007212883332272,1.2408893132815706,0.1451682316954006,0.8756489527528473,-1.0387829774977249,95.49551876436708,51.05195668102539,0.3652403605287233,2,-0.5728111267089844,-0.24682235717773438,-9.5367431640625e-07,-0.8289470672607422,2.198101043701172,3,0.05696729294074632,-1.148140282749833,33.15784072875977,1.3636160548068308,32.887733459472656,1.2142940729038676,32.74802398681641,0.05696729294074632
6784,2007-02-02,33.24166488647461,33.437259674072266,32.72939682006836,32.96224594116211,2407666.0,-0.003351097964945704,1.111106054745273,1.0344739926843118,65.50211936401249,44.76890651553158,-0.4814993591567358,-0.41923769050571025,-0.006222906167458575,-1.2667501384237951,5.243764119445629,0.7078628540039062,-0.4187873720429991,0.42145729064941406,-0.2196011669875375,1.0625157482863656,0.10092806183094183,0.7419865194678863,-0.8184770674432684,78.12486667747469,28.04921770415521,0.320529228818475,2,-0.442413330078125,-0.13505172729492188,0.1117696762084961,-0.6286935806274414,1.6485786437988352,4,0.043149363738298474,1.871785177950705,33.35343551635742,-1.148140282749833,33.15784072875977,1.3636160548068308,32.887733459472656,0.043149363738298474
6785,2007-02-05,33.52108764648437,33.63285446166992,33.15784072875977,33.297550201416016,1301804.0,0.008405799197002572,1.1250031997405758,0.8000081913499091,68.0161835909004,48.36305390303674,-0.6267982868431687,-0.7023960065857224,-0.23988962710253503,-1.5240955574008623,5.647794327768555,0.47501373291014914,-0.29981260337077487,0.6803892135620018,-0.0230097900206232,1.3837882171446267,0.32868971177068573,1.0320887153533178,-0.9762112048481129,87.7552470348291,32.731149514600745,0.3516995017913141,2,-0.521585464477532,-0.4144744873046804,-0.16765308380126243,-0.8010053634643484,1.6299476623535227,0,0.051958769831913276,1.111106054745273,33.24166488647461,1.871785177950705,33.35343551635742,-1.148140282749833,33.15784072875977,0.051958769831913276
6786,2007-02-06,33.78187942504883,33.809818267822266,33.52108764648437,33.595596313476555,1311359.0,0.007779931883916902,1.38461901986427,0.8333418659022068,75.38455722164261,53.236287035878576,-0.7748794087137156,-0.9526101302349943,-0.44884967599480774,-1.7527411372534516,6.2898602447675,0.28873062133789773,-0.17695169666319543,0.9034591674804702,0.08619187467072464,1.7207264602902157,0.4948255210755974,1.312092813885343,-1.0846860606078579,97.41407921589119,34.85046852877628,0.40863364640487226,2,-0.6938953399658203,-0.6752662658691406,-0.4144740104675293,-0.9965991973876953,1.6113204956054688,1,0.027019494864165106,1.1250031997405758,33.52108764648437,1.111106054745273,33.24166488647461,1.871785177950705,33.35343551635742,0.027019494864165106
6787,2007-02-07,33.77256393432617,33.99610137939453,33.502456665039055,33.77256393432617,1501610.0,-0.00027575406937685454,1.2083312001911612,0.0,82.3527893361974,58.847779373231525,-0.6939917054006415,-0.9440132365292158,-0.3879431081845439,-1.7126431788289622,6.944255093562482,0.49364471435547586,-0.02817968074913324,0.8638731002807631,-0.038806908109826566,1.7665531086713528,0.4125330960854683,1.315213104476058,-0.8973505853441921,82.35283488777597,12.37878689637813,0.45134000419529585,2,-0.5914382934570312,-0.6659507751464844,-0.4494004249572754,-0.9872837066650391,1.3784713745117188,2,0.034749061787869406,1.38461901986427,33.78187942504883,1.1250031997405758,33.52108764648437,1.111106054745273,33.24166488647461,0.034749061787869406
6788,2007-02-08,34.11718368530273,34.11718368530273,33.71667861938477,33.76324844360352,2136676.0,0.01020413349862026,1.2631544911728674,100.0,84.67139209930043,63.54761422709886,-0.91427761919293,-1.2701271827716383,-0.7017262296825137,-2.021338367505642,7.762145327980213,0.40050506591795454,0.08888044190501887,1.155402946472158,0.10378634145178722,2.2070195514925253,0.6295946439619726,1.6812112489823434,-1.0402104908464906,100.0,23.491255731619106,0.5258083025101836,2,-0.7870330810546804,-1.0105705261230398,-0.7870340347289968,-1.2434206008911062,1.7882881164550852,3,0.02620797071430303,1.2083312001911612,33.77256393432617,1.38461901986427,33.78187942504883,1.1250031997405758,33.52108764648437,0.02620797071430303
6789,2007-02-09,34.377975463867195,34.657394409179695,33.95884323120117,34.173065185546875,2333047.0,0.007644000775973048,-1.2058784557007993,0.5789485029424244,89.34696296046106,68.64413410088646,-1.032505606713329,-1.500764303884516,-0.9196077862362984,-2.2403089893055395,8.505360770186837,0.6985511779785227,0.21044191955225244,1.3482025146484418,0.12019716974841543,2.576207859548468,0.7341998421984286,1.962205187098455,-1.092960171241657,81.3665259896362,-2.195609729730421,0.6140026724500126,2,-0.6892375946044993,-1.0152263641357493,-0.9244160652160716,-1.4716129302978587,1.8721122741699148,4,0.03413700429872213,1.2631544911728674,34.11718368530273,1.2083312001911612,33.77256393432617,1.38461901986427,33.78187942504883,0.03413700429872213
6790,2007-02-12,34.09855270385742,34.46179962158203,34.02404022216797,34.34071731567383,1319090.0,-0.008127958561825688,-1.2380933806607637,-1.1818080274033398,78.89256095279666,72.57905375160026,-0.6049845338833606,-1.1613126273967964,-0.6173525880254829,-1.921603788853517,9.63356260693414,0.4377593994140625,0.34455396820297324,0.992870712280272,-0.30393276846629647,2.2896741930268405,0.3444689719069842,1.6412724526535598,-0.5390615879210543,51.61282864314967,-33.22061673483175,0.6484017403732848,2,-0.40515708923339844,-0.7358036041259766,-0.5611667633056641,-1.192190170288086,2.5986061096191406,0,0.023217725200590733,-1.2058784557007993,34.377975463867195,1.2631544911728674,34.11718368530273,1.2083312001911612,33.77256393432617,0.023217725200590733
6791,2007-02-13,34.396602630615234,34.405914306640625,34.05198287963867,34.09855270385742,1049495.0,0.008740838045131927,1.235309706796444,-1.230774077691314,78.81928989017152,75.53378113132463,-0.7448185660427171,-1.3967323026949217,-0.914158421375312,-2.1835931792818997,10.822733872833622,0.3539314270019531,0.45169119000303937,1.2056974411010728,-0.19642648698690124,2.6078213691890433,0.5046354770570858,1.9067594051450598,-0.6175308560302,77.4194081120356,-5.411186913252138,0.7010619640439854,2,-0.7032070159912109,-1.033853530883789,-0.882502555847168,-1.4902400970458984,2.114276885986328,1,0.021933348660171603,-1.2380933806607637,34.09855270385742,-1.2058784557007993,34.377975463867195,1.2631544911728674,34.11718368530273,0.021933348660171603
6792,2007-02-14,34.629451751708984,34.78778839111328,34.27552032470703,34.396602630615234,1539188.0,0.006769538363841088,-1.1568558166428422,0.7812420007167358,84.56356007328176,78.6166017209738,-0.8347498963606839,-1.545222072630061,-1.1457345109796293,-2.3811898487489813,12.22126445277647,0.51226806640625,0.5750288530764465,1.334695434570314,-0.17208455205129525,2.8414754211919195,0.5813054412595093,2.0880854278811185,-0.6747154502050208,85.21751518065413,1.4386809209978537,0.753389993310803,2,-0.8708591461181641,-1.2015056610107422,-0.9500274658203125,-1.7230892181396484,2.2912445068359375,2,0.022054873245506146,1.235309706796444,34.396602630615234,-1.2380933806607637,34.09855270385742,-1.2058784557007993,34.377975463867195,0.022054873245506146
6793,2007-02-15,34.36865997314453,34.657394409179695,34.359344482421875,34.57356643676758,814151.0,-0.007530924267421635,-1.6666666666667302,-0.8799967234600262,76.80237059253258,79.87218519080938,-0.463551381080606,-1.1852845393406142,-0.9034886465875189,-2.0837760355066237,13.163667630298303,0.2980499267578196,0.694065015583277,0.9723810195922837,-0.5366430065175507,2.4814050457021146,0.21786900653737007,1.7268930326471974,-0.3166770935058594,49.438341854461285,-33.20051284781401,0.7545120130549159,2,-0.3958454132080078,-0.9407138824462891,-0.7218360900878906,-1.4622974395751953,2.933910369873047,3,0.022764208331215174,-1.1568558166428422,34.629451751708984,1.235309706796444,34.396602630615234,-1.2380933806607637,34.09855270385742,0.022764208331215174
6794,2007-02-16,34.50836944580078,34.55493927001953,34.02404022216797,34.23826217651367,1215267.0,0.004065025309843762,1.9230753074362286,-1.3181978963045704,78.54972184276674,81.04257832990564,-0.45224080253525045,-1.2172157190395225,-1.0722131762074838,-2.180920298535618,13.414446088175817,0.5308990478515625,0.783455843091275,1.0040481567382784,-0.49822183876055703,2.506318152237114,0.2529131589888607,1.7551831544876961,0.2794189453125,63.41478033284719,-19.01944742081878,0.7511349977494172,2,-0.3632469177246094,-1.080423355102539,-0.8708591461181641,-1.6020069122314453,3.8094253540039062,4,0.0404858988817578,-1.6666666666667302,34.36865997314453,-1.1568558166428422,34.629451751708984,1.235309706796444,34.396602630615234,0.0404858988817578
6795,2007-02-20,34.666709899902344,34.67602157592773,34.36865997314453,34.50836944580078,832940.0,0.004588465251893492,2.473722785083191,0.5862132275057551,78.67857230708668,81.40858000606607,-0.4816339716236442,-1.248860384939178,-1.2373085845195249,-2.3033734196099545,13.978596283077188,0.307361602783196,0.8568439189600454,1.041306495666504,-0.423514798262687,2.506127789595695,0.30889584870190845,1.7737171426310994,0.1058035278320304,84.1468043873494,2.256138065066537,0.732410646964597,2,-0.5215873718261719,-1.2387638092041016,-1.0291996002197266,-1.7603473663330078,3.5672607421875,1,0.0456743037544276,1.9230753074362286,34.50836944580078,-1.6666666666667302,34.36865997314453,-1.1568558166428422,34.629451751708984,0.0456743037544276
6796,2007-02-21,34.471115112304695,34.629451751708984,34.32209014892578,34.54562759399414,837020.0,-0.005642150298151072,1.5384918322017611,-0.4705839838103049,71.69220455006572,80.22407058538478,-0.19890664356324805,-0.9501327250377827,-1.0463769092196813,-2.0708797404798673,14.918163640118431,0.3446197509765625,0.9227249201250487,0.7493118286132869,-0.6686265257467383,2.167250182973312,0.040342651433277865,1.458281005793296,0.28642885131834817,58.53695083211888,-22.312161070808962,0.7089691771800121,2,-0.21888160705567117,-1.0431690216064524,-1.0128984451294016,-1.5647525787353587,3.9305076599121023,2,0.06457707254086675,2.473722785083191,34.666709899902344,1.9230753074362286,34.50836944580078,-1.6666666666667302,34.36865997314453,0.06457707254086675
6797,2007-02-22,34.41522979736328,34.69464874267578,34.173065185546875,34.64807891845703,783659.0,-0.0016212215577982025,2.200009361542782,3.124968002867241,68.38696636160768,78.41468994786337,-0.0472400574389269,-0.812675927818745,-0.9895946727623937,-1.9807228260468435,16.150368223789563,0.5215835571289062,0.9639719998947243,0.6151889801025376,-0.7726773033473009,2.003055263552376,-0.07874416162238163,1.309122121827457,0.3276440914306633,58.333522947052266,-19.80935320419821,0.6939331417249204,2,-0.04191398620605469,-0.9872837066650391,-1.0897369384765625,-1.5088672637939453,3.6790313720703196,3,0.0608930909826102,1.5384918322017611,34.471115112304695,2.473722785083191,34.666709899902344,1.9230753074362286,34.50836944580078,0.0608930909826102
6798,2007-02-23,34.983383178710945,35.002010345458984,34.256893157958984,34.32209014892578,1416040.0,0.01650877779090676,1.1333333333333333,-2.840006553079978,76.04447481635194,76.93663570962903,-0.5359639119996231,-1.2667901067060185,-1.550530837162185,-2.511250314402062,17.789275988416836,0.7451171875,0.9808478138504881,1.0697116851806712,-0.3147790828804773,2.4542024532418196,0.3774663011500934,1.761957069211249,-0.9593429565429759,98.09532353755792,19.12604839386809,0.6922453840305746,2,-0.47035789489746804,-1.4483261108398509,-1.6741905212402415,-2.0770206451416087,4.209930419921868,4,0.055378093934977723,2.200009361542782,34.41522979736328,1.5384918322017611,34.471115112304695,2.473722785083191,34.666709899902344,0.055378093934977723
6799,2007-02-26,36.51087951660156,36.957950592041016,35.421142578125,35.421142578125,4267447.0,0.043663482462158454,-1.820511922931515,1.6478881364144866,82.55568589268557,77.3436495918389,-1.9322914812789946,-2.635239491780027,-3.0538123270104123,-3.9860564700126346,19.5594814779449,1.974567413330071,1.0311163041353097,2.4104623794555664,0.7023696761013483,4.1185550828097846,1.5564160277784609,3.264508731132672,-2.4672798919677703,83.94651807227265,5.837095114660201,0.8540463516771074,2,-1.0198841094970703,-1.9978523254394531,-3.455493927001953,-3.6045169830322266,3.0643081665039062,0,0.021683696391264107,1.1333333333333333,34.983383178710945,2.200009361542782,34.41522979736328,1.5384918322017611,34.471115112304695,0.021683696391264107
6800,2007-02-27,35.458396911621094,36.83686828613281,35.3931999206543,36.46430969238281,3685420.0,-0.02882654756377212,-1.5409834964884717,-0.9230785387232732,65.57087921159419,75.87160396088588,-0.7449713022499935,-1.4432895199677915,-1.9909474945297774,-2.8913765850416553,21.400510618285818,1.4436683654785156,1.0174791282530293,1.2224611282348619,-0.46378940011406655,2.9087116565837903,0.3793358640604012,2.0655863924093225,-1.2982232482910092,46.15384615384615,-28.29448845328458,0.8431252641744629,2,0.03259849548339844,-0.8987998962402344,-2.5427207946777344,-2.552034378051758,4.284442901611328,1,0.08064092393433775,-1.820511922931515,36.51087951660156,1.1333333333333333,34.983383178710945,2.200009361542782,34.41522979736328,0.08064092393433775
6801,2007-02-28,35.43976974487305,35.90547180175781,35.3931999206543,35.458396911621094,2052072.0,-0.000525324559778495,-8.166797501621216,0.01851767579087882,65.45765915396115,73.74872608096135,-0.6289503713403519,-1.289795672054737,-1.960138864172606,-2.829042307371523,23.700915429791703,0.5122718811035156,0.9645045350890342,1.0762321472167997,-0.5661195845334177,2.718583878967017,0.25505628134168745,1.897408013091912,-1.167685004394528,45.48497961073419,-26.808345991464144,0.821175865875109,2,0.05122566223144531,-0.8801727294921875,-2.5240936279296875,-2.533407211303711,4.452091217041016,2,0.07884365269108518,-1.5409834964884717,35.458396911621094,-1.820511922931515,36.51087951660156,1.1333333333333333,34.983383178710945,0.07884365269108518
6802,2007-03-01,35.793701171875,35.97066879272461,34.880931854248054,35.029953002929695,2045952.0,0.009986843299204962,-1.0526402770692311,-41.00184312922346,65.51719998446477,72.49481823562049,-0.8944236221581008,-1.5137402893770826,-2.299026272388467,-3.1345340443192526,25.615188808636326,1.0897369384765554,0.9813542966932616,1.2983705520629911,-0.3595635553696539,2.956304659495636,0.46940349834666506,2.127337605779317,-1.4141817973339812,56.89653224416933,-11.40083560485514,0.8289670537163235,3,-0.3027057647705078,-1.1316509246826172,-2.8780250549316406,-2.887338638305664,4.349639892578132,3,0.07285979138673082,-8.166797501621216,35.43976974487305,-1.5409834964884717,35.458396911621094,-1.820511922931515,36.51087951660156,0.07285979138673082
6803,2007-03-02,35.25349044799805,35.81232833862305,35.25349044799805,35.7005615234375,1898003.0,-0.015092340445123531,-1.4999957336791898,-0.585364513615573,57.704901962759,70.17872713784185,-0.24082570517710877,-0.8684073177112168,-1.7443338943135274,-2.544369058979214,27.461109918133065,0.558837890625,0.9690973881832576,0.6631570816040053,-0.9359816739314937,2.2622958371395043,-0.13641229616374062,1.4627264593717513,-0.7708338247570268,17.93718019828138,-46.69498999653901,0.7995693777677494,3,0.31201744079589844,-0.5914402008056641,-2.3378143310546875,-2.347127914428711,5.048187255859375,4,0.08058126118393694,-1.0526402770692311,35.793701171875,-8.166797501621216,35.43976974487305,-1.5409834964884717,35.458396911621094,0.08058126118393694
6804,2007-03-05,34.67602157592773,35.160350799560554,34.63876724243164,34.992698669433594,2026841.0,-0.01638047367032025,-1.6666796688348144,0.7083372441274253,54.828665007138625,67.52873743784762,0.4055762320820122,-0.18758804921081662,-1.1476852021121005,-1.9180121054216812,29.327482075331524,0.6147232055664062,0.9036832646476469,0.01397037506102805,-1.4537510564396356,1.4816918065616917,-0.7198903406893038,0.7478310908113599,-0.0943531939347082,1.6948417181658602,-61.91628145194162,0.7338607157503303,3,0.889486312866218,-0.013971328735344457,-1.8232145309448171,-1.6625480651855398,5.532516479492195,0,0.1302713465215113,-1.4999957336791898,35.25349044799805,-1.0526402770692311,35.793701171875,-8.166797501621216,35.43976974487305,0.1302713465215113
6805,2007-03-06,35.26280212402344,35.30937576293945,34.703964233398445,34.78778839111328,1686064.0,0.01692179556443274,1.1311266281723935,-1.4999939769920763,56.909341085672295,65.88619705291501,-0.09806953671028396,-0.6716280707059852,-1.7113749831913196,-2.4528884489897678,30.897857327904575,0.6333541870117259,0.8937880101843305,0.5136651992797852,-0.8734867352887292,1.9008171338482995,-0.17991076800447559,1.207241166564046,-0.6240348815917969,46.8529285407418,-14.391428240478078,0.6935759672842584,3,0.3027057647705078,-0.51226806640625,-2.4542369842529297,-2.1981019973754883,4.610431671142578,1,0.12229276459411431,-1.6666796688348144,34.67602157592773,-1.4999957336791898,35.25349044799805,-1.0526402770692311,35.793701171875,0.12229276459411431
6806,2007-03-07,34.69464874267578,35.169662475585945,34.657394409179695,34.880931854248054,1740928.0,-0.016111974860914202,-2.9285599356397958,-0.3921636337354191,50.49364537366681,63.898050276477136,0.5644886463800063,-0.033293076442689085,-1.1232541165249543,-1.837094910647842,32.124673246388795,0.6054077148437429,0.8522871651465138,-0.10012664794921733,-1.4112635050236761,1.2110102091252415,-0.7556950764864467,0.5554417805880121,2.2633018493652344,4.195617929256767,-51.7849380935782,0.6555684285372306,3,0.9127731323242188,0.14436721801757812,-1.8953971862792969,-1.629948616027832,4.955047607421875,2,0.1455034494800107,1.1311266281723935,35.26280212402344,-1.6666796688348144,34.67602157592773,-1.4999957336791898,35.25349044799805,0.1455034494800107
6807,2007-03-08,34.946128845214844,35.113780975341804,34.83435821533203,34.927501678466804,1262830.0,0.007248383011577486,-1.7272185714020465,-0.09999385661331377,54.37853597584255,61.490723738642764,0.44280152790902605,-0.2027392244644517,-1.3544354553274047,-2.04374783643388,33.02647295629966,0.41913223266602273,0.8048984006692876,0.09267520904541016,-1.1277438908607564,1.3130943089515767,-0.5175343409076731,0.7028847589984935,1.9658106231689487,26.190507147918684,-29.352813702776555,0.6102095499530834,3,0.8522300720214844,-0.10245513916015625,-2.135234832763672,-1.7789745330810547,5.253093719482429,3,0.14152446294137766,-2.9285599356397958,34.69464874267578,1.1311266281723935,35.26280212402344,-1.6666796688348144,34.67602157592773,0.14152446294137766
6808,2007-03-09,35.01132583618164,35.15103530883789,34.797103881835945,35.08583831787109,920120.0,0.0018656427227052852,2.4545657637530724,-4.000204792137127,53.857144612424925,58.30199692972491,0.4268755608124124,-0.20818864135407011,-1.39575544378512,-2.064770613592252,33.732945122090676,0.353931427001946,0.8052503075140933,0.11316509246826456,-1.0582141111710257,1.2845442961075548,-0.4725245093513806,0.6988546942879097,1.8555227310180697,55.555302737263645,0.966042823054849,0.5856896018196461,3,0.7264919281005859,-0.16765213012695312,-2.1096200942993164,-1.8441715240478516,6.016845703125,4,0.14658157341096545,-1.7272185714020465,34.946128845214844,-2.9285599356397958,34.69464874267578,1.1311266281723935,35.26280212402344,0.14658157341096545
6809,2007-03-12,35.551536560058594,35.5794792175293,34.815731048583984,34.96475601196289,1894675.0,0.015429599164699104,1.3768126265054519,-7.874929606308026,56.41023373453486,57.28414743227388,-0.29472205372641014,-0.6914206625936998,-1.9170299027491637,-2.558258369362896,33.7389283078066,0.7637481689453125,0.844806493771749,0.5946977615356417,-0.5845132890450202,1.7739088121163036,0.005092236245310744,1.1843032868259726,1.2711229239807196,96.96962175087599,44.21405616001714,0.5896055252903312,3,-0.24681854248046875,-0.7078628540039062,-2.6079177856445312,-2.3843822479248047,5.644287109375007,0,0.13361282249430295,2.4545657637530724,35.01132583618164,-1.7272185714020465,34.946128845214844,-2.9285599356397958,34.69464874267578,0.13361282249430295
6810,2007-03-13,34.890243530273445,35.77507400512695,34.87161636352539,35.34663009643555,1992914.0,-0.018600969009257895,-2.6603840655306983,-0.7777806671390651,52.84449120597811,55.88268432694244,0.3101149360566211,0.03396641937394662,-1.2383893978743359,-1.8552493338230676,33.831528310599104,0.9034576416015625,0.7876165005475997,-0.10617980957030682,-1.2151385459133905,1.002778926772777,-0.6606591777418487,0.44829955860123505,1.889110652268677,20.83326222810797,-29.902529099481548,0.5544793681715408,3,0.4144744873046804,0.16765213012694602,-1.9373111724853587,-1.7230892181396555,6.147239685058587,1,0.15242927497860315,1.3768126265054519,35.551536560058594,2.4545657637530724,35.01132583618164,-1.7272185714020465,34.946128845214844,0.15242927497860315
6811,2007-03-14,35.15103530883789,35.26280212402344,34.48974227905273,35.002010345458984,1820271.0,0.007474633369588313,3.1500040956750053,-0.32653231805682603,54.85854852352134,54.69838972017094,0.004536016054046854,-0.1764540804554997,-1.4787459227949142,-2.075359455270487,33.6168626087233,0.7730598449707102,0.5352872191599545,0.11689033508300639,-0.95692838619253,1.1907090563585427,-0.42001902555475823,0.653799695720771,1.585879678236985,51.44921084340952,1.605310365722218,0.5369093606377664,3,0.0,0.07916831970214844,-2.097977638244629,-1.9838809967041016,6.2962646484375,2,0.13434023905238557,-2.6603840655306983,34.890243530273445,1.3768126265054519,35.551536560058594,2.4545657637530724,35.01132583618164,0.13434023905238557
6812,2007-03-15,35.3931999206543,35.523597717285156,34.87161636352539,35.076522827148445,2286987.0,0.006889259724180086,1.2580508782476005,2.1249936005733407,52.82777005966079,54.156486175382256,-0.3357185330619359,-0.3778388384334903,-1.6915349081605413,-2.279631492029438,32.91767875157879,0.6519813537597656,0.43687728374385415,0.32086753845214844,-0.7466568832493508,1.3883919601536476,-0.2128946723986047,0.8546297493029016,1.2538281580996937,70.28984216868201,25.45269295324674,0.53376221085075,3,-0.2607917785644531,-0.1629962921142578,-2.295901298522949,-2.198103904724121,6.519798278808594,3,0.12026311378981625,3.1500040956750053,35.15103530883789,-2.6603840655306983,34.890243530273445,1.3768126265054519,35.551536560058594,0.12026311378981625
6813,2007-03-16,35.15103530883789,35.5794792175293,35.1417236328125,35.504966735839844,2173717.0,-0.006842122564766684,-1.3500199666199073,-1.1176413901102462,38.5937417006852,52.35260580799854,-0.1224974660799063,-0.07805736865928026,-1.4378167493559388,-2.0034234255197347,32.20664243712088,0.4377555847167969,0.32889410095981475,0.03958415985107422,-0.9754163420943911,1.0545846617965395,-0.46791609112165844,0.5470844108238069,1.4097013379280483,51.44921084340952,11.081637869990672,0.5075002509727327,3,-0.018627166748046875,0.186279296875,-2.0071659088134766,-1.9559392929077148,6.948246002197266,4,0.14361418409175952,1.2580508782476005,35.3931999206543,3.1500040956750053,35.15103530883789,-2.6603840655306983,34.890243530273445,0.14361418409175952
6814,2007-03-19,35.90547180175781,35.93341064453125,35.25349044799805,35.43976974487305,2146017.0,0.021462710451951805,1.607157223412736,-1.3157974154191052,53.94739501164703,52.023500688662395,-0.7646023245171207,-0.761502459980612,-2.1662901120715503,-2.724586431285225,32.702404237831004,0.7823753356933594,0.20501734514741088,0.724165534973146,-0.3082297480222991,1.756560817968591,0.20796789347541988,1.240363176470872,0.5724250702995946,98.06473263240227,56.01543909967073,0.5161976414977228,3,-0.6938953399658203,-0.44707489013671875,-2.6870899200439453,-2.6917476654052734,6.259006500244141,0,0.14267184026525004,-1.3500199666199073,35.15103530883789,1.2580508782476005,35.3931999206543,3.1500040956750053,35.15103530883789,0.14267184026525004
6815,2007-03-20,36.25008773803711,36.29665756225586,35.62604904174805,35.84027099609375,1602534.0,0.009597866814896605,1.6666666666666667,0.8799977064408057,56.765166367931805,52.72033635469184,-1.066609419657837,-1.0344503517327794,-2.461486562344561,-3.0365615057761985,33.16099512551638,0.6706085205078125,0.17588635552609588,0.9896125793457031,-0.11681555138447663,2.096040710075883,0.43639851398061325,1.542826644710793,0.14828295030010707,97.4226891182084,53.502616401729405,0.5532140653650909,3,-0.8568878173828125,-0.7590923309326172,-2.724344253540039,-2.947880744934082,5.458003997802734,1,0.13643376444043587,1.607157223412736,35.90547180175781,-1.3500199666199073,35.15103530883789,1.2580508782476005,35.3931999206543,0.13643376444043587
6816,2007-03-21,36.69715881347656,36.74372863769531,36.02655029296875,36.212833404541016,1961778.0,0.012332965334325152,1.483884818898262,1.1818097197270807,57.42725966996368,53.05908343181641,-1.3407459188591204,-1.376789744253898,-2.850221784514879,-3.4553478386347862,33.9508342612782,0.7171783447265625,0.2240810383792109,1.3253814697265653,0.11072731896192067,2.54003562049121,0.718054394344243,1.9327085451088877,-2.2074165344238352,97.51244490721591,52.95215545476485,0.6073270753823238,3,-1.080423355102539,-1.2061634063720703,-3.169086456298828,-3.2738685607910156,4.610431671142578,2,0.11827412644985302,1.6666666666666667,36.25008773803711,1.607157223412736,35.90547180175781,-1.3500199666199073,35.15103530883789,0.11827412644985302
6817,2007-03-22,36.51087951660156,36.83686828613281,35.97998046875,35.97998046875,1763474.0,-0.00507612313590311,-2.228063116144052,1.0961618739317753,60.97560650750637,53.85002364238102,-1.0160088884654002,-1.080876821458176,-2.61107240010859,-3.24604137576533,35.282228011213945,0.8568878173828125,0.21184736219703382,1.0343196868896456,-0.19437757082221196,2.263016944601503,0.4199710580337168,1.6486683157455744,-1.9760575103759805,80.76926539025861,31.48469013353801,0.6143486288559279,3,-0.8475742340087891,-1.0198841094970703,-2.982807159423828,-3.0875892639160156,4.107475280761719,3,0.13520409549239232,1.483884818898262,36.69715881347656,1.6666666666666667,36.25008773803711,1.607157223412736,35.90547180175781,0.13520409549239232
6818,2007-03-23,36.92069625854492,37.00452041625977,36.33391571044922,36.54813766479492,1412605.0,0.01122451026568716,1.482769821766478,0.7017503520823154,70.18427046458669,55.38047216794233,-1.2588836212087244,-1.4104265167841277,-2.9585637517304875,-3.6260500099012773,36.17180539104849,0.670604705810554,0.3091850242846519,1.3472707748413058,-0.015830042783235854,2.7103715924658474,0.665720366029035,2.0288211836535766,-2.2937924011230493,95.2128656142839,38.259929779462624,0.6815504088122691,3,-1.1735649108886719,-1.4064159393310547,-3.3274269104003906,-3.4927501678466797,4.060905456542969,4,0.13521689585587238,-2.228063116144052,36.51087951660156,1.483884818898262,36.69715881347656,1.6666666666666667,36.25008773803711,0.13521689585587238
6819,2007-03-26,37.30257034301758,37.30257034301758,36.70647430419922,36.88343811035156,1322311.0,0.010343090005630051,1.8444294776696732,1.1250102391874182,69.0435030361309,57.180362371292645,-1.526813401315664,-1.8234365659509137,-3.2711890188574557,-3.9729158631015906,35.01041247726401,0.5960960388183594,0.37704327021822337,1.6895603179931626,0.17433989645603276,3.2047807395302925,0.9319501072246013,2.447170528761724,-2.533009492065432,100.0,40.04402698808741,0.7576102107685643,3,-1.4064140319824219,-1.6392650604248047,-3.6021900177001953,-3.874624252319336,4.4707183837890625,0,0.12858928818870097,1.482769821766478,36.92069625854492,-2.228063116144052,36.51087951660156,1.483884818898262,36.69715881347656,0.12858928818870097
6820,2007-03-27,38.31779479980469,38.6810417175293,37.72169876098633,37.94523620605469,5646661.0,0.027215938404554052,-1.3409071869385931,0.8888807987403639,81.21991529936463,60.10940312416412,-2.2403010890521458,-2.7546929737471686,-4.189827447831021,-4.946873197448767,34.1909990184636,1.3784713745117188,0.4824678791936208,2.561814880371095,0.6266206675332882,4.497009093208902,1.594217773952188,3.5294119867900022,-3.345593189487303,86.55169637901497,18.73513651823231,0.9675971064189038,3,-1.5414657592773438,-1.8907413482666016,-4.5312604904174805,-4.889848709106445,3.082935333251953,1,0.10038895824497907,1.8444294776696732,37.30257034301758,1.482769821766478,36.92069625854492,-2.228063116144052,36.51087951660156,0.10038895824497907
6821,2007-03-28,38.233970642089844,38.6437873840332,38.1222038269043,38.24328231811523,1690466.0,-0.002187603909692415,-3.4800865020724454,-0.024993856487530077,79.1735830356926,63.036715677056534,-1.869802866577018,-2.583245393670609,-4.0120030414462775,-4.815306793836726,33.32730343815315,0.5215835571289062,0.534722791581629,2.33828067779541,0.1169150351981898,4.5596463203926305,1.2275978564968,3.4489634990940203,-2.890885021051268,83.44831774394231,9.938119265030437,1.1106828212986113,3,-1.3225879669189453,-1.8069171905517578,-4.447436332702637,-4.806024551391602,3.259899139404297,2,0.09086477379687885,-1.3409071869385931,38.31779479980469,1.8444294776696732,37.30257034301758,1.482769821766478,36.92069625854492,0.09086477379687885
6822,2007-03-29,38.4016227722168,38.51338958740234,37.93592071533203,38.39230728149414,2215912.0,0.0043848997975217685,3.960026212320032,-1.0004096681695467,79.54548778947236,67.58690968692179,-1.749847469822157,-2.6830629217097623,-4.0772647660497086,-4.928551958778954,33.55353438761007,0.5774688720703054,0.6847032290130883,2.3755367279052706,-0.11097192274675649,4.862045378557298,1.132282402579257,3.618791053231284,-2.7247415415291485,88.0952729223043,11.805226342385055,1.2432543253260153,3,-1.434356689453125,-1.974569320678711,-4.561532974243164,-4.973676681518555,3.7535400390625,3,0.0756730445908338,-3.4800865020724454,38.233970642089844,-1.3409071869385931,38.31779479980469,1.8444294776696732,37.30257034301758,0.0756730445908338
6823,2007-03-30,38.0942611694336,38.5879020690918,37.67512893676758,38.4947624206543,1995061.0,-0.008003870164715265,2.111122668556309,-42.99303849303773,73.0964871551433,69.7145865917547,-1.0963800206934948,-2.268260685882737,-3.6620671876027373,-4.563259356228237,33.580280198759915,0.9127731323242188,0.8072364517599553,1.9261365890503015,-0.6954294559548018,4.547702634055405,0.6153535665477534,3.2369196115528496,-2.1169638900617898,70.28308356886637,-3.2510515072201542,1.3107830225025512,3,-0.940715789794929,-1.6252937316894602,-4.1936302185058665,-4.666315078735359,3.7907981872558523,4,0.06625915690300843,3.960026212320032,38.4016227722168,-3.4800865020724454,38.233970642089844,-1.3409071869385931,38.31779479980469,0.06625915690300843
6824,2007-04-02,39.19331359863281,39.323707580566406,38.06631851196289,38.16877365112305,3114129.0,0.028850866126813868,-1.0454493271650331,-2.5581441865338728,86.20692975619909,72.9858936348955,-1.8774387194294988,-3.17428405714778,-4.638589523726203,-5.594724795953695,35.15150156088848,1.2573890686035156,0.9782046913402169,2.7993244171142564,-0.04949773539017599,5.648146569618689,1.3749133408620438,4.223735493366469,-2.9456418754452542,92.09052098156954,11.398912987849812,1.424411076252216,4,-1.5414695739746094,-2.286588668823242,-5.169272422790527,-5.658256530761719,2.8407669067382812,0,0.045627377536087144,2.111122668556309,38.0942611694336,3.960026212320032,38.4016227722168,-3.4800865020724454,38.233970642089844,0.045627377536087144
6825,2007-04-03,39.57518768310547,39.61244201660156,39.10017013549805,39.51930236816406,2353124.0,0.009743347765471366,6.857293312269616,0.05454674078569647,86.48236821062402,76.2142390283022,-1.9422989566053346,-3.390344806651875,-4.887666859119136,-5.904023104757826,36.680563818900616,0.5122718811035156,1.3133357826260834,2.9655792236328153,-0.16190833890866685,6.0930667861742975,1.4018354423620778,4.529323004903553,-2.9583916570324504,98.07701017022575,13.121063066868544,1.56374378127074,4,-1.7789764404296875,-2.5240955352783203,-4.573176383972168,-5.062160491943359,2.5706634521484375,1,0.05554240352066686,-1.0454493271650331,39.19331359863281,2.111122668556309,38.0942611694336,3.960026212320032,38.4016227722168,0.05554240352066686
6826,2007-04-04,39.74283981323242,39.86391830444336,39.28645324707031,39.696266174316406,2466609.0,0.004236293999902552,3.0000264239189316,0.8333788395904437,86.31418500159886,79.02963663875693,-1.8243359562902839,-3.3312001031994427,-4.9274446364966735,-5.998874971723026,38.44321427598588,0.5774650573730469,1.512551135005154,2.880821800231935,-0.4066809794597077,6.168324579923578,1.23707041038611,4.52457319007776,-2.7066533484854105,94.46824381555236,7.34082480461673,1.643751389845822,4,-1.6439228057861328,-2.566009521484375,-4.717543601989746,-5.2298126220703125,2.7755699157714844,2,0.04171544679784622,6.857293312269616,39.57518768310547,-1.0454493271650331,39.19331359863281,2.111122668556309,38.0942611694336,0.04171544679784622
6827,2007-04-05,39.89186096191406,40.00363159179688,39.603126525878906,39.89186096191406,1570324.0,0.0037496351388563998,2.5832764505117813,0.0,90.20541080543536,81.25420778774011,-1.6129480978623363,-3.2577269501989505,-4.954132000617463,-6.07780303636784,40.32968146770218,0.40050506591797586,1.6903364558482679,2.7825563430786104,-0.6394393099413804,6.204551996098601,1.071558516568615,4.493554169588606,-2.403237402815634,95.19989253001675,3.4123841619067434,1.7109978265099968,4,-1.5368080139160156,-2.645174026489258,-4.866564750671387,-5.378833770751953,2.8128280639648438,3,0.04015878880931534,3.0000264239189316,39.74283981323242,6.857293312269616,39.57518768310547,-1.0454493271650331,39.19331359863281,0.04015878880931534
6828,2007-04-09,40.14334106445313,40.34824752807617,39.91980361938477,40.012943267822266,1575907.0,0.006304045398613178,-1.7058724326929633,100.0,89.29192397201662,83.50403233617187,-1.5189570573731217,-3.272814893611475,-5.0733298972466585,-6.255975071003142,42.386213803164694,0.4563865661621094,1.856635037066269,2.7774356842041072,-0.7501918426735017,6.305063211081716,1.0136219207653028,4.541249447642912,-2.2020160594689813,91.02047161957523,0.025874978958128736,1.7638137634388042,4,-1.131652832031257,-2.724346160888679,-5.066818237304695,-5.630313873291023,2.347126007080071,0,0.050115951823642035,2.5832764505117813,39.89186096191406,3.0000264239189316,39.74283981323242,6.857293312269616,39.57518768310547,0.050115951823642035
6829,2007-04-10,40.30167770385742,40.46001434326172,40.050201416015625,40.283050537109375,1288813.0,0.003944281547220152,1.4444520290794907,0.1428487844835074,88.90880956114127,84.35835392081373,-1.348992335543059,-3.222242420682754,-5.096918888081277,-6.34320536305782,43.98272399902806,0.40981292724609375,2.0416420675466966,2.69826526641846,-0.9524988562193499,6.34902938905627,0.872883205099555,4.523647327737365,-1.8789681942548668,88.35626621782734,-1.7498220022444002,1.8253820613189062,4,-1.2341060638427734,-2.8267993927001953,-5.187898635864258,-5.7886505126953125,2.3284988403320312,1,0.03928823173235996,-1.7058724326929633,40.14334106445313,2.5832764505117813,39.89186096191406,3.0000264239189316,39.74283981323242,0.03928823173235996
6830,2007-04-11,40.20853805541992,40.50658416748047,40.03157043457031,40.23648071289063,2160189.0,-0.002311061319131724,-1.487778077457121,-1.5001023960683724,86.18047492408095,85.13689746396797,-1.0721989200215631,-2.856705336023161,-4.866434864125942,-6.178630372729515,45.42741229465459,0.47501373291015625,2.1551639930957194,2.3392108917236314,-1.2537516700732922,5.932173453520555,0.5427296108251696,4.135692172622093,-1.378367579085534,75.57261216195091,-13.034959328709036,1.796481280898462,4,-1.1176815032958984,-2.7103748321533203,-5.094758987426758,-5.6955108642578125,2.626548767089851,2,0.045401860854403786,1.4444520290794907,40.30167770385742,-1.7058724326929633,40.14334106445313,2.5832764505117813,39.89186096191406,0.045401860854403786
6831,2007-04-12,39.873233795166016,40.23648071289063,39.75215148925781,40.20853805541992,1445673.0,-0.008339130853047938,1.4761867613214739,11.999726962454286,83.61269518275286,85.58880939655471,-0.53631037332012,-2.2656475770330644,-4.399354692611702,-5.773115322800834,47.60218631902716,0.4843292236328196,2.2638513575149446,1.7677967071533232,-1.691169615836607,5.226763030143253,0.03831354565835454,3.4972798686482918,-0.7077805806024102,29.89705956864666,-57.235776688292454,1.7294831614949664,4,-0.7823772430419922,-2.375070571899414,-4.715212821960449,-5.360206604003906,2.989795684814453,3,0.05699606286669945,-1.487778077457121,40.20853805541992,1.4444520290794907,40.30167770385742,-1.7058724326929633,40.14334106445313,0.05699606286669945
6832,2007-04-13,39.649696350097656,40.07814025878906,39.57518768310547,40.050201416015625,1859566.0,-0.005606203053825531,1.2040823149835336,1.1944526610389314,78.33655889871838,86.17103959028526,-0.13087897898976308,-1.7991153953974361,-4.0526296239325745,-5.478764401714997,49.39318304524587,0.5029525756835938,2.204482602399125,1.3314344406127958,-1.9437914249883903,4.606660306213982,-0.30617849218779725,2.969047373413389,-0.21601694495068102,7.999672346002622,-74.88440579653707,1.6376129328005937,4,-0.36324501037597656,-2.1515331268310547,-4.426477432250977,-5.136669158935547,2.989795684814453,4,0.07235145897653728,1.4761867613214739,39.873233795166016,-1.487778077457121,40.20853805541992,1.4444520290794907,40.30167770385742,0.07235145897653728
6833,2007-04-16,40.19922256469727,40.20853805541992,39.73352432250977,39.92911911010742,1276573.0,0.013859531476544618,2.290315761659351,-0.6744070863891977,79.06542342259593,85.37753888655158,-0.39159637307896844,-2.0564900285003276,-4.4763483796849,-5.955793521700592,51.242932745016546,0.5588417053222656,2.192304379012988,1.6285512924194379,-1.3867160049380658,4.6438185897769415,0.12091764374068958,3.136184941098186,-0.624034881591804,66.99991808650142,-13.152388726469468,1.5076336486787505,4,-0.3958454132080149,-2.701059341430671,-4.878206253051765,-5.686195373535163,1.713775634765618,0,0.06232624168662215,1.2040823149835336,39.649696350097656,1.4761867613214739,39.873233795166016,-1.487778077457121,40.20853805541992,0.06232624168662215
6834,2007-04-17,41.02817153930664,41.09336853027344,40.23648071289063,40.31099319458008,2501933.0,0.02062102005269484,1.021981582998012,2.6551987119734917,78.25245003892873,84.463103534141,-1.0425328756283605,-2.6161109686361215,-5.16366030592161,-6.706391676283218,52.95455383955752,0.8941459655761648,2.1914704722379525,2.2013652801513643,-0.7297793451541281,5.132509905456857,0.7357929674986181,3.6669375928041106,-1.4529838562011719,95.70558467468378,15.686828965302723,1.4655723126527447,4,-0.8382606506347656,-3.2366161346435547,-5.737425804138184,-6.515144348144531,0.24216079711914062,1,0.03564125520011596,2.290315761659351,40.19922256469727,1.2040823149835336,39.649696350097656,1.4761867613214739,39.873233795166016,0.03564125520011596
6835,2007-04-18,41.1958236694336,41.23307800292969,40.75806427001953,40.89777374267578,1615525.0,0.004086268625603795,1.5500081913499344,0.41558690240634166,80.34350369390759,83.79969449995308,-1.0684846641371237,-2.523631016396287,-5.193815015053346,-6.795707292241026,54.37030147351689,0.47501373291015625,2.285267895141736,2.1217306137085004,-0.7274573343749964,4.970918561791997,0.697136639666752,3.5463245877502487,-1.4622993469238281,97.75290723091763,17.417468034080514,1.4245939740417468,4,-0.7916908264160227,-3.33441352844239,-6.121627807617195,-6.6827964782714915,-0.8382606506347727,2,0.034817919560620636,1.021981582998012,41.02817153930664,2.290315761659351,40.19922256469727,1.2040823149835336,39.649696350097656,0.034817919560620636
6836,2007-04-19,41.03748321533203,41.801231384277344,40.92571640014648,41.801231384277344,1640219.0,-0.003843604520985866,1.2926797594549964,-2.5624840014334103,77.05540411116061,82.33858264503365,-0.7902941830415315,-2.132801921499187,-4.905389555683563,-6.558114737716643,55.517893797068496,0.8755149841308665,2.1957406617400608,1.7463739395141573,-0.9998408931081713,4.492588772136486,0.37326652320299303,3.1194813558253216,-1.0040481567382784,65.69033354811292,-13.09911217393379,1.3731074163111643,4,-0.349273681640625,-2.891996383666992,-5.856176376342773,-6.524456024169922,0.3911895751953125,3,0.043803943768806475,1.5500081913499344,41.1958236694336,1.021981582998012,41.02817153930664,2.290315761659351,40.19922256469727,0.043803943768806475
6837,2007-04-20,41.44729995727539,41.68014907836914,41.065425872802734,41.5683822631836,3135817.0,0.009986400476680535,2.567584321278739,0.15853695083212727,83.70780958429097,81.71812549084191,-1.0686485853608616,-2.2702281612908877,-5.177376802947691,-6.8860866078374485,56.63812524642275,0.6426658630371094,2.0836264732446637,1.909369659423831,-0.6668014676259233,4.485540786473585,0.6212840958989503,3.1974552229487117,-1.060305633544921,82.88290282766668,2.8928113624802876,1.2880855635248782,4,-0.7590904235839844,-3.1108760833740234,-6.256680488586426,-6.934272766113281,0.5308990478515625,4,0.034157340144338466,1.2926797594549964,41.03748321533203,1.5500081913499344,41.1958236694336,1.021981582998012,41.02817153930664,0.034157340144338466
6838,2007-04-23,41.91299819946289,42.0620231628418,41.46592712402344,41.54043960571289,1580094.0,0.011235912656977654,-1.2857163753382579,-3.0769036892345634,81.33040250801763,80.87608026271707,-1.4046345800551023,-2.469343490968072,-5.508102174930862,-7.2791907864226175,57.728699999818176,0.6147232055664062,1.9779007995280367,2.125452804565427,-0.3483681712811233,4.599273780411977,0.8885423166421518,3.362363292488702,-1.2431564636230448,91.83667499033545,12.824607877980668,1.2369104879232733,4,-1.0943927764892578,-3.311124801635742,-6.731692314147949,-7.399971008300781,0.5960960388183594,0,0.017333377869840128,2.567584321278739,41.44729995727539,1.2926797594549964,41.03748321533203,1.5500081913499344,41.1958236694336,0.017333377869840128
6839,2007-04-24,42.099281311035156,42.192420959472656,41.81985855102539,42.052711486816406,1339918.0,0.004444518874210601,2.200032765399738,0.125,80.44938049806804,80.23929199316008,-1.4629576407635554,-2.4009411669376917,-5.562872326851661,-7.386895516801012,58.62948753874488,0.3725624084472656,1.8443491530592553,2.0719003677368164,-0.31612253965211323,4.459923275125746,0.8778889140423516,3.2659118214312812,-1.1510032897949216,93.50652113784813,16.207669983926237,1.194011453694464,4,-1.2154769897460938,-3.3763256072998047,-6.864419937133789,-7.586254119873047,0.7078628540039062,1,-0.004424852533609358,-1.2857163753382579,41.91299819946289,2.567584321278739,41.44729995727539,1.2926797594549964,41.03748321533203,-0.004424852533609358
6840,2007-04-25,42.16447830200195,42.45321273803711,42.0899658203125,42.22967529296875,3131093.0,0.0015486485502000935,-2.3913136385490676,-1.399983617300131,79.95385312269963,79.83275398648749,-1.3650796370105311,-2.2800790289011417,-5.484079242209859,-7.38111163280179,58.66827810130834,0.3632469177246094,1.7270503193781934,1.94476318359375,-0.48280893338006337,4.372335300567563,0.7309771251068469,3.158549242080653,-0.9673716931152327,81.09753661119223,5.723863037725195,1.2137860584869062,4,-1.150278091430664,-3.124847412109375,-6.82949161529541,-7.651451110839844,0.7358055114746094,2,-0.021206143217802342,2.200032765399738,42.099281311035156,-1.2857163753382579,41.91299819946289,2.567584321278739,41.44729995727539,-0.021206143217802342
6841,2007-04-26,41.708091735839844,42.2762451171875,41.661521911621094,42.01545333862305,2794610.0,-0.010823958567523384,-2.0697692139176485,4.71435258323094,70.87790751722885,79.00401494409977,-0.6940320096291828,-1.6338430256746648,-4.89564559879679,-6.8683184905971615,58.34563525133092,0.6147232055664062,1.5996903424762223,1.3146705627441406,-1.009611478351239,3.6389526038395203,0.15252954219645432,2.476811583291827,-0.25976390112304415,46.308686091258934,-25.460057546339854,1.1621410205476888,4,-0.6147232055664062,-2.491495132446289,-6.265994071960449,-7.195064544677734,0.9686546325683594,3,-0.03238049646564156,-2.3913136385490676,42.16447830200195,2.200032765399738,42.099281311035156,-1.2857163753382579,41.91299819946289,-0.03238049646564156
6842,2007-04-27,41.30759048461914,41.661521911621094,41.17719268798828,41.661521911621094,1897574.0,-0.009602483224533387,1.7368534505987216,1.1515147754210469,62.9399329601737,77.21229378160841,-0.037578786736091274,-1.0587542861634773,-4.372535176766284,-6.414505401573642,58.084605229942234,0.5308990478515625,1.5040892642856747,0.7688709259033217,-1.3884702995413107,2.926212151347954,-0.30979968681899805,1.8475415386256415,1.1456222534179688,10.219102483998553,-56.672471036250116,1.0786706127223178,4,0.03725624084472656,-2.090993881225586,-5.753725051879883,-6.794563293457031,0.7171783447265625,4,0.0029312362325584207,-2.0697692139176485,41.708091735839844,-2.3913136385490676,42.16447830200195,2.200032765399738,42.099281311035156,0.0029312362325584207
6843,2007-04-30,40.61835479736328,41.437984466552734,40.61835479736328,41.35416030883789,2048100.0,-0.016685448828405947,-1.2278432450087358,2.0789493538547763,53.148154187691645,74.4229275759154,0.8016670310505702,-0.179950296901481,-3.557763977326317,-5.683752718333608,58.04286339726836,0.8196296691894531,1.429035160254358,-0.04656944274902486,-1.8715128764182225,1.7783739909201728,-0.9590411595836201,0.8659022740855704,1.8093375396728533,0.0,-61.52537195303954,0.9124717168345982,4,0.9174289703369141,-1.2247905731201172,-5.041204452514648,-6.105327606201172,0.5681533813476562,0,0.033478564421125734,1.7368534505987216,41.30759048461914,-2.0697692139176485,41.708091735839844,-2.3913136385490676,42.16447830200195,0.033478564421125734
6844,2007-05-01,40.98160171508789,41.21445083618164,40.57178497314453,40.74874877929688,2851514.0,0.008942925422183556,-1.1904811436669895,-0.3164598962086514,57.29350065285708,71.86181612690979,0.48178424230135164,-0.42409759021106197,-3.7931700945851503,-6.00874884487348,57.45070703565446,0.6426658630371094,1.4255350095182422,0.22726306915283345,-1.4644651701965046,1.9189913085021715,-0.618601050521832,1.073127188827499,1.3737171203613272,21.78222037489482,-36.39792270753081,0.8458641196746678,5,0.5308971405029297,-1.4017581939697266,-5.350895881652832,-6.445289611816406,-0.9593429565429688,1,0.03727264087462423,-1.2278432450087358,40.61835479736328,1.7368534505987216,41.30759048461914,-2.0697692139176485,41.708091735839844,0.03727264087462423
6845,2007-05-02,41.77328872680664,41.801231384277344,40.655609130859375,40.92571640014648,2440627.0,0.019318108092082786,1.5360840412775085,3.639946920922145,66.504828631945,70.6895299625525,-0.24515581663085584,-1.0990118295278535,-4.450285600291153,-6.7467828921393505,56.84115522338005,1.1456222534179688,1.3984143616093334,0.9090450286865206,-0.745328182841817,2.563418240214858,0.08185842292235179,1.7362316344506894,0.4750180769042984,70.49174824423585,8.373193388406932,0.827186605764168,5,-0.2607898712158203,-1.7091178894042969,-5.993557929992676,-7.08795166015625,-0.9965972900390625,2,0.024749199063395233,-1.1904811436669895,40.98160171508789,-1.2278432450087358,40.61835479736328,1.7368534505987216,41.30759048461914,0.024749199063395233
6846,2007-05-03,41.40073013305664,41.9688835144043,41.02817153930664,41.54975509643555,2707322.0,-0.008918584222240677,-1.1041664889032996,-0.17582565958251048,64.82650626848776,68.5916073719077,0.20601247061174632,-0.6280819630887606,-3.9384045216721972,-6.3199622865644045,56.100277517007854,0.9407119750976562,1.3153842600276349,0.4535919189453139,-1.1287685390619515,2.0359523769525794,-0.33758831005832235,1.2447721479489502,0.746985360820311,59.333335153628354,-9.233052056668129,0.7911802290036343,5,0.11176872253417969,-1.3365592956542969,-4.799038887023926,-6.026157379150391,-0.13039779663085938,3,0.03622046460534745,1.5360840412775085,41.77328872680664,-1.1904811436669895,40.98160171508789,-1.2278432450087358,40.61835479736328,0.03622046460534745
6847,2007-05-04,41.49386978149414,41.79191970825195,41.23307800292969,41.754661560058594,1327249.0,0.0022497102862235607,2.3333029954834528,1.7499872011467772,61.880347983886125,66.43049020255975,0.13429612558282145,-0.627206616194627,-3.8864652401868227,-6.354624350940988,55.237529667109385,0.5588417053222656,1.2050619146883008,0.46663112640381144,-1.0517017998104947,1.9849640526181176,-0.2925353367033381,1.225797589510961,0.5592898811388665,65.99998361734485,-2.650350635258391,0.7591664631071529,5,0.018629074096679688,-1.4296989440917969,-4.824651718139648,-6.119297027587891,-1.248077392578125,4,0.028507261268786666,-1.1041664889032996,41.40073013305664,1.5360840412775085,41.77328872680664,-1.1904811436669895,40.98160171508789,0.028507261268786666
6848,2007-05-07,42.1551628112793,42.192420959472656,41.475242614746094,41.55906677246094,2221172.0,0.015937125972282473,1.138876090035666,-2.2857163753382577,60.670171454327935,64.23280030881087,-0.5465041311004128,-1.191120454376673,-4.410319927891578,-6.953149414890504,54.25606129789882,0.7171783447265625,1.1428228259414297,1.0273330688476534,-0.5108755454180667,2.5655416831133735,0.2582287617147898,1.796437375980517,-1.5833778381347656,97.70101685340363,31.13156410885709,0.7691043071328612,5,-0.6426639556884766,-2.090991973876953,-5.458003044128418,-6.780590057373047,-0.8010025024414062,0,-0.0030931912780729487,2.3333029954834528,41.49386978149414,-1.1041664889032996,41.40073013305664,1.5360840412775085,41.77328872680664,-0.0030931912780729487
6849,2007-05-08,41.88505935668945,42.238990783691406,41.810546875,42.080650329589844,2321129.0,-0.006407363572501046,-1.4865008468103478,-0.3281199004242847,56.40138628973334,61.61585954959237,-0.34641269479130443,-0.8393455291118386,-4.052326382497235,-6.62165756465798,53.17399801536893,0.42844390869140625,0.9983441287570614,0.6780605316162109,-0.844017127008307,2.200138190240729,-0.08297829769605158,1.4390993609284735,-1.2808616638183565,77.64711834516255,14.401612819379274,0.7610388293122594,5,-0.4610443115234375,-1.6252937316894531,-5.073802947998047,-6.510486602783203,-0.24216461181640625,1,-0.016677812773994605,1.138876090035666,42.1551628112793,2.3333029954834528,41.49386978149414,-1.1041664889032996,41.40073013305664,-0.016677812773994605
6850,2007-05-09,42.034080505371094,42.0899658203125,41.7174072265625,41.85711669921875,977239.0,0.0035578593171514683,1.5806315233188004,-0.9047646909679559,59.27210701828356,60.32632616082068,-0.5765012328495729,-0.8902318971100698,-4.075983847150667,-6.708841610830909,51.93688489215109,0.37255859375,0.8564766053504442,0.735804557800293,-0.7527434334149845,2.2243525490155704,-0.008469437807349323,1.4800785534079353,-1.364491088867183,83.07672435249158,19.308490959453422,0.74427399560764,5,-0.628692626953125,-1.2573890686035156,-4.754796028137207,-6.338174819946289,1.4622993469238281,2,-0.04786168087033815,-1.4865008468103478,41.88505935668945,1.138876090035666,42.1551628112793,2.3333029954834528,41.49386978149414,-0.04786168087033815
6851,2007-05-10,42.145851135253906,42.5836067199707,41.98751068115234,42.04339599609375,2499141.0,0.0026590478140358087,-4.565119840449856,0.5789609829704677,56.88075600728953,59.65308427716688,-0.6924656085150716,-0.8674907378198355,-4.057906779795729,-6.756605085831907,51.47996633547154,0.5960960388183665,0.7080926737144466,0.7339443206787095,-0.6390532385738936,2.1069418799313127,0.047445541052404394,1.4204431003050146,-1.4134856640624989,67.5863549443131,5.978396008012922,0.6864987796263032,5,-0.5681552886962891,-1.2108211517333984,-4.722199440002441,-6.305578231811523,1.7789726257324219,3,-0.03248622727044803,1.5806315233188004,42.034080505371094,-1.4865008468103478,41.88505935668945,1.138876090035666,42.1551628112793,-0.03248622727044803
6852,2007-05-11,42.518409729003906,42.53703689575195,41.4100456237793,41.4100456237793,1826820.0,0.008839745401140187,-1.0336119992703519,10.818043041179537,56.074790680868034,59.978266109742044,-0.9780607304336968,-1.0689169952225086,-4.305021348084793,-7.063083888683472,51.01710986086571,1.1269912719726562,0.562236838735096,0.9630672454834013,-0.22119962256966375,2.1473341135364663,0.3709338114568723,1.5552006795099302,-1.6749697828857393,94.44451667847693,35.14588838176361,0.5921334340265316,5,-0.9407138824462891,-1.4390125274658203,-4.880536079406738,-6.505828857421875,1.3505287170410156,4,-0.029353811690815634,-4.565119840449856,42.145851135253906,1.5806315233188004,42.034080505371094,-1.4865008468103478,41.88505935668945,-0.029353811690815634
6853,2007-05-14,42.704689025878906,43.13313293457031,42.518409729003906,42.518409729003906,2139360.0,0.00438114449863658,-5.600016382699869,0.16806687982488444,56.074757054119466,59.842850154326754,-0.9356660819130695,-1.1150374467781319,-4.343690383041547,-7.178852408052421,50.615450097618066,0.6147232055664062,0.4880224336166066,1.0240732192993178,-0.08378257608065809,2.1319290146792937,0.47014532160932987,1.5780011169893058,-1.756839073329587,75.13510162786116,19.33060660471643,0.5539278976899883,5,-0.8103179931640625,-1.3505287170410156,-4.9038190841674805,-6.622251510620117,-0.27010345458984375,0,-0.05757907838815557,-1.0336119992703519,42.518409729003906,-4.565119840449856,42.145851135253906,1.5806315233188004,42.034080505371094,-0.05757907838815557
6854,2007-05-15,42.4904670715332,43.23558807373047,42.35075759887695,42.92822647094727,1975091.0,-0.0050163567334697845,-1.4675326056892406,-2.350016382699907,53.17603789124405,58.36187340535998,-0.5418885744326047,-0.8281042673612546,-3.962687644831462,-6.88914693225847,49.46887141081595,0.8848304748535156,0.4803371904312854,0.736736488342288,-0.38276963765744654,1.8562426143420225,0.17698342534242073,1.2964895513421553,-1.367794480422205,59.18358391407467,6.306737970012044,0.5597530629998655,5,-0.35858726501464844,-1.0850791931152344,-4.275125503540039,-6.133268356323242,0.5308990478515696,1,-0.026742628194280083,-5.600016382699869,42.704689025878906,-1.0336119992703519,42.518409729003906,-4.565119840449856,42.145851135253906,-0.026742628194280083
6855,2007-05-16,42.63017654418945,42.937538146972656,42.32281494140625,42.564979553222656,3096199.0,0.0032880192260782426,-1.2372843705529137,-0.1489333891038353,59.574478198285846,57.7783147308931,-0.6115801421286378,-0.9010428422521954,-3.9494708238856617,-6.953430072524682,48.15731828233622,0.6147232055664062,0.5892691120961047,0.8047283172607393,-0.34758517525250454,1.9570418097739832,0.2285715710041174,1.3808850635173613,-1.296212404816508,66.83662274973618,12.586605427403669,0.5761567462566204,5,-0.395843505859375,-1.2247886657714844,-4.358951568603516,-6.217094421386719,-0.11176681518554688,2,-0.023159223802252216,-1.4675326056892406,42.4904670715332,-5.600016382699869,42.704689025878906,-1.0336119992703519,42.518409729003906,-0.023159223802252216
6856,2007-05-17,42.83508682250977,43.03068161010742,42.50909423828125,42.751258850097656,1582349.0,0.004806695513163373,1.1960762268817808,1.2857644374233141,66.53229136045506,58.295197328289646,-0.6611578356383916,-1.016492199446752,-3.977604640492565,-7.079469557540733,46.487668021266856,0.5215873718261719,0.6607267448302778,0.9197584152221765,-0.25399737634631236,2.0935142067906654,0.3328805194379285,1.5066363110064245,-1.3109602897010788,78.06124687862457,17.488072657594316,0.5868778957842453,5,-0.5122699737548899,-1.429698944091804,-4.54057693481446,-6.398719787597663,-0.046569824218757105,3,0.015438115779367045,-1.2372843705529137,42.63017654418945,-1.4675326056892406,42.4904670715332,-5.600016382699869,42.704689025878906,0.015438115779367045
6857,2007-05-18,42.86302947998047,43.03068161010742,42.611549377441406,42.90028381347656,1901546.0,0.000652331057165334,1.8124968002866944,-0.44441410693966654,78.35300217214908,60.259956296936444,-0.5302190612551883,-0.9833506764521545,-3.8329085881373715,-7.02906539926456,44.72778778539558,0.4191322326660156,0.6106522089942814,0.8769145965576186,-0.3476549145451884,2.1014841076604256,0.26462984100621867,1.4891993521090185,-1.1677567930795973,59.183878166818516,-8.677491414747777,0.6122847555514027,5,-0.5402126312255859,-1.4576416015625,-4.568519592285156,-6.338178634643555,-0.17696762084960938,4,0.024771797371480275,1.1960762268817808,42.83508682250977,-1.2372843705529137,42.63017654418945,-1.4675326056892406,42.4904670715332,0.024771797371480275
6858,2007-05-21,42.63949203491211,42.88165664672852,42.20173263549805,42.751258850097656,1747370.0,-0.005215157392754133,2.649987201146676,3.000102396067991,71.7073336410078,61.96061711374472,-0.2578726370940956,-0.7405646216263904,-3.4378723371212487,-6.726495853563051,42.38226199258093,0.6799240112304759,0.5962964454986874,0.6170524597167955,-0.6410267615942828,1.8751316810278738,-0.011987150938743696,1.2460920703723346,-0.7901878093282804,42.3424187972061,-30.052714037968364,0.6290396106555407,5,-0.31667518615722656,-1.1549358367919922,-4.247184753417969,-6.026159286499023,0.7544326782226634,0,0.028833514482915934,1.8124968002866944,42.86302947998047,1.1960762268817808,42.83508682250977,-1.2372843705529137,42.63017654418945,0.028833514482915934
6859,2007-05-22,41.91299819946289,42.63949203491211,41.9036865234375,42.63949203491211,2689285.0,-0.01703805089550281,1.025634563078248,6.500085327144271,51.8610361312563,61.13716479296391,0.5285877472155249,-0.030295475086660417,-2.5622009543926154,-5.930192111755709,39.649946835658056,0.7358055114746094,0.5909072958456818,-0.1001272201538086,-1.3585693227194966,1.1583148824118794,-0.7293482714366561,0.529093831129039,1.3225898742675781,0.826239274290453,-68.84327597421878,0.6292210512828449,5,0.4098186492919922,-0.17696380615234375,-3.262228012084961,-5.295007705688477,1.434356689453125,1,0.01244452542726604,2.649987201146676,42.63949203491211,1.8124968002866944,42.86302947998047,1.1960762268817808,42.83508682250977,0.01244452542726604
6860,2007-05-23,41.27033233642578,42.285560607910156,41.23307800292969,42.0899658203125,3611123.0,-0.015333330724246474,-1.354172888384515,1.128204320384781,48.37960702519495,60.192592683842285,1.1750967600004856,0.571236147870323,-1.7534309471701448,-5.217919020723727,36.25504695648103,1.0524826049804688,0.5312697005075933,-0.6980857849121094,-1.9967752064942488,0.60060363667003,-1.347430495703179,-0.048741074121039674,1.9386177062988281,2.0724443001415445,-66.05815323134183,0.6493447107910697,5,0.9640007019042969,0.6333541870117188,-2.279599189758301,-4.358949661254883,2.30987548828125,2,0.04242839065808801,1.025634563078248,41.91299819946289,2.649987201146676,42.63949203491211,1.8124968002866944,42.86302947998047,0.04242839065808801
6861,2007-05-24,40.35756301879883,41.661521911621094,40.30167770385742,41.37278747558594,3247799.0,-0.022116839529817134,-1.4132211823243692,1.238632238366952,38.26923622203529,58.21419774397198,2.019938924510811,1.4520888695801801,-0.6901466217305128,-4.240292259654538,33.90090497738431,1.3598442077636719,0.49357237916640884,-1.5433286666870103,-3.0263703816006498,-0.060286951773370845,-2.28484952414383,-0.8018078092301906,2.772352142333986,2.0478283234925745,-63.611333397562085,0.7415208574568201,5,1.4110698699951172,1.4110698699951172,-1.2247915267944336,-3.3763256072998047,4.582485198974609,3,0.053542546887643816,-1.354172888384515,41.27033233642578,1.025634563078248,41.91299819946289,2.649987201146676,42.63949203491211,0.053542546887643816
6862,2007-05-25,41.428672790527344,41.86642837524414,40.56246948242188,40.88845825195313,3874168.0,0.026540496789401846,-1.1874980001664004,-0.532113401093423,43.08512221990651,56.77090498461499,0.8694230262001099,0.41161932518757993,-1.6029985867606982,-5.236832022974639,32.37095642872777,1.5088653564453125,0.4488978610593293,-0.47827301025390767,-1.9520766665615312,0.9955306460537159,-1.2151748384077194,0.2586288178999041,1.531548123168946,43.68233662464539,-17.183334461379488,0.7369018281538132,5,0.33996009826660156,0.33996009826660156,-2.011824607849121,-3.949136734008789,3.399608612060547,4,0.03282374539583599,-1.4132211823243692,40.35756301879883,-1.354172888384515,41.27033233642578,1.025634563078248,41.91299819946289,0.03282374539583599
6863,2007-05-29,41.97819900512695,46.04841613769531,41.475242614746094,41.49386978149414,2696049.0,0.0132643934160801,-16.53572734586411,0.8965497761520872,50.841747591559354,56.511539395761126,0.23021657975142773,-0.03247212864827986,-1.9768116352430098,-5.715569068327021,32.67982023510464,4.619743347167969,0.426166024347161,0.00326099395751811,-1.3399177349078286,1.3464397228228648,-0.6683283704751588,0.674850358390195,-1.6765213012695312,29.173440214328433,-28.34800549795145,0.6715893644326746,5,1.196847915649414,1.196847915649414,-2.4658823013305664,-4.32635498046875,2.887340545654297,1,0.016862630383867927,-1.1874980001664004,41.428672790527344,-1.4132211823243692,40.35756301879883,-1.354172888384515,41.27033233642578,0.016862630383867927
6864,2007-05-30,42.50909423828125,42.54635238647461,41.5963249206543,41.68014907836914,2231265.0,0.012646927351253279,1.1030835553566376,1.7115324028858574,54.01574539060979,55.893902417130455,-0.3327508246169941,-0.46700769446513846,-2.346523292576734,-6.169192410229677,33.090050851268145,0.9500274658203125,0.3924862323054441,0.4577816009521456,-0.819679484778483,1.7352426866827741,-0.18094894191316513,1.0965121438174563,-2.092481765747067,38.411640965354174,-15.221361715013465,0.6387305428653134,5,0.6659526824951172,0.6659526824951172,-2.7988548278808594,-4.72685432434082,1.6299514770507812,2,0.020815086529335947,-16.53572734586411,41.97819900512695,-1.1874980001664004,41.428672790527344,-1.4132211823243692,40.35756301879883,0.020815086529335947
6865,2007-05-31,42.80714416503906,42.98411178588867,42.1551628112793,42.5836067199707,2920657.0,0.007011439130815589,1.8709547433297442,0.26966493789777407,55.41983950016695,54.65918554376511,-0.6739288083091495,-0.7205768118593241,-2.487712722521664,-6.378083608171316,33.050464653040876,0.828948974609375,0.3489680051977544,0.7041387557983398,-0.6091214358012849,2.0173989473979645,0.04750865999852749,1.3607688515981522,-2.277895619201658,43.59805983910764,-7.92831502921009,0.6566300957998137,5,0.3679027557373047,0.3679027557373047,-3.0037641525268555,-4.852594375610352,1.7976036071777344,3,0.01261963941799582,1.1030835553566376,42.50909423828125,-16.53572734586411,41.97819900512695,-1.1874980001664004,41.428672790527344,0.01261963941799582
6866,2007-06-01,42.90028381347656,43.03068161010742,42.378700256347656,42.937538146972656,3136569.0,0.0021757968267728245,4.83320819112628,-0.1666581340978515,53.28000020969774,51.873296436826074,-0.8457917288600356,-0.7332053114016759,-2.434088101707516,-6.3792792745537525,32.87056959967414,0.6519813537597656,0.33888157517139916,0.7223007202148466,-0.593364234718571,2.037965675148264,0.06446824274814134,1.3801331976815518,-2.2606519158020006,42.614601963134824,-3.3390409155020038,0.6578324774667079,6,0.2747631072998047,0.2747631072998047,-2.873368263244629,-4.694255828857422,0.8941459655761719,4,0.01584893969901624,1.8709547433297442,42.80714416503906,1.1030835553566376,42.50909423828125,-16.53572734586411,41.97819900512695,0.01584893969901624
6867,2007-06-04,42.6767463684082,42.844398498535156,42.238990783691406,42.611549377441406,1376852.0,-0.005210628583257493,2.0232500547676424,-1.7500511980339954,49.76152074557894,49.43487278177842,-0.7280160738840848,-0.4390144917058052,-2.0573526934535096,-6.066395035230769,32.61790207219056,0.6612930297851562,0.27348871987005907,0.43961944580077983,-0.8526997041319504,1.73193859573351,-0.20654012916558173,1.0857790207671414,-1.9289387859332265,26.272866044393282,-15.329008041290244,0.6461595749663634,6,0.49830055236816406,0.49830055236816406,-2.521763801574707,-4.438119888305664,1.6113243103027344,0,0.05303360827527048,4.83320819112628,42.90028381347656,1.8709547433297442,42.80714416503906,1.1030835553566376,42.50909423828125,0.05303360827527048
6868,2007-06-05,42.0247688293457,42.741947174072266,41.7826042175293,42.44389724731445,2520507.0,-0.015277114460279795,-1.1237143001908494,-6.4286466561348075,46.30178948796991,48.81717871030215,-0.1926682268190376,0.21364718310849184,-1.2698062568310888,-5.326170255835002,31.79637972347805,0.9593429565429688,0.13194912658636326,-0.2058383941650419,-1.5012106791854478,1.089533890855364,-0.8535245366752449,0.44184774834516105,-1.1709490757663232,29.870109146613906,-9.11503960778807,0.6476861425102047,6,1.150278091430664,1.150278091430664,-1.7440471649169922,-3.786142349243164,3.1853866577148438,1,0.06671095764087842,2.0232500547676424,42.6767463684082,4.83320819112628,42.90028381347656,1.8709547433297442,42.80714416503906,0.06671095764087842
6869,2007-06-06,41.18650817871094,41.72671890258789,40.81394958496094,41.72671890258789,2717200.0,-0.019946823599167884,2.379308396827975,1.2888907091888744,39.68044047688516,47.850604649378845,0.5941876370075008,1.050764038006605,-0.31523306025107445,-4.403046060759827,30.50485244780886,1.2108192443847656,-0.09001256414337888,-1.009171485900879,-2.37928790388721,0.3609449320854523,-1.694229694894048,-0.32411327690770975,4.861907958984375,16.80665906044195,-17.88482750766739,0.685058208993167,6,1.9885387420654297,1.9885387420654297,-0.7218341827392578,-2.9478816986083984,5.150642395019531,2,0.08932612971477827,-1.1237143001908494,42.0247688293457,2.0232500547676424,42.6767463684082,4.83320819112628,42.90028381347656,0.08932612971477827
6870,2007-06-07,40.02225875854492,41.847801208496094,39.80803680419922,41.847801208496094,3637213.0,-0.028267737947442972,1.2346940268098756,3.379315458326566,32.318498475397675,47.18941156641912,1.7464362100559114,2.1677042242588698,0.921469612675665,-3.1528518288354235,29.00453479390533,2.039764404296875,-0.30455815448178214,-2.0728298187255874,-3.753184609212326,-0.3924750282388487,-2.9130072139689602,-1.2326524234822145,5.921468048095704,6.647395764899732,-21.62625563874966,0.8401773952433705,6,2.9059677124023438,2.9059677124023438,0.5239124298095703,-1.7836322784423828,5.187896728515625,3,0.10286243416754082,2.379308396827975,41.18650817871094,-1.1237143001908494,42.0247688293457,2.0232500547676424,42.6767463684082,0.10286243416754082
6871,2007-06-08,40.77669143676758,41.22376251220703,39.81734848022461,39.95706176757813,3316405.0,0.018850327333451267,-1.5593122095303547,-0.4489786962835999,37.98281668094142,46.62248872875633,1.1820102132264338,1.3759857509301554,0.25245290655004027,-3.8178647747368473,26.98855016766295,1.4064140319824219,-0.3648135498478524,-1.2499391555786161,-3.0301773018521985,0.5302989906949662,-2.1400582287154037,-0.3598200824418285,4.921607769775392,31.901819680287048,7.226712774769911,0.8901190731367903,6,2.1515350341796875,2.1515350341796875,0.011643409729003906,-2.538064956665039,4.032962799072266,4,0.09387854189654865,1.2346940268098756,40.02225875854492,2.379308396827975,41.18650817871094,-1.1237143001908494,42.0247688293457,0.09387854189654865
6872,2007-06-11,41.27033233642578,41.67083740234375,40.56246948242188,40.77669143676758,1997638.0,0.012105957650430987,-1.4040476751931177,0.6022730974909413,42.35170272568227,45.67915041032553,0.7415260784447213,0.8264187613421825,-0.15367953446067162,-4.2160768756128135,26.157507196982355,1.108367919921868,-0.3500878125566729,-0.6938943862915039,-2.488986103440432,1.101197330857424,-1.5914402448659715,0.20365147228296365,4.19235637402344,49.84117944577282,26.268967054440786,0.8975458585744645,6,0.14902687072753906,1.6578941345214844,-0.4819974899291992,-2.957193374633789,3.9398231506347656,0,0.06116009490912555,-1.5593122095303547,40.77669143676758,1.2346940268098756,40.02225875854492,2.379308396827975,41.18650817871094,0.06116009490912555
6873,2007-06-12,40.245792388916016,40.88845825195313,40.245792388916016,40.88845825195313,3254456.0,-0.024825095643959516,-1.0000000000000222,-1.3018894169468094,40.98690212809484,44.23150115893499,1.6701111428172126,1.7468615971892945,0.9581765619431053,-3.0976764533165877,24.628871247361722,1.0245399475097656,-0.22250173326293066,-1.595489501953125,-3.509900572602021,0.31892156869577093,-2.552695037277573,-0.638283966628677,4.9907102452832035,21.46108559374018,-4.782276265221427,0.9572055353244474,6,1.1735668182373047,2.68243408203125,0.5425424575805664,-1.9326534271240234,6.221752166748047,1,0.10043977394536774,-1.4040476751931177,41.27033233642578,-1.5593122095303547,40.77669143676758,1.2346940268098756,40.02225875854492,0.10043977394536774
6874,2007-06-13,41.35416030883789,41.391414642333984,40.469329833984375,40.469329833984375,2285806.0,0.027539970121873703,-1.0842067142912573,-1.3768126265054368,50.43145813805639,43.67723656314492,0.4254252197250281,0.5786682019064955,-0.08362677267452057,-4.104934644816133,23.47642104570633,1.1456222534179688,-0.16618047636834632,-0.43030624389648153,-2.330992695194311,1.4703802074013481,-1.3806494695453964,0.5200369817524333,3.6652036921613274,75.79912177022398,44.57750453235587,0.950343225648915,6,0.06519889831542969,1.574066162109375,-0.5658254623413086,-3.0410213470458984,3.9118804931640625,2,0.09324322267519447,-1.0000000000000222,40.245792388916016,-1.4040476751931177,41.27033233642578,-1.5593122095303547,40.77669143676758,0.09324322267519447
6875,2007-06-14,41.64289474487305,42.10859298706055,41.32621765136719,41.41935729980469,1498712.0,0.006981992473764409,-2.818171663672497,0.25263307652843464,57.06967238912133,44.098311249747546,-0.05121097251402773,0.22364298202228383,-0.3133799130851216,-4.2882179733919585,22.506739011008246,0.7823753356933594,-0.19405587072807862,-0.09220771789550497,-1.951238229452251,1.766822793661241,-1.0217229736738815,0.8373075378828716,3.1680161682541694,79.67487796269288,42.91386040707129,0.9295152557783742,6,-0.3166770935058594,1.2853317260742188,-0.8010044097900391,-3.287841796875,4.163356781005852,3,0.11272645327893227,-1.0842067142912573,41.35416030883789,-1.0000000000000222,40.245792388916016,-1.4040476751931177,41.27033233642578,0.11272645327893227
6876,2007-06-15,43.49637985229492,43.58951950073242,42.238990783691406,42.238990783691406,4109835.0,0.044509036145957914,-1.1481476986927253,5.624959470298128,60.47169647290199,45.28833077500566,-2.0241037794138705,-1.6630236008192867,-2.090534755593545,-6.029162494912541,21.72533585235446,1.946624755859375,-0.24337292446717385,1.728212738037108,-0.2338613863950414,3.6902868624692573,0.7471756758210333,2.7092498002531826,1.1144160964751748,97.21449611996286,58.79554202264126,0.9810370622160751,6,-1.7976016998291016,-0.5681533813476562,-2.4053401947021484,-5.02490234375,0.8755149841308594,4,0.03940042000242938,-2.818171663672497,41.64289474487305,-1.0842067142912573,41.35416030883789,-1.0000000000000222,40.245792388916016,0.03940042000242938
6877,2007-06-18,43.92482376098633,44.17630386352539,43.35667037963867,43.63608932495117,2811789.0,0.009850105000607234,1.0705798456186337,0.22963014650336602,59.98089473955978,46.80823135851565,-2.522117407639591,-2.1163481966182687,-2.440900211042475,-6.346339591442515,21.014397342917178,0.8196334838867188,-0.3202241612233081,2.10356693267822,-0.03294840869491367,4.240082274051353,1.0353092619916566,3.171824603364783,0.4938618220009303,93.60184789782213,51.78216069909445,1.0682576706865659,6,-1.9326534271240234,-0.9965972900390625,-2.6684608459472656,-5.388149261474609,0.4843292236328125,0,0.020144200911727195,-1.1481476986927253,43.49637985229492,-2.818171663672497,41.64289474487305,-1.0842067142912573,41.35416030883789,0.020144200911727195
6878,2007-06-19,43.86893844604492,44.00865173339844,43.44981002807617,43.92482376098633,2108868.0,-0.0012722945741456826,3.9998976109215016,-0.19355264896287488,57.329317723224726,48.76921771922005,-2.4329802489431813,-2.0697504043178796,-2.314083222237656,-6.176152070138919,21.095007237135427,0.5588417053222656,-0.39370522129840424,1.9862092971801744,-0.3139155872569006,4.286334181617249,0.8361468549616333,3.1362717393987154,0.36532118579081185,91.70845506251023,47.41462748340885,1.150062442218538,6,-1.8767681121826172,-0.9407119750976562,-2.5403919219970703,-5.332263946533203,-0.6519775390625,1,0.030573273220759756,1.0705798456186337,43.92482376098633,-1.1481476986927253,43.49637985229492,-2.818171663672497,41.64289474487305,0.030573273220759756
6879,2007-06-20,42.43458557128906,44.03659057617188,42.40664291381836,43.347354888916016,2220958.0,-0.03269632057588978,-2.365384539651174,16.332901023890784,48.21109726352686,50.535062029012174,-0.8973337324051158,-0.6264356437544336,-0.8291079659715379,-4.635718272490507,21.359492513166295,1.6299476623535227,-0.46674074558495704,0.5257770538330107,-1.7875825639321477,2.839136671598169,-0.6309027550495685,1.6824568627155898,1.7417182922363281,38.888926068049464,-5.266004944866161,1.1566798088825783,6,-0.4377593994140625,0.4936408996582031,-0.8103199005126953,-3.623147964477539,0.26079177856446023,2,0.09503943375621593,3.9998976109215016,43.86893844604492,1.0705798456186337,43.92482376098633,-1.1481476986927253,43.49637985229492,0.09503943375621593
6880,2007-06-21,43.02136611938477,43.384613037109375,42.145851135253906,42.378700256347656,2664698.0,0.013827884500248855,-1.2352977618387133,-0.7040835516995025,50.55508279986558,51.93198048667041,-1.1331106541655345,-1.1334178927462588,-1.3544013388390823,-5.111482678383659,22.656465919756645,1.2387619018554688,-0.45331747298465075,1.0250059127807702,-1.3189485525425937,3.368960378104134,-0.14697131988091172,2.196983145442452,1.0152244567871094,43.119200557611045,-1.1797380723487834,1.171977232661682,6,-0.8103179931640696,-0.0931396484375071,-1.252732276916511,-4.158700942993171,0.679920196533196,3,0.05217581134890481,-2.365384539651174,42.43458557128906,3.9998976109215016,43.86893844604492,1.0705798456186337,43.92482376098633,0.05217581134890481
6881,2007-06-22,42.518409729003906,43.161075592041016,42.32281494140625,42.844398498535156,3299979.0,-0.011690851215304443,-1.3376630284462032,-0.5072445702821201,49.292262131906234,52.703153754028634,-0.3990767702716127,-0.4851498095671616,-0.7837249257875385,-4.5015385167997835,23.500221078996177,0.8382606506347656,-0.32293769703078823,0.41400718688964844,-1.8079169957904782,2.635931369569775,-0.6969549044504149,1.5249692782297117,1.5181808471679759,18.348548014075536,-27.06439193971742,1.1109620913400622,6,-0.3073616027832031,0.4098167419433594,-0.6985492706298828,-3.6557445526123047,1.387786865234375,4,0.07732748750083651,-1.2352977618387133,43.02136611938477,-2.365384539651174,42.43458557128906,3.9998976109215016,43.86893844604492,0.07732748750083651
6882,2007-06-25,42.788516998291016,43.70128631591797,42.45321273803711,42.751258850097656,2675972.0,0.006352713354254469,-2.941178950665245,-0.11429273544280097,53.53448440224187,54.09732956226719,-0.4818542750380814,-0.6831846894422569,-0.9743708796514028,-4.666314036245588,24.812542255265672,1.2480735778808594,0.005227912695254133,0.6161222457885742,-1.6019585594406465,2.834203051017795,-0.4929181568260361,1.7251626484031846,1.0789314270019617,33.99018654442876,-12.835738756343467,1.109040402614609,6,-0.4657001495361328,0.13970947265625,-0.9244146347045898,-3.925851821899414,2.5334053039550852,0,0.03700473746725108,-1.3376630284462032,42.518409729003906,-1.2352977618387133,43.02136611938477,-2.365384539651174,42.43458557128906,0.03700473746725108
6883,2007-06-26,42.68606185913086,43.61746215820313,42.658119201660156,43.161075592041016,2341207.0,-0.0023944540813192194,-2.614031558072053,-12.749257704515204,57.446808510638284,54.87681293699852,0.003526451953803189,-0.5533496861579508,-0.809722225295225,-4.461176661214971,23.75401931076481,0.9593429565429759,0.2538146502155101,0.4782739639282241,-1.749329425845744,2.705877353702192,-0.6355277309587635,1.5920756588152116,1.019010101318365,28.571399749014308,-21.14082534616598,1.1138016948869847,6,0.06519889831542969,0.24216461181640625,-0.8219594955444336,-3.823396682739258,3.8001136779785227,1,0.040366598614196114,-2.941178950665245,42.788516998291016,-1.3376630284462032,42.518409729003906,-1.2352977618387133,43.02136611938477,0.040366598614196114
6884,2007-06-27,43.39392471313477,43.54294967651367,42.20173263549805,42.3041877746582,2166631.0,0.01658299742758995,-1.0719421068759871,-2.2941167022694935,67.5387539984284,56.04004422692152,-0.4297618534565899,-1.255915861377126,-1.4726074319774227,-5.059413982775759,22.467543192580244,1.341217041015625,0.45738399150384623,1.1418952941894602,-1.145255030428153,3.4290456188070735,-0.001679868119346395,2.285470456498267,0.307361602783196,80.23951067816442,24.043850563965194,1.1435751623088048,6,-0.2328472137451243,-0.4656982421875071,-1.4902381896972727,-4.531259536743171,1.1735649108886648,2,-0.004078077918100553,-2.614031558072053,42.68606185913086,-2.941178950665245,42.788516998291016,-1.3376630284462032,42.518409729003906,-0.004078077918100553
6885,2007-06-28,43.347354888916016,44.36258316040039,43.32872772216797,43.81305694580078,1991196.0,-0.001073187653032437,-3.11111363929403,-0.42735273114244227,64.4351459057535,56.48042749723836,-0.12961904045415906,-1.2298550249510356,-1.3860785203522141,-4.906838072078216,21.079034285538345,1.0338554382324219,0.7795260889183666,1.068314933776854,-1.25884792021143,3.395477787765138,-0.09526649321728797,2.231896360770996,-3.539318084716797,53.01719115762269,-5.993234344710942,1.1635814269941434,6,-0.09313774108886719,-0.41912841796875,-1.3179292678833008,-4.484689712524414,3.2505874633789062,3,-0.015040768709723595,-1.0719421068759871,43.39392471313477,-2.614031558072053,42.68606185913086,-2.941178950665245,42.788516998291016,-0.015040768709723595
6886,2007-06-29,43.58020782470703,43.98070907592773,43.04930877685547,43.22627258300781,1828430.0,0.0053717911136155205,-1.6315840527694048,-0.7600036041644482,63.36208532562686,56.85611534013469,-0.3903834743304131,-1.4853106479362168,-1.5703381603924669,-5.035418799315451,19.486217368433163,0.9314002990722585,0.9407836492695694,1.2671716690063448,-1.1173614781908512,3.651704816203541,0.07490509540774326,2.4594382426049464,-3.681080093383791,63.79317649800337,3.473244649032459,1.1922665735985982,6,-0.3259906768798828,-0.6519813537597656,-1.5111980438232422,-4.71754264831543,4.405521392822266,4,0.002778290817197382,-3.11111363929403,43.347354888916016,-1.0719421068759871,43.39392471313477,-2.614031558072053,42.68606185913086,0.002778290817197382
6887,2007-07-02,44.94004821777344,45.02387619018555,43.85031127929688,44.00865173339844,2059588.0,0.031203164485495316,1.135594043941537,2.631544911728568,76.14108104181007,58.94631126442196,-1.7780507861672064,-2.811018612951841,-2.8779935448322504,-6.281872244399551,18.229179779362624,1.4436683654785156,1.0579274185532554,2.5138469696044936,-0.14267519531126283,5.17036913452025,1.1855858871466154,3.842108052062372,-4.951651377868657,97.02963471603442,30.480929587896654,1.328261082457878,7,-1.355184555053711,-2.011821746826172,-3.171415328979492,-6.077383041381836,3.5300064086914134,0,-0.023005129378705802,-1.6315840527694048,43.58020782470703,-3.11111363929403,43.347354888916016,-1.0719421068759871,43.39392471313477,-0.023005129378705802
6888,2007-07-03,44.82828140258789,45.36849212646485,44.37189483642578,45.30329513549805,904660.0,-0.002487020366421011,2.2923177739690965,-0.5100016382699869,71.76196607052559,61.5630744651996,-1.694036263668096,-2.612389218538958,-2.7292776625340593,-6.061719867935494,17.557243382474148,0.9965972900390696,0.9946943547531291,2.261904525756833,-0.593823955521529,5.117633007035195,0.834040285117652,3.689768766396014,-4.638465388671882,82.94121402594944,16.837130492943842,1.4278642406391813,7,-1.0711097717285156,-1.900054931640625,-3.0596485137939453,-5.965616226196289,2.468212127685547,1,0.011011818526456274,1.135594043941537,44.94004821777344,-1.6315840527694048,43.58020782470703,-3.11111363929403,43.347354888916016,0.011011818526456274
6889,2007-07-05,44.86553955078125,45.293983459472656,43.943450927734375,44.80033874511719,1716770.0,0.000831130416505621,1.9292900877047825,-0.13726088562663627,70.84338538441223,63.817330307927,-1.5088742841115064,-2.487422939253385,-2.7343973712083027,-5.99343955002518,17.790948227907233,1.3505325317382812,0.905636023651212,2.115211105346681,-0.8385546370530008,5.068976847746363,0.6383282341468401,3.592093976546522,-4.3650029701123145,78.31337587999187,13.350641737647507,1.4768828711998419,7,-1.0804271697998047,-2.2772750854492188,-1.6904926300048828,-4.405523300170898,1.900054931640632,3,0.03612206612368518,2.2923177739690965,44.82828140258789,1.135594043941537,44.94004821777344,-1.6315840527694048,43.58020782470703,0.03612206612368518
6890,2007-07-06,44.13904571533203,44.94004821777344,43.85962677001953,44.86553955078125,2952222.0,-0.016192691377910018,1.4680928935558364,-11.14240580388486,54.86600724047872,64.43663531999061,-0.6785181350425873,-1.5143369721793078,-1.9856462085293742,-5.16009874256612,18.98130960564782,1.0804214477539062,0.8352027939651805,1.182877922058104,-1.5347546384595745,3.9005104825757826,-0.17593835820073878,2.541694202316947,-3.346431801915344,46.9879597341929,-13.321149382277035,1.35881628025884,7,-0.35393333435058594,-1.55078125,-0.9639987945556641,-3.543975830078125,2.6638031005859375,4,0.009706687168875128,1.9292900877047825,44.86553955078125,2.2923177739690965,44.82828140258789,1.135594043941537,44.94004821777344,0.009706687168875128
6891,2007-07-09,44.6047477722168,44.74445724487305,44.05522155761719,44.05522155761719,1571720.0,0.01055079577135043,-1.508472458436014,-0.7564086407695619,55.11922787942565,64.61271792856658,-0.9131811139154635,-1.7692568327263274,-2.408507587612739,-5.519920068643557,20.2359995913748,0.6892356872558594,0.9962825491398704,1.4571771621704102,-1.1511596734987322,4.0655139978395525,0.15300874433584255,2.7613455800049778,-3.537581166017219,49.693453472769654,-6.139791081269827,1.3041684178345698,7,-0.8196353912353516,-2.0164833068847656,-1.4297008514404297,-3.953794479370117,0.5029525756835938,0,0.04468570454106757,1.4680928935558364,44.13904571533203,1.9292900877047825,44.86553955078125,2.2923177739690965,44.82828140258789,0.04468570454106757
6892,2007-07-10,43.794429779052734,44.56748962402344,43.794429779052734,44.20424270629883,2124222.0,-0.018166630989645216,-2.772745043283999,-0.7457568289889278,49.49624427046205,63.72932190188034,0.06127494339322226,-0.8012232230929044,-1.550970272815924,-4.6110763187268375,21.08288516651743,0.8103179931640625,1.0749879040950034,0.5206542968750014,-1.9456277902501355,2.9869363840001384,-0.7124867466875671,1.75379534043757,-2.469183641637237,0.0,-49.17631693811009,1.23314104356257,7,-0.009317398071289062,-1.2061653137207031,-0.6193828582763672,-2.9571971893310547,0.9313964843749929,1,0.09570393905394092,-1.508472458436014,44.6047477722168,1.4680928935558364,44.13904571533203,1.9292900877047825,44.86553955078125,0.09570393905394092
6893,2007-07-11,44.28807067871094,44.28807067871094,43.77579879760742,43.84099960327149,1849259.0,0.011271773651322148,1.2916798211558316,-1.0909150144279822,64.35785054218698,63.37588818452018,-0.20252034842534528,-1.0292705948653378,-1.9684626146317044,-4.998156609826772,22.277161414658416,0.5122718811035156,1.2320939186081574,0.8121812820434542,-1.2364491861411224,2.860811750228031,-0.21213395204883767,1.836496516135746,-2.720229781952476,33.74239603199132,-16.043892539781886,1.0243152340922885,7,-0.07917022705078125,-1.6998062133789062,-1.1130237579345703,-3.2738723754882812,-0.2794189453125,2,0.0944268712469376,-2.772745043283999,43.794429779052734,-1.508472458436014,44.6047477722168,1.4680928935558364,44.13904571533203,0.0944268712469376
6894,2007-07-12,45.21015548706055,45.28466796875,44.28807067871094,44.55817413330078,2099313.0,0.020820162048577284,1.4883631220264883,1.4583393772878377,66.11795718268195,63.56286721529001,-0.9385811869482836,-1.7367037660163618,-2.8138244662728127,-5.809467869023997,23.377037225704896,0.9965972900390625,1.3496713524923578,1.541466331481935,-0.3887761886774541,3.471708851641324,0.5763450714022369,2.506587591561633,-3.4142755165197016,95.0617003041404,42.596626960927104,0.965121260079695,7,-1.0012550354003906,-2.6218910217285156,-2.0351085662841797,-4.195957183837891,-0.6892356872558594,3,0.04614755292779327,1.2916798211558316,44.28807067871094,-2.772745043283999,43.794429779052734,-1.508472458436014,44.6047477722168,0.04614755292779327
6895,2007-07-13,46.33715057373047,46.86804962158203,45.0331916809082,45.15427017211914,2784196.0,0.024927918838776764,-1.5751716568736365,1.814285630701,75.75376044109606,64.9397200058977,-1.7845368371355264,-2.6287632099059834,-3.8749412971167914,-6.82053963572195,24.311658932086388,1.8348579406738281,1.4743028655784371,2.433748626708983,0.40175384102983003,4.465743412388136,1.417751233869403,3.449746019548563,-4.326913873834187,82.83130709399653,24.974594259254673,1.0159973928395774,7,-1.0152263641357422,-2.9991073608398438,-3.1621036529541016,-5.145984649658203,-2.2726173400878906,4,0.009246229070768663,1.4883631220264883,45.21015548706055,1.2916798211558316,44.28807067871094,-2.772745043283999,43.794429779052734,0.009246229070768663
6896,2007-07-16,45.21015548706055,46.43960571289063,45.21015548706055,46.31852340698242,1762938.0,-0.024321631190434956,-1.2184875684903347,-0.9370075946917781,64.63962364227564,63.66178029483832,-0.44926397022662456,-1.440656512955357,-2.6817949545174997,-5.579874683026702,24.344861222545262,1.2294502258300852,1.4161874336649802,1.221064758300784,-0.88195811993765,3.3240876365392182,0.16955331918156702,2.272576197420001,-2.8112937534294034,46.385522103588016,-13.89157281904852,1.0515114391192166,7,0.11176872253417969,-1.8674564361572266,-2.2819290161132812,-3.8327102661132812,-0.6426658630371094,0,0.035228662934222,-1.5751716568736365,46.33715057373047,1.4883631220264883,45.21015548706055,1.2916798211558316,44.28807067871094,0.035228662934222
6897,2007-07-17,44.809654235839844,45.5920295715332,44.70719909667969,45.39643478393555,1848722.0,-0.008858656797482767,-1.2352929839016658,0.529409537707536,62.391303670377816,62.62059558371078,-0.07733706550228447,-1.022912372939743,-2.2214350399398057,-5.065986132952908,23.845647615246037,0.8848304748535156,1.4089362494733422,0.7763219833374038,-1.3580038835060506,2.910647850180858,-0.2908409500843234,1.843484916759131,-2.0532574711726284,33.433750917513244,-29.579358378532525,1.067162933421727,7,0.5122699737548828,-1.2527332305908203,-1.8814277648925781,-2.9478816986083984,0.13039398193359375,1,0.00665138165297785,-1.2184875684903347,45.21015548706055,-1.5751716568736365,46.33715057373047,1.4883631220264883,45.21015548706055,0.00665138165297785
6898,2007-07-18,45.21015548706055,45.4430046081543,44.64200210571289,44.70719909667969,2119390.0,0.008937834001414124,-1.529413536189461,-0.8571456433126816,60.99210973963243,61.52600940095748,-0.46709268881865995,-1.388995578313569,-2.5775083248220625,-5.358691849367197,23.292320863393616,0.8010025024414062,1.4190070292168073,1.109762382507327,-1.0862072389465638,3.305732003961218,0.011777571780378082,2.207747193234276,-2.124826493840146,35.740012952333636,-24.057462176580607,1.0979848107269468,7,0.11176872253417969,-1.6532344818115234,-3.036362648010254,-3.3483829498291016,0.05588531494140625,2,-0.010712841360862813,-1.2352929839016658,44.809654235839844,-1.2184875684903347,45.21015548706055,-1.5751716568736365,46.33715057373047,-0.010712841360862813
6899,2007-07-19,46.46754455566406,46.53274536132813,45.35918045043945,45.48957443237305,1581061.0,0.0278120934347017,1.1176377459533917,1.944443180352985,66.4700052393826,62.815342511946795,-1.6464850635401973,-2.454602609366489,-3.7662348739723797,-6.52426912671136,24.009131852177358,1.3225898742675852,1.2120391917900193,2.16550350189209,-0.12503059318100895,4.456037596965189,1.0202364543555404,3.3107705494286392,-3.0795979121747337,82.00824272335467,20.471032436967278,1.1452670475365498,7,-1.145620346069336,-2.7988548278808594,-4.2937517166137695,-4.605772018432617,-0.45638275146484375,3,-0.052916349374133254,-1.529413536189461,45.21015548706055,-1.2352929839016658,44.809654235839844,-1.2184875684903347,45.21015548706055,-0.052916349374133254
6900,2007-07-20,45.26604080200195,46.52342987060547,45.1915283203125,46.38372039794922,2203028.0,-0.02585683760894253,-1.1029395378532127,-1.142856585624627,58.07314682304955,63.143555727905,-0.29983617746248825,-1.1344762829000175,-2.5134186390726967,-5.220203029783363,24.943682195809718,1.3319015502929688,1.05480423137751,0.8517660140991197,-1.3940879249473141,3.0976199531455535,-0.2711609554240937,1.974692983622333,-1.599685920265209,33.00494101648944,-27.080054219856393,1.1229269695232156,7,0.05588340759277344,-1.1689071655273438,-3.09224796295166,-3.404268264770508,-1.480926513671875,4,-0.016460927198305164,1.1176377459533917,46.46754455566406,-1.529413536189461,45.21015548706055,-1.2352929839016658,44.809654235839844,-0.016460927198305164
6901,2007-07-23,45.8062515258789,46.07635879516602,45.480262756347656,45.73173904418945,1671999.0,0.011934127975536502,-1.0645267837679184,-0.06666712174010347,54.5014594505868,63.699690747918865,-0.7282762928269051,-1.4922490991827075,-2.998584886443801,-5.6533714554814765,25.928736801276557,0.8103179931640696,0.9192588300217253,1.2275846481323143,-0.9128105112627125,3.367979807527341,0.15738706843480088,2.2977822278298277,-1.883761064954534,61.57628312084952,5.909885675040172,1.0701975796975152,7,-0.4843273162841726,-1.2993011474609304,-3.6790294647216726,-3.7488842010497976,-2.6265487670898366,0,-0.03802359359731311,-1.1029395378532127,45.26604080200195,1.1176377459533917,46.46754455566406,-1.529413536189461,45.21015548706055,-0.03802359359731311
6902,2007-07-24,44.37189483642578,46.14155578613281,44.24150085449219,45.4430046081543,3375993.0,-0.03131355746590081,-1.8531543839449633,-14.3749040086022,47.91489115480511,61.872695260431996,0.8902247449436231,0.07042306962665634,-1.5367266872205505,-4.1248777432046495,26.09404756404071,1.900054931640625,0.9647534960545983,-0.2859409332275362,-2.258056983483165,1.6861751170280925,-1.271998958355347,0.7001170919002746,-0.2137596426488031,5.6909675743711485,-44.6034348324721,0.9860580251278135,7,1.1828804016113281,0.1350555419921875,-2.0583925247192383,-1.7976016998291016,0.353931427001946,1,0.004408078318915765,-1.0645267837679184,45.8062515258789,-1.1029395378532127,45.26604080200195,1.1176377459533917,46.46754455566406,0.004408078318915765
6903,2007-07-25,44.40915298461914,44.99593353271485,43.60814666748047,44.61405944824219,2785806.0,0.0008396789979492336,1.8653904468606846,0.19130295421763982,47.91489115480511,59.850132368445685,0.9744189161250674,0.1779995458871042,-1.5514886184258216,-4.058200891642201,26.04866332415221,1.387786865234382,0.9780290745132802,-0.33483734130859233,-2.0819791739796614,1.4123044913624767,-1.2084082576441233,0.5387335750269386,2.4588966369628906,27.388589033555615,-18.56179387475193,0.8735709163355334,7,0.8289451599121094,0.09779739379882812,-1.9489545822143555,-1.7417182922363281,0.3539314270019531,2,0.01195463541802222,-1.8531543839449633,44.37189483642578,-1.0645267837679184,45.8062515258789,-1.1029395378532127,45.26604080200195,0.01195463541802222
6904,2007-07-26,43.21696090698242,44.13904571533203,42.285560607910156,43.896881103515625,10366652.0,-0.026845638736897937,2.1840000524244676,3.3181978963045706,45.95918850433521,56.53962437547225,2.072040187891524,1.4295478371286094,-0.3432838061806791,-2.7587306530128046,26.208207057032578,2.1235923767089844,1.075221646233608,-1.518181228637694,-3.295640838040235,0.2592783807648473,-2.4069110333389645,-0.6294514239364233,3.5858906555175807,21.978032858896853,-22.856252163639823,0.8887298047012702,7,1.1921920776367188,1.2899894714355469,-0.7567625045776367,-0.40515899658203125,1.7324028015136719,3,0.04741378967923837,1.8653904468606846,44.40915298461914,-1.8531543839449633,44.37189483642578,-1.0645267837679184,45.8062515258789,0.04741378967923837
6905,2007-07-27,42.69537734985352,43.77579879760742,42.658119201660156,43.63608932495117,7560232.0,-0.012068955016330873,-1.2018291399885772,1.3835623355419926,41.67343177114873,53.987825278680376,2.260419633182991,2.002449066141658,0.18407784399595073,-2.1411820210312555,25.789300237427764,1.1176795959472656,1.006540009933019,-2.0071659088134695,-3.9112007300944356,-0.10313108753250333,-2.959183319453956,-1.0551484981729828,3.9267825744628837,10.628040829974879,-32.20395804576424,0.9520174106404835,7,1.713775634765618,1.811573028564446,-0.23285102844238992,0.1164245605468679,3.1667594909667898,4,0.07766143925080149,2.1840000524244676,43.21696090698242,1.8653904468606846,44.40915298461914,-1.8531543839449633,44.37189483642578,0.07766143925080149
6906,2007-07-30,43.70128631591797,43.97139358520508,42.55566787719727,43.00273895263672,3623577.0,0.023560137619158317,1.2857107663502938,-0.7425730529355049,49.600623901458114,52.566638637689294,1.1375999289902552,1.0604456921874927,-0.8108510285728343,-3.035230554747038,25.58909692523539,1.4157257080078054,0.866101367068083,-1.0073108673095703,-2.897036633664321,0.8824148990451803,-1.952173750486942,-0.06244798413219854,2.747409635742187,36.71492423028296,-11.05853406679168,0.944862883177374,7,0.7078666687011719,0.8336048126220703,-1.1316490173339844,-0.8894844055175781,1.7324066162109304,0,0.0019182037756535486,-1.2018291399885772,42.69537734985352,2.1840000524244676,43.21696090698242,1.8653904468606846,44.40915298461914,0.0019182037756535486
6907,2007-07-31,43.90619659423828,44.61405944824219,43.72922897338867,43.91550827026367,3546489.0,0.00468888436919257,-3.8717851779507053,-0.013330056793359546,48.32104746941168,51.158742829887,0.8840212026711072,0.815944453521972,-1.0030745655053792,-3.1299686484422153,24.87164401482537,0.9127731323242188,0.5276031164987529,-0.7507080078124986,-2.6701040837183143,1.1686880680933172,-1.71040604576541,0.20899003014041284,2.375973943671873,59.793837648555524,9.822311471290021,0.9596980379529086,7,0.5029563903808594,0.6286945343017578,-1.3365592956542969,-1.0943946838378906,1.760345458984375,1,-0.016546498940984478,1.2857107663502938,43.70128631591797,-1.2018291399885772,42.69537734985352,2.1840000524244676,43.21696090698242,-0.016546498940984478
6908,2007-08-01,45.3219223022461,45.3219223022461,43.77579879760742,43.87825393676758,3447928.0,0.032244325808753915,1.1419372227169202,-155.03850880786638,50.470952794131335,49.381070335970186,-0.5746094306046103,-0.5912145963485003,-2.3821947200663303,-4.427212316170774,24.093975052532297,1.546123504638679,0.3773891519521655,0.6403356552124109,-1.3009108582630233,2.581582168687845,-0.33028760152530623,1.610958911950128,0.8003838384640503,100.0,53.42984296348808,0.9706232567377178,8,-0.9174270629882884,-0.7870311737060618,-2.6964006423950266,-2.5101203918457102,-0.6054077148437642,2,-0.013152487991199613,-3.8717851779507053,43.90619659423828,1.2857107663502938,43.70128631591797,-1.2018291399885772,42.69537734985352,-0.013152487991199613
6909,2007-08-02,46.48617553710938,46.98912811279297,45.4988899230957,45.73173904418945,4238673.0,0.025688522810198178,-1.4427436525132014,0.5225829636225776,50.625982253420766,48.553607606011425,-1.939948214160303,-1.7157984531268937,-3.4721382990131175,-5.4736362068868445,24.109938079112077,1.667205810546868,0.3002636490044779,1.7235570907592859,-0.37864526142487165,3.8257594429434434,0.6724559146672107,2.774658266851361,-4.200614929199226,88.65552979035554,44.744185398779294,1.0511011760920783,8,-1.8488311767578196,-1.8907451629638743,-3.6464319229126048,-3.6743736267089915,-1.527496337890632,3,-0.037066743081774156,1.1419372227169202,45.3219223022461,-3.8717851779507053,43.90619659423828,1.2857107663502938,43.70128631591797,-0.037066743081774156
6910,2007-08-03,44.56748962402344,47.26855087280274,44.492977142333984,46.60725784301758,5489371.0,-0.041274333517806405,-1.5361681065357982,-2.703697710988947,47.46881904665176,47.772203116685304,-0.14614061210075846,0.2494190068378117,-1.4791877124388293,-3.436522823707321,23.909846089234772,2.775573730468757,0.16193746854854396,-0.2165510177612333,-2.300651937761806,1.8675499022393396,-1.2586014777615162,0.8254994422390496,-2.187857666015624,42.687708324227216,-0.8730504202377745,1.0420504600002864,8,0.2095661163330078,0.2095661163330078,-1.5228376388549805,-1.6765193939208984,1.0524826049804688,4,0.008568445018873438,-1.4427436525132014,46.48617553710938,1.1419372227169202,45.3219223022461,-3.8717851779507053,43.90619659423828,0.008568445018873438
6911,2007-08-06,46.59794235229492,46.75627899169922,44.6699447631836,45.0331916809082,4485076.0,0.04555905538769678,1.2178246729547941,-0.7671218017889971,56.241872925374054,48.69742331341519,-2.293687788636923,-1.7118180168978228,-3.3808247671872635,-5.339702900371556,23.698940879591834,2.1887893676757812,-0.11624667348979045,1.7142419815063477,-0.5190452493267728,3.947529212339468,0.5975983660897839,2.8308855969229114,-4.02275363769531,81.05262704082277,34.71503623055011,1.1166436154165615,8,-1.8208866119384766,-1.8208866119384766,-3.506720542907715,-3.6697158813476562,-0.5495262145996094,0,-0.01579051508136753,-1.5361681065357982,44.56748962402344,-1.4427436525132014,46.48617553710938,1.1419372227169202,45.3219223022461,-0.01579051508136753
6912,2007-08-07,47.9857292175293,48.3582878112793,46.15087127685547,46.22538375854492,4082671.0,0.029782149064486063,-1.3121930753401394,1.1250006094736587,59.06326497768067,49.93613151595692,-3.48100838980902,-2.919170801875026,-4.655544206445711,-6.594721782355194,24.100073594681266,2.207416534423828,-0.19139539265994188,2.8924638748168974,0.32757178483264227,5.4573559648011525,1.6100178298247698,4.174909919809025,-5.2228060166015595,91.86995118507714,42.366318803760336,1.2824460449921287,8,-2.6638050079345703,-2.6638050079345703,-4.89450740814209,-5.057502746582031,-2.3936996459960938,1,-0.05318323441187034,1.2178246729547941,46.59794235229492,-1.5361681065357982,44.56748962402344,-1.4427436525132014,46.48617553710938,-0.05318323441187034
6913,2007-08-08,48.47005462646485,49.16860580444336,47.85533142089844,48.1068115234375,4555937.0,0.010093113449209268,-2.032254370898842,0.20634762408335616,56.88661136520586,51.15028961160922,-3.719904424861191,-3.2402581207120207,-5.036558663197489,-6.9382483142537765,24.68384360981119,1.3132743835449219,-0.24482505933988108,3.1676900863647504,0.22513096954256895,6.110249203186932,1.6964105279536597,4.638969644775841,-5.37140954891602,85.05973787782877,38.029087499115676,1.4712795584110918,8,-2.6079177856445384,-2.742971420288093,-5.213509559631355,-5.541828155517585,-2.980480194091804,2,-0.057840095185522356,-1.3121930753401394,47.9857292175293,1.2178246729547941,46.59794235229492,-1.5361681065357982,44.56748962402344,-0.057840095185522356
6914,2007-08-09,47.29649353027344,48.2930908203125,47.19403839111328,47.50139999389648,3879107.0,-0.024212085281014817,-4.3636287477543725,-0.5641028333788104,56.9961517097539,52.85281404923201,-2.130891543766225,-2.005186618437861,-3.788308407896764,-5.641329323224241,24.356229668375537,1.2760162353515696,-0.13096132512491465,1.8898120880126967,-1.1839825782599007,4.963606754285294,0.35291475487640156,3.426709421148992,-3.712251594573047,59.96020194372467,10.694575854162572,1.536897333136298,8,-1.434356689453125,-1.5694103240966797,-3.953794479370117,-4.368267059326172,-1.9559402465820312,3,-0.05454905322356962,-2.032254370898842,48.47005462646485,-1.3121930753401394,47.9857292175293,1.2178246729547941,46.59794235229492,-0.05454905322356962
6915,2007-08-10,46.76559448242188,48.61907958984375,46.50480270385742,46.70970916748047,3805239.0,-0.011224913481413523,-8.080029488859765,-0.27273573489718644,53.30764580888087,53.26470537227898,-1.074958428654348,-1.5183926464021553,-3.1969578756145722,-4.994409712792674,22.88288559224767,2.114276885986328,-0.019640818238535473,1.3374908447265668,-1.7694016110675719,4.444383300520705,-0.21595538317050256,2.890937072623636,-2.734603437222056,46.583854618471925,-1.0781018961427762,1.5534462278970695,8,-0.3166770935058665,-1.0385112762451243,-3.578906059265144,-3.8373680114746165,-0.959342956542983,4,-0.0386377058433911,-4.3636287477543725,47.29649353027344,-2.032254370898842,48.47005462646485,-1.3121930753401394,47.9857292175293,-0.0386377058433911
6916,2007-08-13,46.80284881591797,47.30580520629883,46.35577774047852,46.94255828857422,2593300.0,0.0007966184095038464,1.1935438411062504,-2.4999317406140165,59.275053677302765,54.481817173155775,-0.6995544405824674,-1.5074986934675039,-3.175084076052727,-4.921387438261789,21.288223799135388,0.9500274658203054,0.23091402438913633,1.2951105117797823,-1.8693732420126423,4.459594265572207,-0.28713136511643,2.8773523886759946,-2.3608485899786587,21.6048672639085,-30.07043431202595,1.582241876896214,8,-0.3306465148925781,-1.075765609741211,-3.6161603927612305,-3.874622344970703,-0.47501373291015625,0,-0.025273602287896546,-8.080029488859765,46.76559448242188,-4.3636287477543725,47.29649353027344,-2.032254370898842,48.47005462646485,-0.025273602287896546
6917,2007-08-14,45.10770034790039,46.94255828857422,44.6047477722168,46.80284881591797,2701095.0,-0.03621891638871877,1.3679217033312019,12.13338248143294,52.365922040336436,54.69236931162301,1.323087448441676,0.22253288934464877,-1.4320797717463023,-3.121725668720245,19.770699659771836,2.337810516357422,0.5710056950878695,-0.4149402618408189,-3.5683699806290647,2.738489456947427,-1.9916551212349418,1.161774597553304,4.060905456542969,11.020337883696593,-41.92074935572746,1.5767148593941216,8,1.7230911254882812,0.6193828582763672,-1.9210119247436523,-2.179473876953125,1.1456222534179688,1,0.020854882482137294,1.1935438411062504,46.80284881591797,-8.080029488859765,46.76559448242188,-4.3636287477543725,47.29649353027344,0.020854882482137294
6918,2007-08-15,44.72582626342773,46.34646224975586,44.6699447631836,45.07976150512695,3264977.0,-0.008465829149510995,-6.200016382700058,0.2087930634849594,55.40720103457795,55.2236158428627,1.8008966144307479,0.5968633037675062,-0.9847821770721126,-2.643041427083844,18.248913380797916,1.6765174865722585,0.7401925356328292,-0.7725978851318445,-3.943521795639924,2.3983260253762353,-2.3580598403858843,0.8128640701221954,4.351502380371102,3.0161555325166214,-51.617410961644765,1.5854619552540392,8,2.1049652099609446,1.0012569427490305,-1.539137840270989,-1.7975997924804616,1.0431709289550852,2,0.019366960444815007,1.3679217033312019,45.10770034790039,1.1935438411062504,46.80284881591797,-8.080029488859765,46.76559448242188,0.019366960444815007
6919,2007-08-16,44.00865173339844,44.66062927246094,42.518409729003906,43.98070907592773,5710114.0,-0.016034908462176922,2.216792830568038,-0.07894850294239955,54.64121442956122,56.02054866318597,2.379953691172453,1.1809251675496455,-0.18214509576820603,-1.8383416792600258,16.432990526113816,2.207416534423821,0.9130412610894538,-1.3668277740478487,-4.570050572534612,1.8363950244389144,-2.9684391732912303,0.23478362519553286,4.979225292968749,24.427514328555688,-34.29473198279932,1.6016113992433816,8,1.8348560333251953,1.7184314727783203,-0.6100692749023438,-1.0804252624511719,1.9745674133300852,3,0.033650717316811685,-6.200016382700058,44.72582626342773,1.3679217033312019,45.10770034790039,1.1935438411062504,46.80284881591797,0.033650717316811685
6920,2007-08-17,44.52091979980469,46.69108200073242,43.29147338867188,45.95527648925781,5874061.0,0.011640167245057453,1.3397428660692905,-51.33215017063541,53.00137062154028,55.66049285164888,2.0790157056309013,0.642935967227011,-0.5637029775925484,-2.2754273806464482,14.297133259274778,3.3996086120605398,0.9727904020710412,-0.8173036575317383,-4.04313876304505,2.4085314479815736,-2.430221210288394,0.7956138952249177,4.208178534667965,41.82879982023719,-18.864378870362977,1.6129175527566566,8,1.3225879669189453,1.2061634063720703,-1.1223373413085938,-1.5926933288574219,0.4377593994140625,4,0.018410075253888047,2.216792830568038,44.00865173339844,-6.200016382700058,44.72582626342773,1.3679217033312019,45.10770034790039,0.018410075253888047
6921,2007-08-20,44.06453323364258,44.93073654174805,43.487064361572266,44.59543228149414,3239425.0,-0.010251058787965839,1.403101267430342,0.3701304227569626,50.569318861082465,54.716721060915745,2.3895309757777596,1.0141426046026183,-0.0035358589239962157,-1.7444106160708586,12.045851611737026,1.4436721801757812,0.930164930039588,-1.1866043090820284,-4.453024045230755,2.0798154270666984,-2.8198141771563883,0.44660555899233145,4.416137556611325,34.94736860257777,-24.791338491264682,1.6332098680743632,8,1.7789745330810547,1.6625499725341797,0.26545047760009766,-0.7264900207519531,0.8289451599121094,0,0.03952653448071808,1.3397428660692905,44.52091979980469,2.216792830568038,44.00865173339844,-6.200016382700058,44.72582626342773,0.03952653448071808
6922,2007-08-21,44.56748962402344,44.96799087524414,43.88756942749024,44.09247589111328,2423234.0,0.011414086419888836,-1.442108712147364,-0.8947345730463024,47.096778550130274,53.62896185924068,1.5094397008560634,0.5550486470413176,-0.4106415257977929,-2.171731407145586,11.109337085806766,1.0804214477538991,1.0952925581396187,-0.6934276580810561,-3.9499194373284254,2.563064121166313,-2.3216735477047408,0.9348182315426286,3.674690723780465,49.10713714333253,-5.309985586517648,1.6282458896236849,8,1.0012550354003906,1.1595935821533203,-0.23517799377441406,-1.2294464111328125,-0.9220848083496094,1,0.03949842079585042,1.403101267430342,44.06453323364258,1.3397428660692905,44.52091979980469,2.216792830568038,44.00865173339844,0.03949842079585042
6923,2007-08-22,44.94004821777344,45.46163558959961,44.46503448486328,45.15427017211914,1928924.0,0.00835942515257071,1.4044821794252318,-0.4509805496217536,43.664104428755145,52.147623272463036,0.6520624501095114,0.236424292166717,-0.6480149603604346,-2.4608124355758676,10.854799213989239,0.9966011047363281,0.9687626979815747,-0.3474138259887667,-3.583261422263213,2.8884337702856797,-1.9653376241259863,1.270509972148453,3.0731813052784673,58.03567428904201,7.621094975487232,1.6179237981372223,8,0.6286964416503906,0.7870349884033203,-0.5006256103515625,-1.6020050048828125,-1.8162269592285156,2,0.02922280762096574,-1.442108712147364,44.56748962402344,1.403101267430342,44.06453323364258,1.3397428660692905,44.52091979980469,0.02922280762096574
6924,2007-08-23,45.26604080200195,45.45232009887695,44.80033874511719,45.098388671875,1389843.0,0.007253943801946994,1.4138038174461385,-0.782609469879089,53.292369518635624,52.14592590688023,0.008673104133343656,0.07569562358814608,-0.8679785755074363,-2.718133076370897,11.394048574401117,0.6519813537597656,0.6660714383431241,-0.12387523651123189,-3.209987367583871,2.962236894561407,-1.6669313020475514,1.4191808290250876,2.5273959292880335,58.08219823673362,6.413855551621992,1.543056065536321,8,-0.35393333435058594,0.4610424041748047,-0.8266181945800781,-1.9279975891113281,-1.0245399475097656,3,0.011111119538393943,1.4044821794252318,44.94004821777344,-1.442108712147364,44.56748962402344,1.403101267430342,44.06453323364258,0.011111119538393943
6925,2007-08-24,46.01116180419922,46.16018295288086,44.89347839355469,45.1635856628418,1333476.0,0.016460927198305164,1.2113899646040684,5.055564404195772,46.853152289499924,50.765714641568806,-0.9551640667991848,-0.4303422247439386,-1.505534347789478,-3.39564956202409,12.112182179207357,1.2667045593261719,0.3639048109328513,0.45545654296874716,-2.3660810981316445,3.276994184069139,-0.9553122775814487,1.866225363518943,1.5712738469993255,94.42519500757768,44.55398330984569,1.410768820550195,8,-1.2806777954101562,-0.28407859802246094,-1.515854835510254,-2.6731185913085938,-1.3691596984863281,4,-0.0006073017149536009,1.4138038174461385,45.26604080200195,1.4044821794252318,44.94004821777344,-1.442108712147364,44.56748962402344,-0.0006073017149536009
6926,2007-08-27,43.78511428833008,45.852821350097656,43.77579879760742,45.852821350097656,2610694.0,-0.04838059785019333,1.0090104550058392,-2.4395531691773145,29.330871681518914,48.20626460170019,0.8915578298734985,1.8997064126509287,0.7446767867468083,-1.11693247941092,12.771491885763531,2.235363006591797,0.06454731751149012,-1.774782371520999,-4.584947230810428,1.0353824877684303,-3.1798648011657136,-0.3696999418762843,3.5947603259806797,0.39068749480043263,-42.34343299605303,1.405082429644716,8,0.8196315765380859,1.9419689178466797,0.9244146347045898,-0.4470710754394531,0.6426658630371094,0,0.026802828540325674,1.2113899646040684,46.01116180419922,1.4138038174461385,45.26604080200195,1.4044821794252318,44.94004821777344,0.026802828540325674
6927,2007-08-28,43.17970275878906,44.23218536376953,43.09587860107422,43.58951950073242,2168134.0,-0.013826880193901325,-2.935499639976483,0.1981986469558351,24.275357479922306,44.74717087340512,1.3351247908697133,2.5801877677079403,1.353903060635659,-0.4642165526352997,13.068663857081509,1.1363067626953125,-0.17074586600096353,-2.343869209289551,-5.2607920826299335,0.5730536640508319,-3.802330645959742,-0.8854077726193594,4.005713260109424,2.7355036605754592,-33.213573617531445,1.4584614366701905,8,1.4250431060791016,2.5473804473876953,1.7347345352172852,0.1583404541015625,1.8814277648925781,1,0.039689380085341064,1.0090104550058392,43.78511428833008,1.2113899646040684,46.01116180419922,1.4138038174461385,45.26604080200195,0.039689380085341064
6928,2007-08-29,44.72582626342773,44.78171157836914,43.30078506469727,43.35667037963867,1919476.0,0.0358067194967886,-1.0000000000000095,-3.3408978786383643,37.93704785298295,42.89115236489643,-0.23579508611680922,1.0404614884767085,-0.16855933130943157,-1.9575802039004842,12.723261935095492,1.6020088195800781,-0.4890346051010397,-0.7679409027099666,-3.705646938664991,2.1697651332450576,-2.2367939206874823,0.700912115267549,2.2729095038749776,53.19144168537079,19.441880414823537,1.468853017977512,8,0.16765403747559304,1.0012569427490305,0.3050365447998118,-1.3877830505371023,0.6892395019531321,2,-0.0241565452897482,-2.935499639976483,43.17970275878906,1.0090104550058392,43.78511428833008,1.2113899646040684,46.01116180419922,-0.0241565452897482
6929,2007-08-30,44.763084411621094,45.182212829589844,44.39983749389648,44.55817413330078,1693902.0,0.0008330343183360345,-1.9999999999999456,0.14966175929744086,40.14665537451062,41.462850670782025,-0.17297269854536523,0.9143753444754168,-0.13499502818004316,-1.9438544006239553,11.363998463244673,0.7823753356933665,-0.5894246259895581,-0.6445281982421847,-3.560676535442717,2.2716201389583475,-2.102602366842447,0.8135459703580779,2.056438314149659,54.40731791422514,21.36079469946818,1.4580741686002658,8,-0.1350536346435547,0.9639987945556641,0.10943984985351562,-1.4250411987304688,0.7823753356933594,3,-0.03662087129658553,-1.0000000000000095,44.72582626342773,-2.935499639976483,43.17970275878906,1.0090104550058392,43.78511428833008,-0.03662087129658553
6930,2007-08-31,44.949363708496094,45.35918045043945,44.390525817871094,45.17290115356445,1818660.0,0.004161449089657543,2.2499952003993267,-1.0909040137016903,41.011749767468714,40.400898549269385,-0.3264116190106492,0.7991445268093997,-0.2657436715138033,-2.0760617672416686,10.853687057842011,0.9686546325683594,-0.7131404002353392,-0.4773426055908203,-3.375273605281386,2.4205883940997452,-1.9263081054361066,0.971622894254466,1.698114497403985,67.22972785990623,31.383625355318202,1.4489654998452834,8,-0.3213329315185547,0.8941440582275391,-0.49131202697753906,-1.6113204956054688,1.3970985412597656,4,-0.01574800610292304,-1.9999999999999456,44.763084411621094,-1.0000000000000095,44.72582626342773,-2.935499639976483,43.17970275878906,-0.01574800610292304
6931,2007-09-04,45.86213684082031,46.10430145263672,44.87485122680664,44.96799087524414,1738244.0,0.02030669751509051,-1.2758635299600674,-3.9999829348623694,53.95895613962392,41.16336272587979,-1.069889372882038,-0.18085210593687862,-1.0950204565399702,-2.923552436166716,10.477548304471462,1.2294502258300781,-0.748860840107703,0.4722208023071275,-2.3814473735112855,3.3258889781255405,-0.954613285602079,1.899054890216334,0.6201786260039199,91.9504463379996,50.77616123517855,1.4268340879092072,9,-1.2341060638427734,-0.018629074096679688,-1.4040851593017578,-2.5240936279296875,0.558837890625,1,-0.026604402218376788,2.2499952003993267,44.949363708496094,-1.9999999999999456,44.763084411621094,-1.0000000000000095,44.72582626342773,-0.026604402218376788
6932,2007-09-05,45.4336929321289,45.60134506225586,44.949363708496094,45.573402404785156,2574619.0,-0.009341996213095505,5.666653664625346,-0.15624906674631225,53.69651092142352,42.2780745583985,-0.5650768788689575,0.049114766424175116,-0.5950449392321886,-2.428085428411336,9.162251613019631,0.9127731323242188,-0.7994694435200742,0.1713787078857365,-2.4086776223820294,2.7514350381535024,-1.1186494572481465,1.4614068730196195,0.8900663051825219,76.07973602748548,28.836183920572935,1.2900281651338839,9,-0.8056621551513601,0.40981483459473367,-0.9616708755493093,-2.095649719238274,1.434356689453132,2,-0.022140238132621004,-1.2758635299600674,45.86213684082031,2.2499952003993267,44.949363708496094,-1.9999999999999456,44.763084411621094,-0.022140238132621004
6933,2007-09-06,45.666542053222656,45.7783088684082,45.0425033569336,45.3778076171875,1327357.0,0.005125031800553792,1.8727362087453554,-2.066677588466474,59.11883784051443,42.92545992749615,-0.7644226448623783,-0.4263970879495105,-0.7488789570733303,-2.6006513792174815,7.417345699360328,0.7358055114746023,-0.764630453355494,0.5444034576416001,-1.5632316941561868,2.652038609439387,-0.5094141182572969,1.5982210335404972,0.5050032037564662,74.45643463860249,23.321891887911704,1.0538175758988948,9,-1.0385112762451172,0.17696571350097656,-1.1945199966430664,-2.3284988403320312,0.8475723266601562,3,-0.013257222954070613,5.666653664625346,45.4336929321289,-1.2758635299600674,45.86213684082031,2.2499952003993267,44.949363708496094,-0.013257222954070613
6934,2007-09-07,44.71651458740234,45.39643478393555,44.492977142333984,45.07976150512695,1670067.0,-0.020803577917353544,-1.2298736942204396,-1.2580657946888871,51.026396366676124,43.389153713849055,0.11114511105892433,0.3377511503881081,0.2479333032683897,-1.6084890513868118,5.999668808804145,1.1735649108886719,-0.7279965310098504,-0.27662506103516193,-2.1236137948737692,1.5703636728034454,-1.200119427954462,0.6468693058841382,1.3089052484577763,19.0216713855793,-31.914810309172264,0.9234943669193034,9,-0.1164245605468679,1.1269931793212962,-0.24682140350341086,-1.3784713745117116,0.7637481689453196,4,0.015621771607738921,1.8727362087453554,45.666542053222656,5.666653664625346,45.4336929321289,-1.2758635299600674,45.86213684082031,0.015621771607738921
6935,2007-09-10,44.95867919921875,45.26604080200195,44.47434997558594,44.912109375,1391561.0,0.00541555204046773,1.3943722094673328,-0.12820432038477847,54.800007044529195,46.21905764307242,-0.33080182723713136,-0.049248856585606404,0.057833375353688155,-1.8093597908432741,5.062432971582812,0.7916908264160156,-0.6615665905378307,0.05588531494140625,-1.5921016108443737,1.7038722407271862,-0.7681081479514873,0.8798787778342998,0.9264602323671127,29.714333859137525,-22.284450052944287,0.8239934628928912,9,-0.35858917236328125,0.8848285675048828,-0.34229183197021484,-1.5600967407226562,0.13970947265625,0,0.013051552192972382,-1.2298736942204396,44.71651458740234,1.8727362087453554,45.666542053222656,5.666653664625346,45.4336929321289,0.013051552192972382
6936,2007-09-11,45.619972229003906,45.62928771972656,44.89347839355469,44.9773063659668,1583208.0,0.014708906968882829,1.2253526001557498,13.800049148099607,55.555555555555536,49.694635207031666,-0.7872350960455989,-0.847136912257028,-0.5501439213228707,-2.4225660924334775,4.284844332859988,0.735809326171875,-0.743308247587315,0.7763221740722628,-0.655240497667485,2.2078848458120106,0.06054083820239242,1.4921035099421331,0.13049801447867537,87.8572368902216,34.02651314682478,0.7157813358698738,9,-0.9174289703369141,0.22353553771972656,-0.8429164886474609,-2.0816783905029297,-0.2514801025390554,1,0.01592482382727245,1.3943722094673328,44.95867919921875,-1.2298736942204396,44.71651458740234,1.8727362087453554,45.666542053222656,0.01592482382727245
6937,2007-09-12,46.04841613769531,46.36509323120117,45.470947265625,45.54545974731445,1554649.0,0.0093915863547811,-1.7428574771960004,0.782609469879089,55.81623273258363,51.68121130476507,-0.855972911945976,-1.2664213044015469,-0.9630327136324723,-2.806487311407622,4.907011553895861,0.8941459655761719,-0.7968943709206826,1.1577302932739286,-0.36901422689866337,2.6844748134465206,0.3943580331876362,1.921102553360221,-3.5300064086914062,83.25118481499938,28.715057980389275,0.7633722600862952,9,-0.6706066131591797,-0.2049083709716797,-1.2713603973388672,-2.510122299194336,-0.5215835571289062,2,0.008090584324028871,1.2253526001557498,45.619972229003906,1.3943722094673328,44.95867919921875,-1.2298736942204396,44.71651458740234,0.008090584324028871
6938,2007-09-13,45.5920295715332,46.52342987060547,45.3778076171875,46.43029022216797,1873202.0,-0.009911015501541054,1.2363642456353299,-1.6666666666666667,51.687553071743125,52.963533271124234,-0.29479470210029746,-0.7819021840199127,-0.4924704402887983,-2.315215791099277,5.599252636704286,1.1456222534179688,-0.46357699335373326,0.6580335617065458,-0.8978852479382624,2.213952371351354,-0.1199258431158583,1.43599296652895,-2.9966861724853544,54.545437621240836,0.4389510406271171,0.7779594048224036,9,-0.13505172729492188,0.2514781951904297,-0.27010536193847656,-1.5088672637939453,-1.2387619018554759,3,0.027987787822579158,-1.7428574771960004,46.04841613769531,1.2253526001557498,45.619972229003906,1.3943722094673328,44.95867919921875,0.027987787822579158
6939,2007-09-14,45.48957443237305,45.6572265625,45.228782653808594,45.387123107910156,1840348.0,-0.0022472160183043544,-1.0444331182365094,-0.12221893558442741,47.10742088252107,53.640830061685605,-0.08766892201724374,-0.5932264602002064,-0.3779389844836203,-2.181091720631372,5.07883107313103,0.42844390869140625,0.007898257667889652,0.4815322875976591,-1.0292670565729196,1.9923316317682378,-0.27386738448763026,1.2369319596829484,-2.7371075744628968,49.54538177133559,0.5166775650791848,0.755399672085288,9,0.00931549072265625,0.07917022705078125,0.3050355911254883,-1.0012531280517578,-0.6892356872558594,4,0.022522522144780455,1.2363642456353299,45.5920295715332,-1.7428574771960004,46.04841613769531,1.2253526001557498,45.619972229003906,0.022522522144780455
6940,2007-09-17,45.340553283691406,45.480262756347656,44.68857192993164,45.3498649597168,1558621.0,-0.003275940708198588,4.862047537672829,-0.09088878132330491,61.20806003741613,54.446286050329185,0.13709501131372548,-0.4001688728682069,-0.1949035194896851,-2.0019876921572575,5.57586893987654,0.8010025024414062,0.21437367468932678,0.29152946472167685,-1.208058559635802,1.7911174890791557,-0.4582645474570626,1.0413234769004163,-2.437247905273445,35.53306985282653,-18.83637706893923,0.7497940121787378,9,0.15833663940429688,0.22819137573242188,0.4540567398071289,-0.8522319793701172,-0.4657020568847656,0,0.0030813358580363825,-1.0444331182365094,45.48957443237305,1.2363642456353299,45.5920295715332,-1.7428574771960004,46.04841613769531,0.0030813358580363825
6941,2007-09-18,45.8062515258789,46.039100646972656,45.07976150512695,45.4057502746582,2508482.0,0.010271119526787942,1.215053574023755,-43.0106513723876,69.31508201982288,56.18168283904023,-0.37701095722369615,-0.7680709653726652,-0.6354879557503565,-2.427302442478613,6.242322031007825,0.9593391418457031,0.4067277459868279,0.6701417922973576,-0.7905086115203019,2.130792196115017,-0.06018340961146862,1.4004669942061838,-2.758141167773438,60.91368553234181,0.012359489797631795,0.730325201908829,9,-0.307361602783196,-0.894144058227532,0.2817487716674876,-1.31793022155761,-1.2667045593261648,1,-0.015453411497860281,4.862047537672829,45.340553283691406,-1.0444331182365094,45.48957443237305,1.2363642456353299,45.5920295715332,-0.015453411497860281
6942,2007-09-19,46.32783508300781,46.41166305541992,45.9645881652832,46.01116180419922,2034357.0,0.011386733027788587,-1.1818080274033806,0.7906923582470685,63.87098137993401,56.70969878786464,-0.8475512238968292,-1.2132140373007587,-1.0992561006446095,-2.8986646805745124,7.013959167400019,0.6054115295410227,0.6016693819678522,1.103708076477048,-0.4233160527255606,2.6307322056796565,0.3401960118757472,1.8672201410783487,-3.140711944402348,89.34005825400159,26.32899551017296,0.763512064601304,9,-0.8289451599121094,-1.59735107421875,-0.22819232940673828,-1.8395137786865234,-0.7823753356933594,2,-0.020707700992806166,1.215053574023755,45.8062515258789,4.862047537672829,45.340553283691406,-1.0444331182365094,45.48957443237305,-0.020707700992806166
6943,2007-09-20,46.25332260131836,46.56999969482422,46.12292861938477,46.38372039794922,1216234.0,-0.001608373919393058,-1.2857226442509755,-0.41177391765244414,62.82050693013672,58.020155517138036,-0.7610871114322606,-1.0912169745540226,-0.9825159760857929,-2.762849180824979,7.569997817884108,0.447071075439446,0.5708915733314228,0.9635318756103501,-0.6238108968326088,2.550874648053309,0.16986048938887421,1.757203261831826,-2.9327471934328955,83.16825660729312,18.281162325667637,0.7936713862214786,9,-0.7311477661132812,-1.6485767364501953,0.02561473846435547,-1.7650012969970703,0.7264938354492188,3,-0.015706763966211734,-1.1818080274033806,46.32783508300781,1.215053574023755,45.8062515258789,4.862047537672829,45.340553283691406,-0.015706763966211734
6944,2007-09-21,45.76899719238281,46.63519668579102,45.50820541381836,46.56999969482422,2961671.0,-0.01047114848613584,1.4200032765399522,6.142761021560425,56.707336107895735,58.23208096862321,-0.1249014432739628,-0.5979358323859998,-0.4904462826265146,-2.225214739666086,7.947137638184172,1.1269912719726634,0.562971751336292,0.4540586471557617,-1.147571945585561,2.0556892398970845,-0.34675664921490323,1.2548739435264267,-2.2534563272810217,55.5024926709202,-8.712846984996354,0.8008152963706621,9,-0.10711288452148438,-1.1642513275146484,0.5099401473999023,-1.2806758880615234,1.5088653564453196,4,-0.03093206339554022,-1.2857226442509755,46.25332260131836,-1.1818080274033806,46.32783508300781,1.215053574023755,45.8062515258789,-0.03093206339554022
6945,2007-09-24,45.98321914672852,46.35577774047852,45.5920295715332,45.70379638671875,1780868.0,0.0046805035610735235,-2.037035351581786,-0.34884130718457107,51.118765125235065,57.73910425414314,-0.19948711706893363,-0.858367461462187,-0.7306069829350292,-2.3969817520082515,7.915619062294868,0.7637481689453196,0.4829580099070725,0.6696777343750071,-0.9294424668624615,2.2687979356124757,-0.12988236624372718,1.4692378349937414,-2.2181058159715903,58.08391457468848,-2.5147622088052586,0.7995601006187357,9,-0.3213348388671946,-1.0897388458252024,-0.19792366027832742,-1.4948978424072337,0.9686546325683594,0,-0.025724175548407446,1.4200032765399522,45.76899719238281,-1.2857226442509755,46.25332260131836,-1.1818080274033806,46.32783508300781,-0.025724175548407446
6946,2007-09-25,44.95867919921875,45.84350967407226,44.7910270690918,45.54545974731445,2793537.0,-0.022280735592707268,-1.2828325452281213,-2.0999740610792785,46.04650896982297,56.65357939161419,0.8061599620799527,0.2725761046444575,0.29188615284036246,-1.3295648028778402,8.367129798810948,1.1921920776367259,0.5419066731001365,-0.41354045867920064,-1.854856065476234,1.0277751481178328,-1.1341982620777173,0.30711734471931607,-0.9639592000590937,9.090927895614294,-47.50266031710428,0.7206578033985153,9,0.7032051086425781,-0.09314155578613281,0.8266162872314453,-0.47035789489746094,3.1947021484375,1,-0.0018645559412601154,-2.037035351581786,45.98321914672852,1.4200032765399522,45.76899719238281,-1.2857226442509755,46.25332260131836,-0.0018645559412601154
6947,2007-09-26,44.89347839355469,45.293983459472656,44.44640731811523,45.1263313293457,3975199.0,-0.0014502384595229678,1.9835973116511036,0.3968313819309457,43.381161783226496,55.73064702622345,0.7714280618114344,0.49829982000554196,0.3671516346245909,-1.222918013926936,8.484040812459618,0.847576141357429,0.5430128970300316,-0.5644300460815401,-1.6049579709325812,0.47609787876950094,-1.0846940085070642,-0.04416608365601604,-0.6875202594645202,20.42549557494381,-32.50783495197298,0.5202639624255208,9,0.6473236083984375,-0.027940750122070312,0.8918170928955078,-0.40515708923339844,2.1701622009277344,2,-0.007883804945993389,-1.2828325452281213,44.95867919921875,-2.037035351581786,45.98321914672852,1.4200032765399522,45.76899719238281,-0.007883804945993389
6948,2007-09-27,43.64540481567383,44.9773063659668,42.85371398925781,44.89347839355469,4149130.0,-0.02780077691774585,1.999997305490064,5.359922019626153,41.27465244350759,55.08256164411084,1.9158012739889472,1.7510584367797577,1.5980833486893928,0.04920586392410087,9.379788250112485,2.1235923767089844,0.45226867878621846,-1.7584825515747085,-3.0426924680350567,-0.47427263511436024,-2.400587509804886,-1.1163775933445308,2.9897918701171946,20.93598966198688,-34.78796171215906,0.6421049582301749,9,1.099050521850586,1.099050521850586,2.002509117126465,0.8475723266601562,3.9584503173828125,3,0.043533905566120135,1.9835973116511036,44.89347839355469,-1.2828325452281213,44.95867919921875,-2.037035351581786,45.98321914672852,0.043533905566120135
6949,2007-09-28,43.12382125854492,43.95276641845703,43.06793594360352,43.68265914916992,3908203.0,-0.011950480453364887,-1.638888256843194,0.4477603728891266,35.70390431483233,52.24876656382376,2.3093663587702338,2.2593750166013677,2.0555751578156745,0.5963636835087556,10.153487222783527,0.8848304748535085,0.30173035958738836,-2.1981029510498047,-3.819498751175381,-0.5767071509242285,-3.008800851112589,-1.3874050509870202,3.435745773315439,7.712802749320552,-49.181991061739375,0.8106979000627879,9,1.6206340789794922,1.6206340789794922,2.524092674255371,1.5833778381347656,4.731510162353516,4,0.08941682498645909,1.999997305490064,43.64540481567383,1.9835973116511036,44.89347839355469,-1.2828325452281213,44.95867919921875,0.08941682498645909
6950,2007-10-01,44.24150085449219,44.30669784545898,43.17970275878906,43.29147338867188,3599313.0,0.025917916439879507,1.086213836300354,-1.7000054608999435,39.97289536746092,48.98852360245021,1.139189050197949,1.1446308492164547,0.9242038986283774,-0.49136220553762655,10.738275443426183,1.1828765869140554,0.25000810904698767,-1.0450302124023452,-2.730313285699644,0.6402528608949538,-1.8876717490509947,-0.20238867575369568,2.24394911651612,46.417448265214965,-6.289784655313603,0.8426415366486483,10,0.5029544830322266,0.5029544830322266,1.078094482421875,0.4656982421875,3.61383056640625,0,0.0686315255063874,-1.638888256843194,43.12382125854492,1.999997305490064,43.64540481567383,1.9835973116511036,44.89347839355469,0.0686315255063874
6951,2007-10-02,44.64200210571289,44.75376892089844,44.07384872436523,44.46503448486328,2129697.0,0.009052614479285515,2.3953461791235626,0.18627632065016764,39.72788076994019,46.30595686800645,0.6215321713953088,0.6830538427886736,0.49696728056892425,-0.8610614169413253,10.746374367286334,0.6799201965332102,0.26388464770140274,-0.5835222244262681,-2.2694085015836336,1.1023640527310974,-1.4264653630049509,0.25942091415241464,1.770813145660405,73.28240336906873,23.42923435912452,0.8429431385786833,10,0.10245323181152344,0.10245323181152344,0.5867815017700195,0.17696571350097656,1.5554389953613281,1,0.051742116496347634,1.086213836300354,44.24150085449219,-1.638888256843194,43.12382125854492,1.999997305490064,43.64540481567383,0.051742116496347634
6952,2007-10-03,44.42778015136719,44.6699447631836,44.28807067871094,44.42778015136719,1495598.0,-0.0047986636853433184,-1.7333442551332967,0.0,41.184761818937005,43.901985188984256,0.6010994490330006,0.8622598810451052,0.7276540426842644,-0.6229191030748922,10.754910967055542,0.38187408447266336,0.15072129103750598,-0.7474485397338881,-2.4668718301025834,0.9719747506348071,-1.6071601849182358,0.11226310545045948,1.9138530747638,74.12280150246009,23.836100888260475,0.8597116451843473,10,0.31667518615722656,0.31667518615722656,0.7381343841552734,0.8196315765380859,2.7848854064941406,2,0.08385746898890267,2.3953461791235626,44.64200210571289,1.086213836300354,44.24150085449219,-1.638888256843194,43.12382125854492,0.08385746898890267
6953,2007-10-04,45.06113052368164,45.23809814453125,44.33464050292969,44.61405944824219,3087610.0,0.014255728513929977,1.2558065330342558,100.0,46.997385404246444,42.82310177746767,-0.24490184189631492,0.19102184559098134,0.11726640822826084,-1.2313977193738808,10.467354360101972,0.9034576416015625,-0.058250343481745404,-0.08382759094238423,-1.7880811895936617,1.6204260077088932,-0.935954390268023,0.7682992083832545,1.2107443177118853,91.8454196292813,39.75207297163239,0.8521267993256384,10,-0.45638465881347656,-0.31667518615722656,0.10478401184082031,0.5960979461669922,1.5088691711425781,3,0.04443985420535279,-1.7333442551332967,44.42778015136719,2.3953461791235626,44.64200210571289,1.086213836300354,44.24150085449219,0.04443985420535279
6954,2007-10-05,45.41506576538086,45.619972229003906,44.6699447631836,45.15427017211914,2799979.0,0.007854557521880468,1.8333295410589334,0.5833425770284222,50.50761777496417,42.75519651632645,-0.7312173115465157,-0.11372723630459092,-0.17068610113602745,-1.5547300721095354,10.648791167468877,0.9500274658203054,-0.2485757506571602,0.235180091857913,-1.4607144654413275,1.9310746491571535,-0.6127671867917073,1.0831273705075333,0.7884458589699506,91.60312145342675,35.86943563804889,0.8479472786496199,10,-1.0664539337158203,-0.6706104278564453,-0.10478401184082031,0.24216270446777344,-0.26079559326171875,4,0.04819522620496253,1.2558065330342558,45.06113052368164,-1.7333442551332967,44.42778015136719,2.3953461791235626,44.64200210571289,0.04819522620496253
6955,2007-10-08,45.54545974731445,45.98321914672852,45.4057502746582,45.619972229003906,1622933.0,0.002871161358814822,-2.26316810553889,-0.2857121961208788,48.13829830689041,42.987617553778385,-1.0395583728742324,-0.2086022650701409,-0.21540697070662418,-1.6556830057905785,10.963034819060114,0.5774688720703196,-0.4386787530704481,0.33623504638671875,-1.3638438179505457,2.036313910723983,-0.513804385781917,1.1862744785553545,0.5910559243344977,77.07310251133778,21.08607544374908,0.8500394321686328,10,-1.126993179321289,-0.8010044097900391,-0.3679027557373047,0.11176872253417969,-0.186279296875,0,0.0507157395358202,1.8333295410589334,45.41506576538086,1.2558065330342558,45.06113052368164,-1.7333442551332967,44.42778015136719,0.0507157395358202
6956,2007-10-09,46.34646224975586,46.43960571289063,45.62928771972656,45.666542053222656,2284303.0,0.017586879282487367,-1.1481627555380456,-9.124916807454053,50.12787161197839,43.73725197919527,-1.8137353594464685,-1.0038555194323635,-0.9520906616187261,-2.425559611055988,11.165110248326108,0.894145965576179,-0.5429721455922092,1.1009130477905273,-0.6658550400330654,2.86768113561412,0.21752900387873098,1.9842970917023237,-3.492748260498047,95.67083679070626,42.089166793662635,0.8833840439117946,10,-1.6998023986816406,-1.6020069122314453,-1.1106929779052734,-0.6892337799072266,-1.1456184387207031,1,0.03255629659522774,-2.26316810553889,45.54545974731445,1.8333295410589334,45.41506576538086,1.2558065330342558,45.06113052368164,0.03255629659522774
6957,2007-10-10,46.42097473144531,46.43960571289063,45.97390365600586,46.30920791625977,1600923.0,0.001607727495745337,5.249827219903766,0.1643822550873171,51.15089688200668,44.83461247236183,-1.8425500014008946,-1.1057164089471598,-0.9666982570546239,-2.4686430774352885,10.877043481341337,0.46570205688477273,-0.6258880428544558,1.1567975997924833,-0.6529461957006006,2.9665413952855673,0.2519257020459378,2.061669497539029,-3.4955429077148423,99.11490311777337,47.24020746454019,0.904871897746542,10,-1.667203903198235,-1.6765193939208984,-1.1852054595947266,-0.7637462615966797,-0.5681533813476562,2,-0.004815358394869573,-1.1481627555380456,46.34646224975586,-2.26316810553889,45.54545974731445,1.8333295410589334,45.41506576538086,-0.004815358394869573
6958,2007-10-11,46.86804962158203,47.26855087280274,46.41166305541992,46.56999969482422,2894030.0,0.00963088114205135,-1.7878817966316491,2.666712174477114,57.58355039977425,47.2656842595776,-1.9941224676837805,-1.5307773095302437,-1.3930781563420993,-2.8778009043845643,10.697690177182583,0.8568878173828196,-0.5858448653964388,1.5400714874267578,-0.4033697501454512,3.483512724998967,0.5683508686406498,2.511792106212866,-3.8723343200683544,84.58784308486796,31.801736627859377,0.9717206187861047,10,-1.6439228057861328,-1.8069171905517578,-1.6322803497314453,-1.1828804016113281,-1.0897407531738281,3,0.007352896889496474,5.249827219903766,46.42097473144531,-1.1481627555380456,46.34646224975586,-2.26316810553889,45.54545974731445,0.007352896889496474
6959,2007-10-12,46.51411437988281,47.50139999389648,46.132240295410156,47.03570175170898,4266803.0,-0.0075517382216014894,-1.1304315566727794,-1.7499999999999762,53.5939266510587,48.77913217997735,-1.2389930870508863,-1.1553879267860339,-1.0596671002696638,-2.47602173903109,10.541619423598345,1.369159698486321,-0.5255761929904352,1.1349092483520522,-0.8791936593379717,3.149012156042076,0.12785779450703672,2.1419607021970677,-3.3474856555175734,52.88880555990422,0.7409111336823528,1.0070514538450122,10,-0.7264900207519602,-1.336557388305664,-1.2783451080322266,-0.8289451599121094,-0.6612930297851562,4,0.001201470041652053,-1.7878817966316491,46.86804962158203,5.249827219903766,46.42097473144531,-1.1481627555380456,46.34646224975586,0.001201470041652053
6960,2007-10-15,45.480262756347656,46.51411437988281,45.14495849609375,46.43960571289063,1905626.0,-0.02222662168931444,1.4705971433488212,1.8392756580439351,53.52644485458348,50.31230596715994,-0.012230082663286623,-0.11650629900111653,0.003078172279707303,-1.3895907262206322,10.529246787835127,1.3691558837890625,-0.36703390148865367,0.09407215118407919,-1.9204353751302108,2.108579677498369,-0.9131816119730658,1.1013259143412242,-2.0535477558105413,14.229263088710752,-41.57368262623541,1.0072537631571468,10,0.4144725799560547,-0.3027057647705078,-0.25846385955810547,0.20490646362304688,0.9407119750976562,0,-0.007167781461047462,-1.1304315566727794,46.51411437988281,-1.7878817966316491,46.86804962158203,5.249827219903766,46.42097473144531,-0.007167781461047462
6961,2007-10-16,45.098388671875,45.666542053222656,44.83759689331055,45.293983459472656,2025875.0,-0.008396479292973269,-1.3116848577689837,0.20388411283331725,51.32851746987118,51.43938992837486,0.4930388473592373,0.22094537971108252,0.34454664514287714,-0.9422497118559932,10.010508990993857,0.8289451599121094,-0.11086507918530941,-0.25240879058837606,-2.260705686713308,1.755888105536556,-1.2565572386508421,0.75173965747409,-1.4271925717363203,9.790204783044564,-48.40215355533365,1.004148448062467,10,0.8196315765380859,0.07916831970214844,0.12341022491455078,0.5867805480957031,0.4936408996582031,1,0.005782729411064169,1.4705971433488212,45.480262756347656,-1.1304315566727794,46.51411437988281,-1.7878817966316491,46.86804962158203,0.005782729411064169
6962,2007-10-17,45.36849212646485,45.6851692199707,44.763084411621094,45.64791488647461,2208933.0,0.005989204105606882,4.210528017589808,1.4285797870265269,62.793897635676586,53.19455795408932,0.4139384279366851,-0.13145446107678538,-0.008396234961061566,-1.1617535339629796,9.208444443825849,0.9220848083496094,0.059399405328235844,0.06566181182861897,-1.889502020474282,2.02082564413152,-0.9119201043228315,1.0432437279800695,-1.4674837927007047,22.108763458910676,-39.11102291696906,0.9775819161514522,10,0.7171802520751882,-0.19093513488770242,-0.09546661376953836,0.35859107971190696,0.38187408447264914,2,-0.003695258704264903,-1.3116848577689837,45.098388671875,1.4705971433488212,45.480262756347656,-1.1304315566727794,46.51411437988281,-0.003695258704264903
6963,2007-10-18,45.526832580566406,45.759681701660156,45.11701583862305,45.11701583862305,1190788.0,0.003490097349062804,-2.1363572897953107,-1.466654834878329,68.85964045624681,55.23367158534295,0.36722222259545134,-0.36576533673346745,-0.26505779848702105,-1.2768342828982213,8.247105928047011,0.6426658630371094,0.21888361702819736,0.260326766967772,-1.6468902020890894,2.1675437360246335,-0.6932817175606587,1.2139352514962027,-1.4098007471943177,27.891166887005824,-38.440531770186894,0.9536084845284307,10,0.6054096221923828,-0.3492755889892578,0.08382606506347656,0.20025062561035156,-0.2514801025390625,3,0.00716036568004963,4.210528017589808,45.36849212646485,-1.3116848577689837,45.098388671875,1.4705971433488212,45.480262756347656,0.00716036568004963
6964,2007-10-19,44.35326766967773,45.48957443237305,44.30669784545898,45.39643478393555,1888447.0,-0.025777433754300527,-1.08196699297693,-2.545447775781682,50.8695556685983,55.537144625532704,1.5358419795653475,0.7339273289683774,0.832355077917029,-0.07487159162155166,8.071864836901096,1.220134735107429,0.3630964842299278,-0.8424516677856531,-2.776049650887529,1.091146315316223,-1.8092506593365911,0.12434732376528501,3.14813232421875,2.1096980788406268,-63.98401665825127,0.9667989915509394,10,1.55078125,0.8242893218994212,1.2969751358032298,1.3738155364990305,2.300559997558601,4,0.03212933958651054,-2.1363572897953107,45.526832580566406,4.210528017589808,45.36849212646485,-1.3116848577689837,45.098388671875,0.03212933958651054
6965,2007-10-22,44.80033874511719,44.98662185668945,43.794429779052734,43.794429779052734,1324887.0,0.010079777633725584,-1.370377674037612,-0.9642836246617356,51.22301064458586,55.65882674026687,1.086184067186764,0.20416154580460955,0.32987196458076085,-0.495415897811327,8.035490148083513,1.1921920776367188,0.43337924099461134,-0.3362365722656264,-2.240553832001069,1.5680806874698163,-1.2883952021333513,0.6159220576020985,2.6371672058105418,51.18473384978813,-13.42134860346809,0.9521586298677218,10,0.8475761413574219,0.37721824645996094,0.7334785461425781,0.9267444610595703,2.1329078674316406,0,0.023492737654694062,-1.08196699297693,44.35326766967773,-2.1363572897953107,45.526832580566406,4.210528017589808,45.36849212646485,0.023492737654694062
6966,2007-10-23,44.87485122680664,45.35918045043945,44.58611679077149,45.3219223022461,2062272.0,0.0016632124617042,1.9642729154324643,-0.4444448658098693,53.52940290731466,55.92310518752331,0.8727499011904811,0.12969648437616144,0.1984698080940035,-0.5441861934230019,8.607109538700481,0.7730636596679616,0.45098995613320625,-0.2575326919555678,-2.1638665218076056,1.64880113789647,-1.2106996068815903,0.6956342229704546,2.4169316772460903,54.976231562233714,-8.077978503875265,0.9531669149260192,10,0.7730636596679688,0.3027057647705078,0.658966064453125,0.8522319793701172,2.0863380432128906,1,0.03445411989945657,-1.370377674037612,44.80033874511719,-1.08196699297693,44.35326766967773,-2.1363572897953107,45.526832580566406,0.03445411989945657
6967,2007-10-24,44.539546966552734,44.89347839355469,43.72922897338867,44.70719909667969,1982822.0,-0.007471986003011133,3.3103528630846037,0.3750010665801966,45.67901936840935,54.60037951737166,1.020415142349158,0.46074835736040143,0.5264632494584021,-0.1812589296194318,9.398642930579431,1.1642494201660156,0.4717226437004811,-0.5751403808593736,-2.4973174697853366,1.3470367080665895,-1.536228925322355,0.38594816360360795,2.6123418124999986,39.90824222999186,-18.69838030306496,0.9610885444629815,10,1.0757675170898438,0.6380100250244141,0.6659517288208008,1.1875362396240234,2.9245986938476562,2,0.023630294348769176,1.9642729154324643,44.87485122680664,-1.370377674037612,44.80033874511719,-1.08196699297693,44.35326766967773,0.023630294348769176
6968,2007-10-25,45.54545974731445,45.6572265625,44.61405944824219,44.6978874206543,1803092.0,0.022584710650898954,-1.0550395286620375,-5.0555416505495,50.97491494949449,54.30937821719785,-0.2154986199975113,-0.4168927910503726,-0.4629114624379369,-1.1430087165662997,8.769964345120037,1.1176795959472656,0.4359104542785275,0.3357696533203125,-1.4646043359529273,2.1361436425935523,-0.5644173413163074,1.2359566479569324,1.401069443398434,94.20295876837359,38.127306675930214,0.9001869946366183,10,-0.42378807067871094,-0.3679027557373047,-0.4307727813720703,0.1816234588623047,2.4030113220214844,3,0.004498943797249355,3.3103528630846037,44.539546966552734,1.9642729154324643,44.87485122680664,-1.370377674037612,44.80033874511719,0.004498943797249355
6969,2007-10-26,46.97981643676758,46.97981643676758,45.83419418334961,45.91801834106445,3459309.0,0.03149285784820077,1.1578909550771708,1.2527521986083732,58.974357750386396,54.91470187228707,-1.7621581560731912,-1.6311879948507766,-1.840601537908313,-2.5110287141167618,8.029107329798464,1.434356689453125,0.41504657470760264,1.5773265838623018,-0.10449319563743131,3.259146363362035,0.7364166941124353,2.4182364736121684,-3.2505874633789062,100.0,44.656196547923614,0.8409098897498677,10,-1.6252937316894531,-1.8022594451904297,-1.916356086730957,-1.2527332305908203,1.713775634765625,4,-0.036280770935628426,-1.0550395286620375,45.54545974731445,3.3103528630846037,44.539546966552734,1.9642729154324643,44.87485122680664,-0.036280770935628426
6970,2007-10-29,47.27786254882813,47.50139999389648,46.85873413085938,47.05432891845703,1587181.0,0.006344131047461898,-1.0909113474737215,0.21052366855402618,56.2189036985719,55.45807811992048,-1.9873950070130277,-1.7814288530234563,-2.093863828805162,-2.721741803833062,7.7218104219597015,0.6426658630370952,0.3038056375044249,1.7235546112060618,-0.061978603455813186,3.5090878258679368,0.8307880038751208,2.616321218537003,-3.483621826171884,94.07403736858535,42.02070528916793,0.8927666073309385,10,-1.662548065185554,-2.1003055572509837,-2.144547462463386,-1.5507793426513743,2.5147819519042898,0,-0.013199304028334802,1.1578909550771708,46.97981643676758,-1.0550395286620375,45.54545974731445,3.3103528630846037,44.539546966552734,-0.013199304028334802
6971,2007-10-30,46.95187377929688,47.64110946655274,46.88667678833008,47.48277282714844,1878570.0,-0.006895167250731138,-1.281689490868418,-2.3750298645003878,53.429608403836845,54.41760153860495,-1.531940022510696,-1.3423399560882956,-1.7112429566043872,-2.3214751374318254,7.848639733972493,0.7544326782226634,0.23831747401342085,1.2820722579956154,-0.553123132812054,3.117267648803285,0.3644745625917807,2.19966995339945,-3.009346685791023,82.38096259688187,34.78188847070986,0.917597695403833,10,-1.266704559326179,-1.7044620513916087,-1.6741914749145579,-1.2247905731201243,2.6079216003417898,1,-0.0003967289321745726,-1.0909113474737215,47.27786254882813,1.1578909550771708,46.97981643676758,-1.0550395286620375,45.54545974731445,-0.0003967289321745726
6972,2007-10-31,48.15338134765625,48.5352554321289,46.66313934326172,47.42688751220703,3783874.0,0.025590194206246197,1.5124994240486709,-1.368421808984584,57.56578651917504,53.16272887893031,-2.5667934515961264,-2.3720395496598385,-2.8572034365279535,-3.448846054806623,8.199593464640046,1.8721160888671804,0.28052501992701195,2.297299766540526,0.24897456937330986,4.345624963707742,1.273137167956918,3.321462365124134,-3.988939311767581,90.26128543327403,45.385432211984366,1.0241625985836074,10,-2.021139144897461,-2.4588966369628906,-2.8896703720092773,-2.426298141479492,1.9559402465820312,2,-0.024758221422279125,-1.281689490868418,46.95187377929688,-1.0909113474737215,47.27786254882813,1.1578909550771708,46.97981643676758,-0.024758221422279125
6973,2007-11-01,47.06364059448242,48.1720085144043,47.02638626098633,48.08818054199219,1782049.0,-0.022630617470165815,-1.084752645700065,-1.4102527750648477,52.97679195415837,53.39686624399254,-1.3814002705317137,-1.1853575117381183,-1.7354437315964546,-2.2741938083286684,9.09502241543723,1.1456222534179688,0.35356782536241127,1.107433509826663,-0.9728003229951057,3.1876673426484317,0.06731659341577512,2.147550426237551,-2.549533486894532,45.51716151155199,1.5865309533523941,1.0401169164108852,11,-0.9313983917236328,-1.3691558837890625,-1.8604707717895508,-1.336557388305664,3.1667633056640554,3,0.008509861558923415,1.5124994240486709,48.15338134765625,-1.281689490868418,46.95187377929688,-1.0909113474737215,47.27786254882813,0.008509861558923415
6974,2007-11-02,47.60385513305664,47.94847106933594,47.12884140014648,47.12884140014648,1878785.0,0.011478383987097551,-2.4509725189122475,-0.46363612669737864,62.153512025642804,54.61136639744331,-1.5779688927410902,-1.6371218335456632,-2.247211140062376,-2.743190969576787,9.887488270608213,0.8848304748535156,0.3334610404097731,1.5382085800170913,-0.6496714809430415,3.726088640977224,0.44426854953702843,2.632148610497154,-2.76805615950547,50.24879575519006,2.455343832948465,1.0939400304800648,11,-1.4716129302978516,-1.8022594451904297,-2.8593997955322266,-1.8767719268798828,1.5554351806640625,4,0.007239244286330715,-1.084752645700065,47.06364059448242,1.5124994240486709,48.15338134765625,-1.281689490868418,46.95187377929688,0.007239244286330715
6975,2007-11-05,47.85533142089844,48.24652099609375,47.22198104858398,47.49208450317383,1288168.0,0.005282687444932765,-1.2680515971034487,0.7647082443262924,66.01730105033224,55.99891063555638,-1.5092339393609606,-1.798906392590041,-2.490752755239292,-2.9258748105476755,10.487220879208742,1.0245399475097727,0.2708332848771633,1.6741912841796847,-0.638382732680455,3.9867653010398243,0.5179042757496148,2.8304782926097545,-2.723575930661049,63.68152513224303,10.623176740155053,1.1562870084300703,11,-1.7230892181396484,-1.9978523254394531,-3.1108760833740234,-2.1282482147216797,1.4902420043945312,0,0.017516557209939165,-2.4509725189122475,47.60385513305664,-1.084752645700065,47.06364059448242,1.5124994240486709,48.15338134765625,0.017516557209939165
6976,2007-11-06,47.85533142089844,48.21857833862305,47.40826034545898,48.199951171875,1908954.0,0.0,3.2439014644477226,-0.9487203721789904,64.91619692464262,58.13637480847119,-1.1644456560663912,-1.7708628066810022,-2.4108913426333913,-2.8859788415341256,10.743764344486396,0.8103179931640696,0.4519301086573222,1.59874782562256,-0.8319654774225427,4.029461128667663,0.3833911741000122,2.814104477145108,-2.45129593530973,63.68152513224303,6.431150994649322,1.2153566515225505,11,-1.2806739807128906,-1.7230892181396484,-3.1108760833740234,-2.1282482147216797,2.4030113220214844,1,0.040482701139291644,-1.2680515971034487,47.85533142089844,-2.4509725189122475,47.60385513305664,-1.084752645700065,47.06364059448242,0.040482701139291644
6977,2007-11-07,46.19744110107422,47.64110946655274,46.11361312866211,47.39894485473633,1630878.0,-0.034643795593905735,-1.2312902425909158,3.4864622537082135,53.40909267202928,58.40683899986394,0.8418812541659548,-0.13763429711033126,-0.6712406621197431,-1.2042690998795393,10.547082409052711,1.7417182922363281,0.5762184784833053,-0.04796581268310263,-2.4775518308037974,2.381620205437592,-1.2627588217434536,1.1668271963772483,-0.5429080197622937,3.9302200386672843,-54.67788493661325,1.2147930090603478,11,0.9872837066650391,-0.06519889831542969,-1.4529857635498047,-0.47035789489746094,3.632457733154304,2,0.07278226235968455,3.2439014644477226,47.85533142089844,-1.2680515971034487,47.85533142089844,-2.4509725189122475,47.60385513305664,0.07278226235968455
6978,2007-11-08,47.21266555786133,47.38031768798828,46.23469543457031,46.79353713989258,2438158.0,0.02197577252311289,2.0370430297820703,-0.34883654478088183,64.77382026086082,59.05122372324999,0.09836441659440709,-1.1865523933192605,-1.6410658473598048,-2.1886365055369126,9.684446844572742,1.1828765869140625,0.7188465210532442,0.9500278472900376,-1.502926821254377,3.402982515834452,-0.2764494869821732,2.1765051815622485,-1.327674688484045,51.52835928739164,-13.638735690732446,1.2264773342722075,11,0.11176872253417969,-1.080423355102539,-2.468210220336914,-1.4855823516845703,1.5181808471679688,3,0.06135336783361578,-1.2312902425909158,46.19744110107422,3.2439014644477226,47.85533142089844,-1.2680515971034487,47.85533142089844,0.06135336783361578
6979,2007-11-09,46.56999969482422,47.51071548461914,46.53274536132813,46.70970916748047,1978097.0,-0.013612149524781514,-8.130600470119493,-0.3333333333333333,58.96226816057766,59.356041996806184,0.7563194357725038,-0.5686395166977789,-0.960733636862841,-1.4956348694625774,9.117593144685813,0.9779701232910085,0.9531186086753465,0.30456771850585795,-2.1497200908905114,2.7588555279022273,-0.9225761861923303,1.5317116232040462,-0.47298766042680285,21.397387722690112,-43.657238318674445,1.2271439046981862,11,0.7544345855712891,-0.4377574920654297,-1.8953990936279297,-0.8429164886474609,3.1947021484375,4,0.07860004787006858,2.0370430297820703,47.21266555786133,-1.2312902425909158,46.19744110107422,3.2439014644477226,47.85533142089844,0.07860004787006858
6980,2007-11-12,45.15427017211914,46.70039749145508,45.1263313293457,46.56999969482422,2074082.0,-0.030400032896337414,-1.1392476922957284,10.13338248143294,51.24584225998726,59.11340131415622,2.055272751688058,0.8658055392813679,0.4709826737712959,-0.04666016539898976,9.553356542007041,1.574066162109375,1.0552634214180188,-1.0948621749877958,-3.5752966609851526,1.385572311009561,-2.3350794179864707,0.14535506801087905,3.3809852600097585,0.9035126459695983,-62.723283492525766,1.2402172429986775,11,1.676523208618164,0.9779720306396484,-0.6077365875244141,0.5728130340576172,4.582489013671882,0,0.0886963763634141,-8.130600470119493,46.56999969482422,2.0370430297820703,47.21266555786133,-1.2312902425909158,46.19744110107422,0.0886963763634141
6981,2007-11-13,45.35918045043945,45.54545974731445,44.6978874206543,45.4430046081543,3451364.0,0.004538004435443943,4.8709472849782,0.05920916133378242,53.69748437110654,58.68358996437083,1.7887904819089115,0.7182604826703809,0.2553439634311445,-0.20876542795535613,10.406924883335481,0.8475723266601562,0.976285241602568,-0.902991485595706,-3.360591519068713,1.5546085478773009,-2.131791502332206,0.3258085311407939,3.1078964996337817,22.468336383478356,-42.334547072541426,1.2288000167365032,11,1.1130237579345703,0.7730617523193359,-0.7777194976806641,0.3679027557373047,3.660400390625,1,0.08788503088606614,-1.1392476922957284,45.15427017211914,-8.130600470119493,46.56999969482422,2.0370430297820703,47.21266555786133,0.08788503088606614
6982,2007-11-14,45.200843811035156,45.7503662109375,45.0425033569336,45.72242736816406,1650956.0,-0.003490729722890329,1.45163762237575,6.222353690725403,48.31666187783905,58.1657977336687,1.6586949273061222,0.9100522006286269,0.414703229128186,-0.012422770586326237,11.219037737993615,0.7078628540038991,0.8945865923455045,-1.052945709228517,-3.5244842724678094,1.4185928540107753,-2.288714990848163,0.18282357239112912,3.11546555786132,17.880808173959743,-41.41848536384882,1.2357692816196475,11,1.2713603973388672,0.9313983917236328,-0.5052862167358398,0.6426639556884766,3.595203399658203,2,0.11188948049350467,4.8709472849782,45.35918045043945,-1.1392476922957284,45.15427017211914,-8.130600470119493,46.56999969482422,0.11188948049350467
6983,2007-11-15,45.852821350097656,46.12292861938477,45.10770034790039,45.10770034790039,2419369.0,0.014424012564635547,-1.7250024317945811,-1.4285745630073867,44.039402267664094,56.15311887167106,0.9129017539271373,0.2990832835193231,-0.23616113492987267,-0.6205813130554603,11.963429892621548,1.015228271484382,0.8715118986263093,-0.4172676086425753,-2.8728684796020048,2.038333262316854,-1.64506804412229,0.8105328268371395,2.318751140869132,41.05952810408942,-12.550607573321187,1.2278004354797134,11,0.6193828582763672,0.2794208526611328,-1.103708267211914,-0.009313583374023438,2.9525375366210938,3,0.08673572022460507,1.45163762237575,45.200843811035156,4.8709472849782,45.35918045043945,-1.1392476922957284,45.15427017211914,0.08673572022460507
6984,2007-11-16,45.7783088684082,46.55137252807617,45.17290115356445,46.18812561035156,2942345.0,-0.0016250359191756214,1.4262229040845718,-0.550000255978375,41.87689465559884,53.47085149447846,0.7836357302838408,0.5120850909939918,-0.13075145804111088,-0.5135408135756165,11.922367483480102,1.3784713745117188,0.6989492509387958,-0.5630321502685547,-2.862162006726109,1.7360977061889997,-1.712597078497332,0.5865327779602225,2.2543162197460873,53.95335901216506,5.236020264505903,1.1495649282287776,11,0.6799240112304688,0.35393333435058594,-0.6356792449951172,0.06519889831542969,2.5334091186523438,4,0.06449643094305424,-1.7250024317945811,45.852821350097656,1.45163762237575,45.200843811035156,4.8709472849782,45.35918045043945,0.06449643094305424
6985,2007-11-19,45.852821350097656,45.899391174316406,45.39643478393555,45.39643478393555,4352158.0,0.0016276809591992958,-1.2040806091659075,-1.1136357289795311,43.8796675209201,51.13345933850929,0.4416378539976975,0.548591384315273,-0.18067075339931193,-0.5540181728582994,11.454074640250008,0.5029563903808594,0.6426334800324582,-0.5411437988281236,-2.737651478512909,1.6553638808566618,-1.6393976386705162,0.5571100410142691,2.0464142313566356,62.311476084629945,17.114896802797375,1.0982538398423918,11,0.3166770935058594,0.2794208526611328,-0.37023067474365234,-0.009313583374023438,2.5054664611816406,0,0.08531384499322048,1.4262229040845718,45.7783088684082,-1.7250024317945811,45.852821350097656,1.45163762237575,45.200843811035156,0.08531384499322048
6986,2007-11-20,46.42097473144531,46.66313934326172,45.666542053222656,45.74105453491211,2305669.0,0.012390805290031448,-1.4044951059120214,1.4897901186068088,39.62052071553361,49.601395787787546,-0.39266929296390174,0.10773223823321132,-0.7384406107762729,-1.0882051137749116,11.536961833611567,0.9965972900390625,0.4510533585353542,-0.0502965927123995,-2.127266346562287,2.026673161137488,-1.0887814696373397,0.9881882842125407,1.3502069235769767,85.05743338668668,43.67914867840829,1.0384848769249426,11,-0.31667327880859375,-0.28873252868652344,-0.8848285675048828,-0.5774669647216797,2.3564414978027344,1,0.07142858316802236,-1.2040806091659075,45.852821350097656,1.4262229040845718,45.7783088684082,-1.7250024317945811,45.852821350097656,0.07142858316802236
6987,2007-11-21,45.5920295715332,46.56999969482422,45.480262756347656,45.945960998535156,1948035.0,-0.017857125247966565,-2.774209104301125,-0.5205484831993357,40.89862012083144,46.94859577222873,0.3814842042624491,1.0746684161285316,0.07765760277111866,-0.25148172888023623,10.87600809633577,1.0897369384765625,0.16194208556889578,-0.931865882873538,-2.8500166939434592,0.9862849281963832,-1.8909412884084986,0.027209522661422625,2.05622031411437,31.137783293153387,-9.315563685613316,0.9590754055349615,11,0.5122718811035156,0.5402126312255859,-0.04424095153808594,0.2514781951904297,2.9245948791503977,2,0.07517873851510548,-1.4044951059120214,46.42097473144531,-1.2040806091659075,45.852821350097656,1.4262229040845718,45.7783088684082,0.07517873851510548
6988,2007-11-23,45.7503662109375,46.07635879516602,45.35918045043945,45.91801834106445,609513.0,0.0034729017526160533,1.9615090773047115,0.4736853450598722,37.96853124168919,44.61595833679668,-0.006809410122130544,0.9828617876389529,-0.07723801950776021,-0.3992558600315874,10.898908805855903,0.7171783447265696,-0.13089324220867127,-0.7837745666503935,-2.682006362223156,1.1144572289223689,-1.7328904644367782,0.16534133113599125,1.7798691761103385,38.74984961231976,-0.4452534795813605,0.9491158977863822,11,-0.0512237548828125,0.38187599182128906,-0.11875152587890625,0.09314155578613281,1.6020088195800781,4,0.06657172940897094,-2.774209104301125,45.5920295715332,-1.4044951059120214,46.42097473144531,-1.2040806091659075,45.852821350097656,0.06657172940897094
6989,2007-11-26,45.275352478027344,46.10430145263672,45.06113052368164,45.84350967407226,2430964.0,-0.010382730724384781,-1.093457300011866,3.3889053220778207,33.72501212816583,42.669199433260964,0.2964172635057807,1.3951649079456132,0.39907091646124115,0.0830705257244091,11.041753013714894,1.0431709289550781,-0.21425719199747562,-1.173565101623538,-3.139392104869337,0.7922619016222612,-2.156478603246441,-0.19065160000063486,2.1415889903647525,13.372083332341166,-21.786878808150814,0.9829135016228998,11,0.40516090393066406,0.8568897247314453,0.379547119140625,0.5681552886962891,2.1794776916503835,0,0.07796750804766361,1.9615090773047115,45.7503662109375,-2.774209104301125,45.5920295715332,-1.4044951059120214,46.42097473144531,0.07796750804766361
6990,2007-11-27,46.65382766723633,46.72833633422852,45.30329513549805,45.30329513549805,3885871.0,0.030446481667436576,-1.1103396848890326,-2.377040264806427,43.54355400839714,41.54098494851547,-0.9465120199144579,-0.03421258249086634,-0.957260231239502,-1.2684019700487,11.012898016808247,1.452983856201179,-0.4885297539051905,0.2361118316650419,-1.6937983100760619,2.1660219734061457,-0.72884323920551,1.2010669025355938,0.6543516392462578,95.53092566491512,61.33693323970516,0.9649550708705522,11,-0.7684078216552663,-0.5215854644775391,-1.1130247116088867,-0.8103199005126953,1.3225860595703125,1,0.03553599785315176,-1.093457300011866,45.275352478027344,1.9615090773047115,45.7503662109375,-2.774209104301125,45.5920295715332,0.03553599785315176
6991,2007-11-28,46.93324661254883,47.05432891845703,46.45823287963867,46.91461944580078,2428173.0,0.005989196584372136,3.5714327506765158,0.013792460611127745,54.64159602735381,42.24375540957267,-1.0942396685627003,-0.33212689889276703,-1.2258448435082983,-1.5263552117151846,10.982127134536182,0.5960960388183594,-0.6546415113079576,0.5164621353149386,-1.4123802997536288,2.445304570383506,-0.44795908221934866,1.4808833528492258,0.2705210185006237,93.92522559592732,53.59377136397254,0.9644212175342842,11,-0.8755168914794922,-0.8010044097900391,-1.5205106735229492,-1.364501953125,2.3750686645507812,2,0.03036314982627797,-1.1103396848890326,46.65382766723633,-1.093457300011866,45.275352478027344,1.9615090773047115,45.7503662109375,0.03036314982627797
6992,2007-11-29,46.96118927001953,47.22198104858398,46.48617553710938,46.87736129760742,1660833.0,0.0005953702223369106,1.4307614756939075,4.500307188203973,48.18793193399227,42.704703150275805,-0.9456642080663258,-0.47849794718604244,-1.2592198608981917,-1.5195132883775102,10.379219099111312,0.7358055114745952,-0.6224446108513462,0.6040143966674805,-1.1660048837701282,2.374033677105089,-0.2809952435513239,1.4890240368862848,-2.2633018493652344,87.93105883266807,46.99113995758739,0.8850096402188051,11,-0.8196334838867188,-0.8289470672607422,-1.5484533309936523,-1.3924446105957031,2.9897918701171875,3,0.03867506312043112,3.5714327506765158,46.93324661254883,-1.1103396848890326,46.65382766723633,-1.093457300011866,45.275352478027344,0.03867506312043112
6993,2007-11-30,47.46414566040039,47.50139999389648,46.98912811279297,47.50139999389648,2450934.0,0.010710043723316742,26.501331148893993,-0.44441410693961947,56.575355915562106,44.33786551249395,-1.3365723035497084,-1.0012454351577702,-1.7594740899871084,-1.9922893288019878,9.83014568225088,0.540210723876946,-0.6189013613948973,1.0869455337524414,-0.725285977842212,2.899177045347095,0.18082977795511823,1.9930612895497646,-2.7157763671875017,98.47335165436435,52.78690297753466,0.9061157557973261,11,-1.1828804016113281,-0.8894882202148438,-2.0677099227905273,-2.4542407989501953,3.911876678466797,4,0.02217418591737763,1.4307614756939075,46.96118927001953,3.5714327506765158,46.93324661254883,-1.1103396848890326,46.65382766723633,0.02217418591737763
6994,2007-12-03,47.94847106933594,48.13475036621094,47.40826034545898,47.50139999389648,1348186.0,0.01020402668576037,-1.2941172927620788,-12.000511980342434,73.80954393182219,47.6634073359275,-1.654695943818787,-1.5372446582946324,-2.2198000770320476,-2.4580347275515777,9.43556504402274,0.7264900207519602,-0.5085062327628052,1.5540401458740263,-0.31302292123037745,3.42110321297843,0.6205086123218209,2.4875716794262317,-3.0899805480957028,93.42107567676076,40.33202314849303,0.9335315335522032,12,-1.3505306243896484,-1.331899642944336,-2.798856735229492,-2.938566207885742,2.7383155822753906,0,-0.012432013482898685,26.501331148893993,47.46414566040039,1.4307614756939075,46.96118927001953,3.5714327506765158,46.93324661254883,-0.012432013482898685
6995,2007-12-04,48.6935920715332,48.7867317199707,47.82738876342773,48.47005462646485,2384690.0,0.015540036743190155,3.681814373877221,0.5000042663207864,76.01745656990664,51.707511319746736,-2.1841649316820764,-2.3361193575721018,-2.938674540564307,-3.198049147510396,8.975772530440452,0.9593429565429759,-0.36598003001056867,2.2572481155395536,0.22203603379060155,4.292460197288506,1.2396420746650776,3.2748541564140297,-3.6385259595947232,96.00001310611695,37.42504103722473,1.0176060408744767,12,-1.7696609497070312,-1.9512825012207031,-3.4275522232055664,-3.683687210083008,1.667205810546875,1,-0.02543993673819911,-1.2941172927620788,47.94847106933594,26.501331148893993,47.46414566040039,1.4307614756939075,46.96118927001953,-0.02543993673819911
6996,2007-12-05,49.79264450073242,49.91372680664063,48.84261703491211,49.16860580444336,2909813.0,0.022570781543178375,1.4731140177037676,2.791651734671329,81.24208055422753,56.19011803456852,-3.0783732291408157,-3.4599867595375287,-3.965139161087137,-4.267557317021968,8.743553534233717,1.220134735107429,-0.15053939347423295,3.259434890747073,0.7997178399825842,5.719151941511562,2.029576365364832,4.489293416129314,-4.439045140151364,96.46738162651118,31.392214644422467,1.229858525382244,12,-2.305215835571289,-2.486837387084961,-4.396208763122559,-4.782739639282227,0.5308990478515554,2,-0.036475884985362916,3.681814373877221,48.6935920715332,-1.2941172927620788,47.94847106933594,26.501331148893993,47.46414566040039,-0.036475884985362916
6997,2007-12-06,49.55979537963867,50.06275177001953,49.12203598022461,50.06275177001953,1822633.0,-0.00467637586692804,2.7407449543789393,-0.8059698755409932,76.74733025167941,60.49887348012299,-2.484812262766532,-3.1224104409265294,-3.658809416649234,-3.9998231403191014,9.867466432101311,0.9407157897949219,0.049978084959015234,2.8584680557250977,0.05919380875114655,5.657742302699049,1.458830932238122,4.258105179212073,-3.7501832744516577,83.63637040604071,14.882131532069735,1.3996371234869738,12,-1.997854232788086,-2.179475784301758,-4.093504905700684,-4.312383651733398,0.6426658630371094,3,-0.005074276449542836,1.4731140177037676,49.79264450073242,3.681814373877221,48.6935920715332,-1.2941172927620788,47.94847106933594,-0.005074276449542836
6998,2007-12-07,50.10932159423828,50.29560089111328,49.56910705566406,49.75538635253906,1549710.0,0.011088145348262968,1.0,-0.7037096027971815,79.24530634765509,65.55668394895513,-2.627283192826596,-3.6299068732537876,-4.086719156475397,-4.517309534247033,11.099967841389336,0.7358055114746094,0.28094566177124847,3.2631614685058565,0.07918431906291801,6.447138617948795,1.6711728937843873,4.855150043227326,-3.789332729271365,93.5484126680046,21.975079426250062,1.5919885747214688,12,-2.309873580932617,-2.612577438354492,-4.195958137512207,-4.414836883544922,-0.782379150390625,4,-0.003159900175534802,2.7407449543789393,49.55979537963867,1.4731140177037676,49.79264450073242,3.681814373877221,48.6935920715332,-0.003159900175534802
6999,2007-12-10,50.23040390014648,50.56570434570313,50.14657592773438,50.14657592773438,1354520.0,0.0024163629052627034,-8.999726962459032,0.23684550882710304,79.37502271811564,69.53795825003496,-2.2032725259887727,-3.6498289653560008,-4.065455762819674,-4.625399575454367,12.339303473726362,0.45638275146485086,0.5864407274607899,3.201223564147945,-0.31897494139639804,6.721422069692288,1.4411243113757735,4.9613228169201165,-3.3538293515190674,87.75522997688832,14.390272676491279,1.7600992527721726,12,-1.7184352874755788,-2.5986080169677663,-4.317040443420403,-4.535919189453118,-2.7010612487792898,0,0.022807271090196535,1.0,50.10932159423828,2.7407449543789393,49.55979537963867,1.4731140177037676,49.79264450073242,0.022807271090196535
7000,2007-12-11,49.1592903137207,50.83581161499024,49.08478164672852,50.23040390014648,1848400.0,-0.02132400903156284,-1.870232921682072,-12.777519908989568,67.2131061058397,70.93479270320006,-0.8262757525609032,-2.385595752130257,-2.8975397169488986,-3.5282057084169054,13.020701146485298,1.7510299682617188,0.9080247546625486,1.929858970642087,-1.596914097144733,5.456632038428907,0.16647243674867696,3.693245504535497,-1.6924549975611782,15.88772526143335,-53.68498405764731,1.7633865338934085,12,-0.49829673767089133,-1.3924407958984375,-3.192371368408203,-3.4648056030273438,-2.7103729248046804,1,0.031072383839200635,-8.999726962459032,50.23040390014648,1.0,50.10932159423828,2.7407449543789393,49.55979537963867,0.031072383839200635
7001,2007-12-12,49.34557342529297,50.25834274291992,48.814674377441406,49.78332901000977,1909062.0,0.0037893775598358825,1.0805389789416684,0.40869202880486427,75.66877884241643,73.98822013746941,-0.7089369082668782,-2.3799361167355855,-2.995771213767739,-3.69568616498114,13.299894956310531,1.4436683654785156,1.3492250951170632,1.9168224334716797,-1.6154874341307917,5.449132301074151,0.15066749967044757,3.682977367272912,-1.2723223753439115,26.267342859677274,-46.177391817189644,1.7661549338012348,12,-0.4331035614013672,-1.5787239074707031,-3.350712776184082,-3.6510887145996094,-4.936420440673828,2,0.020573769566668787,-1.870232921682072,49.1592903137207,-8.999726962459032,50.23040390014648,1.0,50.10932159423828,0.020573769566668787
7002,2007-12-13,50.25834274291992,50.33285522460938,48.814674377441406,49.20586013793945,1647305.0,0.0184974913506446,1.5271265652383554,-2.4042699664502245,77.94455729308307,76.36257584608285,-1.2346574059608244,-3.050799226553508,-3.8011609534080435,-4.5612516436979575,13.814459595052048,1.5181808471679759,1.6580690805379206,2.576716804504393,-1.0077780524566151,6.161211661465401,0.7844693760238854,4.368964232984901,-1.6878307912634511,71.42851750281669,-5.060348531469685,1.7922474284805048,12,-1.1363067626953125,-2.4914932250976562,-3.904892921447754,-4.5638580322265625,-4.3310089111328125,3,0.0012973130848656922,1.0805389789416684,49.34557342529297,-1.870232921682072,49.1592903137207,-8.999726962459032,50.23040390014648,0.0012973130848656922
7003,2007-12-14,49.82989883422852,50.48188018798828,49.68087768554688,50.25834274291992,2118853.0,-0.008524831606226302,-1.2051416689420749,-0.4070793252676608,78.39719497466271,76.87231485084291,-0.4865012888095208,-2.4339137063435388,-3.288519987427591,-4.088210960221851,14.757995679706216,0.8010025024413991,1.8412665648044992,1.9494190216064524,-1.6491350447373563,5.547973087950261,0.15014198843454807,3.7486960547783568,-1.0152244567871165,50.23035734170854,-32.82784076377946,1.7992770331719035,12,-0.49829864501953836,-2.063049316406257,-3.1714153289794993,-4.135414123535163,-5.541828155517585,4,0.007476684022311275,1.5271265652383554,50.25834274291992,1.0805389789416684,49.34557342529297,-1.870232921682072,49.1592903137207,0.007476684022311275
7004,2007-12-17,48.7308464050293,49.82989883422852,48.5352554321289,49.55979537963867,1480996.0,-0.022056083895644618,-1.1221385024230093,1.9347899638513775,63.4175432163385,75.47232447822422,0.8216023678790023,-1.161894036560696,-2.1277157616582016,-2.9314640290223224,15.705097179915775,1.2946434020996236,2.079506482596976,0.7027397155761719,-2.7728499206521846,4.178329351804528,-1.0350551025380028,2.4405345336903466,2.1049652099609446,8.50189942577839,-69.96391256228345,1.737794818114178,12,0.9546871185302734,-0.9639968872070312,-2.0025081634521484,-3.0363616943359375,-5.336921691894524,0,0.012232417099097281,-1.2051416689420749,49.82989883422852,1.5271265652383554,50.25834274291992,1.0805389789416684,49.34557342529297,0.012232417099097281
7005,2007-12-18,49.76470184326172,49.89509963989258,48.87055969238281,48.98232650756836,1519970.0,0.021215626538465315,-1.0370430766080252,-0.9438160365202666,66.66665169716032,73.85283238299454,-0.04954851263100579,-1.9896658793949271,-3.090736355428305,-3.8926992181096836,16.72330614011215,1.1642532348632812,2.2558201441871617,1.5410011291503878,-1.8586100479481118,4.940612306248887,-0.15880445939886556,3.240806717699641,1.0250986480712925,63.15785348111697,-12.800870858254015,1.6998055885492513,12,-0.07916831970214844,-1.9978523254394531,-3.0363636016845703,-4.070217132568359,-5.662910461425781,1,-0.044918568967518224,-1.1221385024230093,48.7308464050293,-1.2051416689420749,49.82989883422852,1.5271265652383554,50.25834274291992,-0.044918568967518224
7006,2007-12-19,49.73675918579102,50.07206344604492,49.39214324951172,49.82989883422852,1301052.0,-0.0005614955266627364,1.3548289073854458,-0.11904727077695702,66.33769679474435,72.69620644333509,-0.033935535810186934,-1.7924774493105033,-3.016645744044851,-3.8076230396340023,17.312421963792463,0.6799201965332031,2.294276505727197,1.3472692489624123,-2.0052551849894584,4.699793682914283,-0.32899296801352307,3.0235314659383477,1.0079504043579064,61.72241209023833,-12.196364200079778,1.6762622169759367,12,-0.05122566223145242,-1.969909667968757,-3.255241394042976,-4.042274475097663,-5.308979034423835,2,-0.06610486591201714,-1.0370430766080252,49.76470184326172,-1.1221385024230093,48.7308464050293,-1.2051416689420749,49.82989883422852,-0.06610486591201714
7007,2007-12-20,49.01958084106445,50.32354354858398,48.92644119262695,50.17451858520508,1967683.0,-0.014419482822504714,-1.083335229470512,12.400065530799475,58.93045968603176,70.43900125871028,0.6688963698454771,-0.8488715528632298,-2.263103777095367,-3.040173333089321,17.943951474332486,1.3971023559570241,2.233898583680869,0.4587133407592745,-2.631885989573348,3.549312671091897,-1.0865863244070368,2.004013005925586,1.6809396659240718,24.88026557135494,-44.03509696822559,1.5452996651663131,12,0.6659526824951172,-1.080423355102532,-2.717357635498047,-3.3250961303710938,-4.340324401855476,3,-0.09405278007973272,1.3548289073854458,49.73675918579102,-1.0370430766080252,49.76470184326172,-1.1221385024230093,48.7308464050293,-0.09405278007973272
7008,2007-12-21,48.79604721069336,50.30491256713867,48.46074295043945,49.69950485229492,5283981.0,-0.004560088571459953,-1.3431919967428605,0.7822565728629938,55.0165474470782,67.73250400637278,0.7672342433577413,-0.40629485676662114,-2.019467030732983,-2.7897629161916058,18.64320714271165,1.8441696166992188,2.003210704976297,0.0828956604003892,-2.7104669014453435,2.876258222246122,-1.3137856205224807,1.4795769413232591,1.8611679947979738,18.000008191316454,-45.8403355461639,1.3966812809228673,12,0.8522300720214844,-0.8475761413574219,-2.493824005126953,-3.1015625,-3.2971572875976562,4,-0.05878987219025378,-1.083335229470512,49.01958084106445,1.3548289073854458,49.73675918579102,-1.0370430766080252,49.76470184326172,-0.05878987219025378
7009,2007-12-24,48.80535888671875,49.08478164672852,48.4793701171875,48.9078140258789,794825.0,0.00019082849037310723,1.6530424607154284,0.1134033677312492,50.72462979551882,65.90045108300379,0.5973384608779853,-0.1450230648875177,-1.996742769179093,-2.790460604854985,19.68213354570573,0.6054115295410227,1.8346666737099966,-0.08429298400879048,-2.361440131715959,2.192854163698378,-1.2228665578623747,1.0542805898447938,1.7639974285705051,18.499883273741577,-39.567555058749846,1.1385735738535834,12,0.6659526824951172,-0.8568878173828125,-2.5031356811523438,-3.1108741760253906,-2.7848854064941406,0,-0.09255721730256727,-1.3431919967428605,48.79604721069336,-1.083335229470512,49.01958084106445,1.3548289073854458,49.73675918579102,-0.09255721730256727
7010,2007-12-26,48.31171798706055,48.71221923828125,48.30240249633789,48.488685607910156,947498.0,-0.010114481502000339,-3.1903851779619696,1.7272693424679133,39.58060020998974,61.8906534571786,1.0707035525043267,0.5050872839867253,-1.4428123436225775,-2.260352821357614,20.24619936798594,0.5029563903808594,1.5613676410992667,-0.6608283996582003,-2.703958792891079,1.3823019935746785,-1.6823935962746361,0.3607367969582356,2.1732937936347128,0.4609025536492854,-50.57018611719291,1.0215651966164385,12,1.080423355102539,-0.3632469177246094,-2.0164804458618164,-2.6172332763671875,-2.1235923767089844,2,-0.10179297029434808,1.6530424607154284,48.80535888671875,-1.3431919967428605,48.79604721069336,-1.083335229470512,49.01958084106445,-0.10179297029434808
7011,2007-12-27,48.3582878112793,48.80535888671875,48.25583267211914,48.40485763549805,1037578.0,0.0009639446941469565,-3.3703355378921183,0.26315449117285683,41.31896747506774,57.821143477399126,0.9715258321219764,0.6015960594501735,-1.4149976304912002,-2.30223528216014,20.511799410944455,0.5495262145996094,1.258065726713859,-0.6855106353759766,-2.517699230327757,1.146677959575804,-1.6016049328518704,0.23058366209991732,1.9957674123545175,4.9550031547603846,-40.2187536928265,0.9160942974758917,12,1.010568618774414,-0.4098167419433594,-2.2074174880981445,-2.6638031005859375,-3.967761993408203,3,-0.08801999868263644,-3.1903851779619696,48.31171798706055,1.6530424607154284,48.80535888671875,-1.3431919967428605,48.79604721069336,-0.08801999868263644
7012,2007-12-28,48.77741622924805,48.861244201660156,48.20926284790039,48.61907958984375,902298.0,0.00866714759638354,2.9999765964169116,-3.399983617300131,40.192018463616314,53.57612386506064,0.3578702707211576,0.343102438503621,-1.7620451281086247,-2.736350537642018,20.619886968895518,0.6519813537597656,1.1336438606037973,-0.35719356536865376,-1.9141211038414525,1.199733973104145,-1.1356573346050496,0.42127020386774205,1.408781190264591,27.11108522249446,-11.450225082761243,0.7784637692363976,12,0.4889869689941406,-0.8289451599121094,-2.659144401550293,-3.0829315185546875,-4.79670715332032,4,-0.08917315458937158,-3.3703355378921183,48.3582878112793,-3.1903851779619696,48.31171798706055,1.6530424607154284,48.80535888671875,-0.08917315458937158
7013,2007-12-31,48.5166244506836,48.861244201660156,48.31171798706055,48.71221923828125,1288813.0,-0.005346568119532158,1.2264037216203267,-1.2353097067963992,37.634381965443495,50.71132817051675,0.46129333778200277,0.7239009017552505,-1.4358212670801365,-2.4999475332294807,20.48621673392383,0.5495262145996094,0.9180500840877315,-0.6706092834472557,-2.0509357773704053,0.709717210475894,-1.3607725304088305,0.01955396351431915,1.4718795116678152,35.10622538255133,2.6532877434060254,0.690163246961573,12,0.7497787475585866,-0.5681533813476634,-2.398352622985847,-2.8221397399902415,-4.694255828857429,0,-0.07909387874614504,2.9999765964169116,48.77741622924805,-3.3703355378921183,48.3582878112793,-3.1903851779619696,48.31171798706055,-0.07909387874614504
7014,2008-01-02,47.35237503051758,48.6656494140625,47.08227157592773,48.581825256347656,3221065.0,-0.023996917208233715,1.2666659385486707,6.2857003549559565,37.13527419211155,47.43006400328911,1.5750798310758611,1.9407034192293935,-0.18048608363319119,-1.348366115891153,20.267799036288938,1.5833778381347727,0.5402700675261727,-1.8050539016723661,-3.3174300620542994,-0.2926777412904329,-2.5612419818633327,-1.0488658214813995,2.4582048203887368,15.183114719297345,-18.56525399221045,0.7561880801909684,1,1.3505325317382741,0.5960960388183594,-1.4366827011108398,-1.6578903198242188,-4.126102447509766,2,-0.03914238950479976,1.2264037216203267,48.5166244506836,2.9999765964169116,48.77741622924805,-3.3703355378921183,48.3582878112793,-0.03914238950479976
7015,2008-01-03,47.45483016967773,47.78081893920898,47.30580520629883,47.61316680908203,2419369.0,0.0021636747701487824,-1.0816289002749628,0.12878653895679354,36.375815902939856,44.100966126421945,1.2410184188228328,1.8347537243733925,-0.20319957277715162,-1.4545451502560738,19.548701258462543,0.47501373291014914,0.16823533493196408,-1.6406606674194393,-3.324738375350556,0.043417040511677385,-2.482699521384994,-0.7986218134538845,2.028352688231159,20.942345506671987,-13.184228398840755,0.8420388539655576,1,1.248077392578125,0.6147232055664134,-1.5484523773193288,-1.760345458984368,-3.129505157470696,3,-0.030225725902389367,1.2666659385486707,47.35237503051758,1.2264037216203267,48.5166244506836,2.9999765964169116,48.77741622924805,-0.030225725902389367
7016,2008-01-04,47.97641372680664,48.4793701171875,47.10089874267578,47.10089874267578,2075478.0,0.010991158439803916,-2.1489383951096026,-5.529452863372195,32.57467447347723,41.17254554724922,0.4955862367795092,1.2333611791961445,-0.6397386608099396,-1.9774522708531421,17.761411249171253,1.3784713745117188,0.02848213717051351,-1.0282655715942397,-2.749521834787423,0.6929906915989434,-1.8888937031908313,-0.16763743999764813,1.2186597772645058,50.26171498905342,19.99214594814113,0.8606281315965923,1,0.7171783447265625,0.6706085205078125,-1.9675827026367188,-2.2819290161132812,-3.259899139404304,4,-0.037274318306453114,-1.0816289002749628,47.45483016967773,1.2666659385486707,47.35237503051758,1.2264037216203267,48.5166244506836,-0.037274318306453114
7017,2008-01-07,49.30831527709961,49.30831527709961,48.12543869018555,48.24652099609375,3001288.0,0.027761590473961872,1.228071120883227,1.2127654012225995,46.50000051195775,40.22626255445805,-0.8840147573581021,-0.12474222731332674,-1.8585559846155846,-3.2758791914573493,15.730276091920976,1.3319015502929688,-0.21469274968144703,0.31620998382568644,-1.3915933863934526,2.0240133540448255,-0.5376917012838831,1.170111668935256,-2.226043701171882,100.0,69.27054301965569,0.8539016851095693,1,-1.1130218505859375,-0.6473217010497976,-3.213329315185547,-3.61383056640625,-4.386894226074219,0,-0.09973549961283101,-2.1489383951096026,47.97641372680664,-1.0816289002749628,47.45483016967773,1.2666659385486707,47.35237503051758,-0.09973549961283101
7018,2008-01-08,49.95098114013672,50.80786895751953,49.43871307373047,49.64361953735352,3159867.0,0.013033620382799427,-2.818194390515045,0.28947377875498265,58.72171688443851,41.11482778656024,-1.5037611615732729,-0.8220244045133072,-2.4107667727672464,-3.874896072811964,13.900610088528396,1.4995536804199219,-0.4517413334211682,0.9667928695678683,-0.7205489022210187,2.6541346413567553,0.1231219836734212,1.8104637554623153,-2.8500823974609375,76.99998873692849,41.663653082591395,0.8436708858944436,1,-1.005910873413086,-1.0385112762451172,-3.814082145690918,-4.256496429443359,-5.6256561279296875,1,-0.11952261853394797,1.228071120883227,49.30831527709961,-2.1489383951096026,47.97641372680664,-1.0816289002749628,47.45483016967773,-0.11952261853394797
7019,2008-01-09,51.37602233886719,51.37602233886719,50.04412078857422,50.10000610351562,3151600.0,0.028528792952685622,1.087593423019432,4.151514775421166,60.90794620786967,43.48453289743579,-2.8226364680845535,-2.2733963450939285,-3.7731694834668446,-5.23610737934483,11.954978688319907,1.4250411987304688,-0.5321513026421485,2.3345531463623033,0.40822446232848364,4.260881830396123,1.3713888043453935,3.297717488379213,-4.126844787597655,100.0,65.36633400443392,0.9631643420169113,1,-2.1468753814697266,-2.1468753814697266,-4.948060989379883,-5.681537628173828,-6.352146148681641,2,-0.14702683028317076,-2.818194390515045,49.95098114013672,1.228071120883227,49.30831527709961,-2.1489383951096026,47.97641372680664,-0.14702683028317076
7020,2008-01-10,50.68678665161133,51.44122314453125,50.22108840942383,51.09660339355469,2451471.0,-0.013415512838066412,1.2203317471391235,-0.32116890881913124,55.90278106968881,45.104956630171465,-1.9680263997670266,-1.5429656119708142,-3.037621204197137,-4.4945811185186315,11.262505368769704,1.2201347351074219,-0.5672194315802699,1.5689426422119155,-0.4933785291842412,3.631263813608072,0.5377820565138336,2.6001032279099974,-3.189998413085938,82.6179699241512,49.287119022175865,1.0311605856980801,1,-1.425039291381836,-1.425039291381836,-4.079530715942383,-4.992301940917969,-5.933017730712891,3,-0.14718853889638606,1.087593423019432,51.37602233886719,-2.818194390515045,49.95098114013672,1.228071120883227,49.30831527709961,-0.14718853889638606
7021,2008-01-11,50.36079788208008,50.92895126342773,50.08137893676758,50.22108840942383,1791604.0,-0.006431434917582912,-3.044451725644352,-0.3409071869385931,58.75914299950174,47.16797046749207,-1.4841874649854532,-1.1984649596294972,-2.6576437950822793,-4.110379327801354,10.782880103895845,0.8475723266601491,-0.5623188383749849,1.19219264984131,-0.9424386149670596,3.3268239146496796,0.12487701743712165,2.2595082822454984,-2.5484548510742187,67.41569672795966,31.65205069349441,1.0673156324041866,1,-1.099050521850586,-1.099050521850586,-3.527677536010742,-4.54057502746582,-5.774681091308587,4,-0.11984466338291777,1.2203317471391235,50.68678665161133,1.087593423019432,51.37602233886719,-2.818194390515045,49.95098114013672,-0.11984466338291777
7022,2008-01-14,50.32354354858398,50.58433532714844,49.40145492553711,50.38874053955078,2692935.0,-0.000739748674819074,4.18367756333637,-0.46666120576676123,60.22445469438776,49.67797854848588,-1.3461084256311935,-1.2185512486267385,-2.6044546980071104,-4.022568394648644,9.948783467023217,1.1828804016113281,-0.41447635783104886,1.1516782760620075,-0.9901474399513361,3.293503992075351,0.08076541805533566,2.2225911340686793,-2.2208901084960857,45.205558869898084,6.897716891866054,1.0709128580066734,1,-1.061796188354485,-1.061796188354485,-2.9269256591796804,-3.9398231506347585,-6.380092620849602,0,-0.11141959738523644,-3.044451725644352,50.36079788208008,1.2203317471391235,50.68678665161133,1.087593423019432,51.37602233886719,-0.11141959738523644
7023,2008-01-15,50.20246124267578,50.64021682739258,49.59704971313477,49.80195617675781,3312111.0,-0.0024060767062498156,-1.5747104792392705,-6.1429992393650785,59.21378356783606,52.13114625689971,-1.0736473251136047,-1.1258492724854818,-2.4333850987681416,-3.8570690146750337,8.971046462482416,1.0431671142578054,-0.27742211852199006,1.0119678497314482,-1.1602205877370935,3.1841562871999898,-0.0741263690028191,2.0980620684657154,-1.8327222262324199,39.26947727098462,-1.480159769502329,1.0860942187342695,1,-0.9314002990722656,-0.9407138824462891,-2.7313308715820312,-3.7442283630371094,-5.523204803466804,1,-0.10519484624712216,4.18367756333637,50.32354354858398,-3.044451725644352,50.36079788208008,1.2203317471391235,50.68678665161133,-0.10519484624712216
7024,2008-01-16,49.326942443847656,51.11523056030274,49.140663146972656,50.06275177001953,3514924.0,-0.017439758473113853,-2.563017979569935,-1.83720354319459,56.37426200256278,54.35319582352449,0.12451320187294357,-0.2143737512237891,-1.5344373755135479,-2.9469784820514633,9.361771770461228,1.9745674133300852,-0.17503739057838885,0.10664424896240376,-2.055323122767156,2.2686116206919635,-0.9743394369023761,1.1876279348271837,-0.7114846971572604,8.097128397985005,-36.18940015299635,1.0809836858647812,1,-0.055881500244140625,-0.06519508361816406,-1.6788463592529297,-2.7522850036621094,-4.815338134765625,2,-0.1013972726433291,-1.5747104792392705,50.20246124267578,4.18367756333637,50.32354354858398,-3.044451725644352,50.36079788208008,-0.1013972726433291
7025,2008-01-17,47.52934265136719,49.41077041625977,47.43620300292969,49.373512268066406,3018789.0,-0.03644255458417689,1.058249763406305,2.506314545228319,45.7334631274599,55.815283451744776,2.16105180826289,1.4832172769168466,0.2580790556925834,-1.1368063896630929,9.205976441042035,1.9745674133300852,-0.06697917617795213,-1.5791875839233427,-3.850987363600005,0.6926121957533198,-2.7150874737616704,-0.443287694085015,3.9118804931640625,2.5316376946087558,-44.79969354563325,1.1358998898383308,1,1.9093704223632812,1.7324047088623047,0.5425395965576172,-0.8196334838867188,-2.887340545654297,3,-0.05271409873179822,-2.563017979569935,49.326942443847656,-1.5747104792392705,50.20246124267578,4.18367756333637,50.32354354858398,-0.05271409873179822
7026,2008-01-18,46.44891738891602,48.2930908203125,46.02047348022461,47.94847106933594,3309319.0,-0.02273175268541372,1.076593949935428,0.8131321906842204,38.77917698547624,54.95741417102461,3.354809469833306,2.429244893363844,1.3207615130263548,-0.014420179276783074,9.258489345885122,2.2726173400878906,0.11733186153669095,-2.495220756530756,-5.035567866225946,0.04512635316443436,-3.7653943113783512,-1.2250472016831608,4.912205352783197,8.40950612477176,-39.76607281379361,1.2701735548475956,1,2.281930923461907,2.281930923461907,1.7650041580200124,0.5029563903808594,-2.6358604431152415,4,-0.03649489726152566,1.058249763406305,47.52934265136719,-2.563017979569935,49.326942443847656,-1.5747104792392705,50.20246124267578,-0.03649489726152566
7027,2008-01-22,44.40915298461914,46.19744110107422,42.5836067199707,44.26012802124024,4806743.0,-0.043914143083636725,-1.0638290456033794,-0.09937954561064344,33.10345325407313,52.11094043431734,5.170252094328653,4.327785602337087,3.3721619907309943,2.065536734213836,10.438020593802012,3.8653106689453196,0.260359898939555,-4.30446376800537,-7.553789945501897,-1.055137590508842,-5.9291268567536335,-2.679800679257106,6.738343786621094,21.397406857278764,-27.256887362459654,1.6246630887482643,1,2.603261947631836,2.603261947631836,3.930506706237793,2.598604202270508,-0.9593429565429688,1,0.003984849839708593,1.076593949935428,46.44891738891602,1.058249763406305,47.52934265136719,-2.563017979569935,49.326942443847656,0.003984849839708593
7028,2008-01-23,45.92733383178711,46.10430145263672,41.91299819946289,42.378700256347656,3987224.0,0.03418621489344287,1.1479714770266902,23.812343214049157,44.30379862644401,50.266035147492275,3.376354158192143,2.7232931442298067,1.850769795748107,0.5720974021526075,12.027021753553086,4.191303253173828,0.4326197431051142,-2.6428472518920927,-6.121993390300105,0.8362988865159195,-4.382420321096099,-0.9032741826880866,4.7063295363769555,43.62349780915385,-8.88196132169869,1.7395730692040046,1,0.7497768402099609,0.7497768402099609,2.517108917236328,1.3551864624023438,-3.660400390625,2,-0.04319612610910273,-1.0638290456033794,44.40915298461914,1.076593949935428,46.44891738891602,1.058249763406305,47.52934265136719,-0.04319612610910273
7029,2008-01-24,44.28807067871094,46.16018295288086,44.22287368774414,46.00184631347656,3339382.0,-0.03569253898081948,-1.1010098502806978,-0.4829395874025668,38.72678706498878,48.35759136919227,4.363305632869356,4.2233117342971696,3.488425220299945,2.226226109425056,13.684603606453999,1.9373092651367188,0.35300326327345033,-4.056245994567874,-8.023401705958236,-0.08909028317751222,-6.039823850263055,-2.072668138872693,5.647939475957031,31.677042334352212,-23.79561103360972,1.9835778556951813,1,2.226043701171875,2.389039993286133,4.2611541748046875,2.9944496154785156,-1.4902420043945312,3,0.008832756868907277,1.1479714770266902,45.92733383178711,-1.0638290456033794,44.40915298461914,1.076593949935428,46.44891738891602,0.008832756868907277
7030,2008-01-25,43.39392471313477,45.1915283203125,43.31941223144531,44.67925643920898,2503543.0,-0.020189318520167032,-1.6103912682708879,0.7499999999999917,34.10851913292643,45.61863316179501,4.597661710000544,4.985761032335205,4.416180431882161,3.127214782832972,15.369532358399091,1.8721160888671875,0.07238308267691451,-4.70450229644775,-9.247933052882196,-0.16107154001330315,-6.976217674664973,-2.4327869182305264,5.900244485116787,23.21167734826197,-31.560228286311574,2.271715378217222,1,3.1201896667480398,3.2831859588622976,5.332266807556145,3.8885955810546804,0.23285293579100852,4,0.025756591581331367,-1.1010098502806978,44.28807067871094,1.1479714770266902,45.92733383178711,-1.0638290456033794,44.40915298461914,0.025756591581331367
7031,2008-01-28,44.10179138183594,44.28807067871094,43.07725143432617,43.36598587036133,3083638.0,0.016312575398069518,1.184876321196623,-0.57246351004031,31.127622805496515,42.385651840807085,3.2504011605391554,4.155724185113343,3.7442355501841362,2.4158021162771277,17.282070157877843,1.2108192443847656,-0.3621567902892835,-3.783810806274417,-8.662395696976041,1.0947740844272076,-6.223103251625226,-1.3445183609236082,4.601884136512531,51.0869962008332,1.9520294698952085,2.439292445350812,1,2.412322998046875,2.575319290161133,4.6244001388549805,3.1807289123535156,-0.3446197509765625,0,0.012249178705685093,-1.6103912682708879,43.39392471313477,-1.1010098502806978,44.28807067871094,1.1479714770266902,45.92733383178711,0.012249178705685093
7032,2008-01-29,44.42778015136719,44.87485122680664,44.08316040039063,44.39983749389648,1630556.0,0.007391735331311544,-1.3943583975080338,0.037975602295654255,29.50933029305338,39.08515703249791,2.235204409677273,3.6756141858983966,3.4638016591592447,2.0949679856216505,19.17218107921791,0.7916908264160085,-0.742112339105887,-3.240340232849121,-8.334568944642427,1.8538884789441852,-5.787454588745774,-0.693225876952468,3.7326411814704343,59.21056176989943,13.03851719543784,2.5471143558966514,1,2.086334228515625,2.249330520629883,4.2984113693237305,2.8547401428222656,-2.0025100708007812,1,-0.013836460058819555,1.184876321196623,44.10179138183594,-1.6103912682708879,43.39392471313477,-1.1010098502806978,44.28807067871094,-0.013836460058819555
7033,2008-01-30,44.67925643920898,45.21015548706055,43.97139358520508,44.26944351196289,2355379.0,0.005660338801195985,-1.4629608561438636,14.666211604091579,22.785762231561307,35.353101502386636,1.2492405568946978,3.290623590557651,3.2407232687077965,1.846443053366933,21.057778592254834,1.2387619018554688,-1.1596711267801894,-2.7969955444335994,-8.043450350780859,2.4494592619136597,-5.420222947607229,-0.17376814125996987,2.9813710429586635,51.96369089748198,12.080006158654712,2.62322740317363,1,0.9826278686523509,1.997854232788093,4.133089065551765,2.603263854980476,-2.458892822265618,2,-0.027517163648540177,-1.3943583975080338,44.42778015136719,1.184876321196623,44.10179138183594,-1.6103912682708879,43.39392471313477,-0.027517163648540177
7034,2008-01-31,45.4988899230957,46.085670471191406,43.58020782470703,44.66062927246094,3712476.0,0.0183448326854303,1.4907401964781082,2.04547146979432,29.138579950348927,33.50922559381874,-0.19054464070778465,2.4506584796248916,2.4619995255371165,1.0497262463729342,21.489843599795954,2.505462646484375,-1.611573125198234,-1.8846878051757798,-7.205312284417673,3.435936674066113,-4.545000044796723,0.775624434445163,1.7019272164555588,80.49538508747348,44.116372823454924,2.6603122396209455,1,-0.3958454132080078,1.1782207489013672,3.2994842529296875,1.78363037109375,-3.52069091796875,3,-0.07103374362311687,-1.4629608561438636,44.67925643920898,-1.3943583975080338,44.42778015136719,1.184876321196623,44.10179138183594,-0.07103374362311687
7035,2008-02-01,46.02047348022461,46.039100646972656,45.15427017211914,45.4057502746582,2465536.0,0.01146365456411158,1.7142974162141922,0.7333318164235819,32.81710705075656,32.84677337884989,-1.0601565039260805,1.9142514568101063,1.9858278983548203,0.5504583253342687,21.945257937225033,0.8848304748535156,-2.080598940048212,-1.291386413574216,-6.646523059494484,4.063750232346052,-3.96895473653435,1.3861819093859182,0.75731814411958,97.83284874321457,62.67899754069475,2.677568322960134,2,-1.9652538299560547,0.6566371917724609,2.689417839050293,1.2620468139648438,-2.6265487670898366,4,-0.0700263287663262,1.4907401964781082,45.4988899230957,-1.4629608561438636,44.67925643920898,-1.3943583975080338,44.42778015136719,-0.0700263287663262
7036,2008-02-04,46.18812561035156,46.56068420410156,45.92733383178711,46.02978897094727,2477775.0,0.0036429901182783997,-2.4871617151318484,0.2575738771052222,33.795614655284524,32.923680201206714,-1.4177878239581432,1.6925330477412928,1.848156042315125,0.3957643088449032,23.14605887889401,0.6333503723144531,-2.500774711949788,-1.0343198776245117,-6.402438602912248,4.333798847663225,-3.7183792402683835,1.64973948501936,-4.275127410888672,87.50003199737878,51.40276422524592,2.6840593626438687,2,-1.951284408569336,0.4889850616455078,2.482180595397949,1.0943946838378906,-3.1388168334960938,0,-0.055454685107458435,1.7142974162141922,46.02047348022461,1.4907401964781082,45.4988899230957,-1.4629608561438636,44.67925643920898,-0.055454685107458435
7037,2008-02-05,44.390525817871094,45.73173904418945,44.32532501220703,45.480262756347656,2549710.0,-0.038919089457000955,-1.3053349674224328,-6.8824053774065295,29.870968219265222,31.32003237818685,0.4211838132357286,3.270493831844483,3.682189439206468,2.189159785583712,24.873054981142683,1.8628005981445312,-2.7502831124143086,-2.5860301971435575,-8.00216597566805,2.830105581380934,-5.294098086405803,0.12203769211868831,-2.3845738983154305,27.187532797313246,-8.156995613892,2.7080678892622463,2,0.42844200134277344,2.2865848541259766,4.2681379318237305,2.8919944763183594,-1.7137794494628906,1,-0.014267778435657519,-2.4871617151318484,46.18812561035156,1.7142974162141922,46.02047348022461,1.4907401964781082,45.4988899230957,-0.014267778435657519
7038,2008-02-06,43.98070907592773,44.8841667175293,43.74785614013672,44.77239990234375,2595233.0,-0.009232076763965202,1.2385405903019144,0.7264971925451988,30.866671781691437,30.44668623559825,0.587628648825067,3.3835771989660017,4.119324417123714,2.5996336565565983,25.500645902282905,1.1363105773925781,-2.858779720774052,-2.697333335876472,-8.081221361529494,2.6865546897765498,-5.389277348702983,-0.005389323049961092,-1.8836625106811482,13.4374912007206,-24.306316931243686,2.6919440128265117,2,0.8382587432861399,2.696401596069343,4.626728057861335,3.301811218261726,-1.229450225830071,2,-0.035366391948707165,-1.3053349674224328,44.390525817871094,-2.4871617151318484,46.18812561035156,1.7142974162141922,46.02047348022461,-0.035366391948707165
7039,2008-02-07,43.82236862182617,44.15767288208008,43.39392471313477,43.77579879760742,2258643.0,-0.003600225131163759,1.1298695772430176,-0.058823245975415904,34.9697821412563,30.542382125412686,0.7520480843098625,3.1062609790524505,4.319019875378039,2.759353085419619,25.81377300230656,0.7637481689453054,-2.713963383737415,-2.4779911041259766,-7.523377990788205,2.567395782536252,-5.000684547457091,0.044702339205137775,-1.6360493038024941,13.529411056113963,-27.48423366484102,2.5226934433311126,2,0.9965991973876953,2.8547420501708984,4.785068511962891,3.4601516723632812,-1.0152244567871094,3,-0.036556787213115616,1.2385405903019144,43.98070907592773,-1.3053349674224328,44.390525817871094,-2.4871617151318484,46.18812561035156,-0.036556787213115616
7040,2008-02-08,43.22627258300781,43.90619659423828,43.07725143432617,43.83168411254883,3955336.0,-0.013602551791814133,1.1975213757325391,-13.000081913499345,36.399368006267096,31.128131592164973,1.4772056912908624,3.2831026712219256,4.905957706510506,3.355755272081666,26.147455868207725,0.8289451599121094,-2.8695720863465723,-2.701061439514163,-7.476921109747501,2.074798230719175,-5.0889912746308354,-0.31313160439749055,-0.9524659672625759,4.277996979722086,-39.17197365955981,2.38792983511667,2,1.5926952362060547,3.450838088989258,5.099416732788086,4.056247711181641,0.17696762084960938,4,-0.028873032609605054,1.1298695772430176,43.82236862182617,1.2385405903019144,43.98070907592773,-1.3053349674224328,44.390525817871094,-0.028873032609605054
7041,2008-02-11,44.32532501220703,44.390525817871094,43.30078506469727,43.50569534301758,4317801.0,0.025425565599918487,1.294115521291318,-1.3538388834630288,49.61570410527696,33.36217312685648,0.46175446738459414,1.801044456977742,3.801321446560067,2.255967161966211,26.51093557283194,1.1642532348632812,-2.7750151053995467,-1.3002353668212905,-5.639322185334819,3.0388514516922385,-3.4697787760780585,0.8693080424354775,-1.9657808446946703,47.01749494868206,0.7458839631786987,2.1695434092567654,2,0.49364280700683594,2.351785659790039,4.060905456542969,2.957195281982422,-1.3784713745117188,0,-0.0210128250343512,1.1975213757325391,43.22627258300781,1.1298695772430176,43.82236862182617,1.2385405903019144,43.98070907592773,-0.0210128250343512
7042,2008-02-12,44.71651458740234,44.86553955078125,44.129730224609375,44.51160430908203,1471656.0,0.008825419217739938,1.9259146896426187,0.2500034906288165,43.80953086779954,35.69814741977184,0.12944116557925867,1.0205778738975653,3.4080777579743753,1.8579809831447847,27.526264608283,0.735809326171875,-2.504307216952121,-0.6286943435668988,-4.373580911720673,3.116192224586875,-2.5011376276437858,1.2437489405099882,-2.272947619158195,90.72163860223912,42.292711523360985,1.8724432840768876,2,0.10245323181153054,1.9605960845947337,3.9537925720214915,2.5660057067871165,-1.8255462646484304,1,-0.037283894461143,1.294115521291318,44.32532501220703,1.1975213757325391,43.22627258300781,1.1298695772430176,43.82236862182617,-0.037283894461143
7043,2008-02-13,44.92142105102539,45.2567253112793,44.58611679077149,45.10770034790039,1333476.0,0.004582344252760162,1.7692259223086566,-0.9090773698712058,53.79463112343059,38.43770866122536,-0.0419089510785966,0.42134593582254354,3.1872415921730237,1.6485901883998082,28.42992663941779,0.6706085205078054,-2.2254079516304017,-0.15973587036133097,-3.1264657752947826,2.8069940345721207,-1.6431008228280604,1.3236290821053984,-2.3955117380641013,84.61535768794545,32.660139466108006,1.4833649524667258,2,-0.10245323181152344,1.7556896209716797,3.5067224502563477,2.3610992431640625,-1.9652519226074219,2,-0.04996891527691216,1.9259146896426187,44.71651458740234,1.294115521291318,44.32532501220703,1.1975213757325391,43.22627258300781,-0.04996891527691216
7044,2008-02-14,44.32532501220703,45.58271789550781,44.03659057617188,44.89347839355469,1329933.0,-0.013269750263271152,-1.6991921896123654,3.0500081913499346,55.78703714676721,40.98992311633765,0.4137171221792997,0.6572167030775944,3.7445391604912146,2.244423396729836,29.09471662674892,1.5461273193359304,-1.9515511123605052,-0.5057510375976548,-2.711047933112553,1.6995458579172436,-1.6083994853551076,0.5968974101597979,-1.71872020142294,49.81402055137616,-5.538417795569373,1.1026484477574503,2,0.49364280700683594,2.351785659790039,4.603445053100586,2.957195281982422,-0.8196296691894531,3,-0.03551166656253246,1.7692259223086566,44.92142105102539,1.9259146896426187,44.71651458740234,1.294115521291318,44.32532501220703,-0.03551166656253246
7045,2008-02-15,45.02387619018555,45.0331916809082,43.943450927734375,44.24150085449219,1878355.0,0.015759640291100885,1.7209292357807209,-1.3770495105345848,55.73579724636932,43.42772118201374,-0.4929019448742338,-0.2515594539273991,2.990485645240625,1.5462482471730397,31.276191482118854,1.0897407531738281,-1.5930529439109407,0.31807346343994425,-1.4908808445055612,2.1270277713854497,-0.5864036905328049,1.2225506174126934,-2.3381897915351075,75.51015973052257,18.807765205059944,0.904477153972752,2,-0.6193809509277344,1.6532344818115234,4.205270767211914,2.9711647033691406,-1.2760200500488281,4,-0.0492345886831862,-1.6991921896123654,44.32532501220703,1.7692259223086566,44.92142105102539,1.9259146896426187,44.71651458740234,-0.0492345886831862
7046,2008-02-19,44.75376892089844,45.45232009887695,44.51160430908203,45.45232009887695,1500752.0,-0.005999200694008389,1.6933339158261478,-0.892859406616446,52.0419984133508,45.89116898135658,-0.5002630770411329,-0.12117252978508475,3.1653764037297805,1.8315236835166502,32.36422883135332,0.9407157897949219,-1.3863427577955179,0.1327236175537081,-1.4806204174761959,1.746067652583612,-0.6739483999612474,0.9393956350686636,-1.9905825661389756,49.43172827210024,-6.666162185380813,0.8066720175149537,2,-0.4237842559814453,1.760345458984375,4.507978439331055,3.315786361694336,-1.4622955322265554,1,-0.030176871124039883,1.7209292357807209,45.02387619018555,-1.6991921896123654,44.32532501220703,1.7692259223086566,44.92142105102539,-0.030176871124039883
7047,2008-02-20,44.58611679077149,44.72582626342773,44.06453323364258,44.28807067871094,1570861.0,-0.0037461008127218642,1.290330891338989,-0.4266632445213922,49.410379978420615,47.951581003215374,-0.3374333798946907,0.06368206001881305,3.241407304064886,2.0145641529308023,31.81798921855418,0.6892356872558594,-1.276274062242699,-0.04377670288085511,-1.6541660621296046,1.5666126563678944,-0.8489713825052263,0.7614179767435161,-1.74698047902519,39.204466122441815,-16.69692038124996,0.8051946796243733,2,-0.2561321258544993,1.927997589111321,4.675630569458001,3.483438491821282,-1.8162269592285227,2,-0.03676622390706774,1.6933339158261478,44.75376892089844,1.7209292357807209,45.02387619018555,-1.6991921896123654,44.32532501220703,-0.03676622390706774
7048,2008-02-21,43.943450927734375,44.94004821777344,43.794429779052734,44.65131759643555,1349474.0,-0.014414035338689457,-1.2777775670950688,-2.375023998156885,39.927621974265044,48.5024520957719,0.3345758437633748,0.5798278710469731,3.76537948980242,2.6889656865077214,31.03643767978987,1.1456184387207031,-1.2151310777269302,-0.5872484207153335,-2.102746835602602,0.9282499941719351,-1.3449976281589713,0.17050078672830438,-1.0298836581409674,8.333173346644227,-42.620755108203596,0.7577492074436356,2,0.3865337371826172,2.5706634521484375,5.318296432495117,4.126104354858398,-1.1735610961914062,3,-0.02395084097312461,1.290330891338989,44.58611679077149,1.6933339158261478,44.75376892089844,1.7209292357807209,45.02387619018555,-0.02395084097312461
7049,2008-02-22,44.67925643920898,44.67925643920898,43.92482376098633,44.14836120605469,1576981.0,0.016744372504668537,1.842115095817425,-0.7499932637433009,41.5492930664169,49.074665991344105,-0.2982631319018978,-0.13193259339541896,2.9130797770305534,1.997824907749667,30.26219169704377,0.7544326782226491,-0.8969428370002959,0.1289978027343679,-1.3834100084011354,1.6414056138698712,-0.6272061028333837,0.8852017083021195,-1.6927468309254081,53.37063915362378,8.001790273731906,0.7562039055677527,2,-0.2375049591064382,1.8348579406738352,4.587147712707527,3.390298843383796,-0.7078628540038991,4,-0.038565711431107985,-1.2777775670950688,43.943450927734375,1.290330891338989,44.58611679077149,1.6933339158261478,44.75376892089844,-0.038565711431107985
7050,2008-02-25,44.51160430908203,44.856224060058594,44.166988372802734,44.61405944824219,1993880.0,-0.0037523482593103674,1.3491958237443278,-0.19298560763377687,39.43661633302118,47.943656238871235,0.07921772399453175,0.13043399833782132,2.994418190675006,2.1917741704908735,29.03373225385787,0.6892356872558594,-0.5664994602463622,-0.09453830718994283,-1.5062910975311894,1.3172144831513037,-0.8004147023605626,0.6113380879806769,-1.4536112088821014,43.25826150582366,3.0857617754039666,0.7058763951706215,2,0.1769695281982422,1.1502799987792969,4.754799842834473,3.557950973510742,-0.5960960388183594,0,-0.022598802754436154,1.842115095817425,44.67925643920898,-1.2777775670950688,43.943450927734375,1.290330891338989,44.58611679077149,-0.022598802754436154
7051,2008-02-26,44.64200210571289,44.75376892089844,43.794429779052734,44.38121032714844,1831437.0,0.002929523629959352,2.961547852523964,-2.5454240822101424,52.005927440581054,48.8543669691803,-0.0017158638006264937,0.044883732871042525,2.771436929243251,2.082303873942749,27.733707227365052,0.9593391418457031,-0.3070777569339498,0.00884895324706747,-1.3828022866318577,1.4005001931259926,-0.6869766666923951,0.70467457318653,-1.5139551834349305,73.98382375956074,30.839952557287816,0.6958256199394616,2,0.04657173156738281,0.4610424041748047,4.70822811126709,3.427553176879883,-0.9220848083496094,1,-0.02002925324582938,1.3491958237443278,44.51160430908203,1.842115095817425,44.67925643920898,-1.2777775670950688,43.943450927734375,-0.02002925324582938
7052,2008-02-27,43.81305694580078,44.856224060058594,43.67334747314453,44.42778015136719,1693580.0,-0.018568727225744874,-1.6458356442571056,-2.357141812330871,48.74651826474256,48.29346554043718,0.7661672454557475,0.870020466062229,3.4668315534453527,2.930989232190875,26.937984931708797,1.1828765869140625,-0.036500710058568586,-0.7893600463867188,-2.2265193835260106,0.6477992907525731,-1.5079397149563647,-0.0707803778170728,-0.6163572778863511,11.029398478579044,-34.39028931889905,0.7185796685696474,2,0.8149757385253906,0.4237842559814453,4.917791366577148,4.256498336791992,0.42844390869140625,2,-0.011904751539572489,2.961547852523964,44.64200210571289,1.3491958237443278,44.51160430908203,1.842115095817425,44.67925643920898,-0.011904751539572489
7053,2008-02-28,43.44981002807617,43.72922897338867,43.21696090698242,43.58951950073242,2187674.0,-0.008290837093927639,1.4444444444444444,0.22727216313157012,47.29730926415436,47.3501624423691,1.0043294769540978,1.197852233855528,3.7033655927233866,3.30195169194981,26.507041851335085,0.5960960388183594,-0.04284177430413649,-1.091134643554689,-2.61689931125818,0.43463002414880236,-1.854016977406431,-0.32825230970294683,3.1108741760253906,14.204499177377055,-33.792990433750006,0.7628823338517446,2,0.8848304748535156,0.7870311737060547,3.5626049041748047,3.5626049041748047,1.3505287170410156,3,-0.015648404356517487,-1.6458356442571056,43.81305694580078,2.961547852523964,44.64200210571289,1.3491958237443278,44.51160430908203,-0.015648404356517487
7054,2008-02-29,42.26693344116211,43.31941223144531,42.034080505371094,42.890968322753906,3226863.0,-0.02722397603464133,-1.3589678964115812,4.4666612057667106,43.586572158809496,46.000248543751326,2.083633672872722,2.2410856076350427,4.778602792341005,4.480092444315204,27.0482922222118,1.4157295227050781,-0.041328702823982155,-2.1124134063720703,-3.8769166456763102,-0.3479101670678304,-2.9946650260241867,-1.230161786719954,4.2268762969970695,8.250924564211255,-43.40644947358627,0.8822516196521184,2,1.476266860961914,2.0304489135742188,4.410177230834961,4.410177230834961,3.2692108154296875,4,0.011899524035283937,1.4444444444444444,43.44981002807617,-1.6458356442571056,43.81305694580078,2.961547852523964,44.64200210571289,0.011899524035283937
7055,2008-03-03,42.797828674316406,42.844398498535156,41.9688835144043,42.145851135253906,2172858.0,0.0125605334934773,1.3500061435124509,-1.0447773967369045,38.94878438394543,44.54544698492851,1.3452322623698336,1.5350834389701475,4.110688579847761,3.945418407264029,27.630711655703166,0.8755149841308594,-0.16623095423948087,-1.4203859329223647,-3.1419287915928464,0.30115692574811703,-2.281157362257602,-0.5596145035871274,3.5175918945312503,28.709642898193817,-22.56245274577302,0.8607714293352409,3,0.6566371917724609,1.4669551849365234,3.797783851623535,3.879281997680664,2.328502655029297,0,0.027421132034975093,-1.3589678964115812,42.26693344116211,1.4444444444444444,43.44981002807617,-1.6458356442571056,43.81305694580078,0.027421132034975093
7056,2008-03-04,43.62677764892578,43.85962677001953,42.3041877746582,42.797828674316406,2519218.0,0.019368949320245354,1.4028769771114726,1.2714379329713537,42.58555981790154,43.78713363375973,0.37951816568405405,0.5316646347779681,3.152428864061946,3.104682837358581,28.290500800909413,1.5554389953613281,-0.25409307368101963,-0.46336956024170206,-1.9301128028775736,1.0033736823941695,-1.1967411815596378,0.2700020610762337,2.427850696655277,57.4194179144113,10.677348637947368,0.7333716213179374,3,-0.17231178283691406,0.6380062103271484,2.96883487701416,3.050333023071289,0.41912841796875,1,0.00661819728381885,1.3500061435124509,42.797828674316406,-1.3589678964115812,42.26693344116211,1.4444444444444444,43.44981002807617,0.00661819728381885
7057,2008-03-05,43.757171630859375,43.943450927734375,43.03999328613281,43.943450927734375,2500215.0,0.0029888520069691893,8.700032765399738,-0.22471744652652506,41.99744401506739,44.01711386051555,0.13317764345156746,0.37037794135227387,2.91469356194456,2.9619510830524973,28.12722746281041,0.9034576416015625,-0.39983164475273725,-0.3013078689575224,-1.7680933492731938,1.165477611358149,-1.0347006091153546,0.4320848712003098,2.0523120248510764,90.56607054196024,46.60649370222194,0.7333927401578352,3,-0.3446178436279297,0.5076122283935547,2.8384408950805664,2.9199390411376953,0.28873443603515625,2,-0.0008513880606904056,1.4028769771114726,43.62677764892578,1.3500061435124509,42.797828674316406,-1.3589678964115812,42.26693344116211,-0.0008513880606904056
7058,2008-03-06,42.425270080566406,43.61746215820313,42.369384765625,43.61746215820313,3354305.0,-0.030438474440922403,1.0937521998169621,6.400024574049842,38.13954197193614,43.63825262779547,1.3712829548590122,1.6651480755755372,4.1287700937192255,4.266506151670924,27.839443991043787,1.387786865234375,-0.5341780757563868,-1.5554374694824205,-3.194422300335461,0.08354736137061991,-2.374929884908937,-0.7359450540559038,3.153777566665674,23.113243087123593,-19.275236716599125,0.8194924154265188,3,0.9872837066650391,1.8395137786865234,4.170342445373535,4.251840591430664,1.8162307739257812,3,0.04281011695333281,8.700032765399738,43.757171630859375,1.4028769771114726,43.62677764892578,1.3500061435124509,42.797828674316406,0.04281011695333281
7059,2008-03-07,42.22036361694336,42.44389724731445,41.7174072265625,42.127220153808594,2855057.0,-0.0048298210767763194,1.6896541984139875,-0.07812789975873961,31.350684995467844,42.73981581251176,1.3306468743159314,1.8381242194857066,4.21074102209613,4.448248322288883,27.510102546793636,0.7264900207519531,-0.6490442254433759,-1.680243682861331,-3.498583417473924,0.13809605175126194,-2.5894135501676274,-0.7710738155550345,3.1420741823190568,22.594183129292738,-14.960015878668933,0.9091698673062982,3,1.0664520263671875,1.9186820983886719,3.94913387298584,4.456747055053711,2.086334228515618,4,0.06110736400996952,1.0937521998169621,42.425270080566406,8.700032765399738,43.757171630859375,1.4028769771114726,43.62677764892578,0.06110736400996952
7060,2008-03-10,41.97819900512695,42.41595458984375,41.65220642089844,42.17379379272461,2809641.0,-0.005735730132822026,1.246594402926457,-2.0999303763771144,31.467667964135416,40.45778698179557,1.313818085705769,2.089101439285507,4.340535416668615,4.6821129598484745,27.03522240387216,0.7637481689453125,-0.6408091851988331,-1.8600046157836942,-3.853058293097945,0.1330490615305564,-2.8565314544408196,-0.8634777771265689,3.0926363483194663,14.227751916302052,-20.922491786417744,0.9965268386571248,3,1.2760162353515625,2.128246307373047,3.9118785858154297,4.698911666870117,3.5113754272460938,0,0.08475697709256891,1.6896541984139875,42.22036361694336,1.0937521998169621,42.425270080566406,8.700032765399738,43.757171630859375,0.08475697709256891
7061,2008-03-11,43.39392471313477,43.65471649169922,42.62086486816406,42.83508682250977,2685635.0,0.033725260767735854,-1.094339476836259,-2.8571205679291647,43.176967533363495,39.838948011642344,-0.33253511198950747,0.6324456285338371,2.8250722030605786,3.272332830833008,26.51848308413361,1.6765174865722656,-0.6745474222374028,-0.3977088928222585,-2.3863593336619076,1.5909415480173905,-1.392034113242083,0.596616327597566,1.3350477470568478,76.01625610186566,39.66952689538603,0.9943252204198242,3,-0.5960960388183665,0.7125205993652273,1.9722404479980398,3.2831859588622976,2.449584960937486,1,0.039922791673336455,1.246594402926457,41.97819900512695,1.6896541984139875,42.22036361694336,1.0937521998169621,42.425270080566406,0.039922791673336455
7062,2008-03-12,43.04930877685547,44.36258316040039,42.90959930419922,43.40324020385742,3094374.0,-0.007941571050728014,-3.5882466316125496,-0.6333346985583224,44.7019930418933,39.55057954250222,-0.12030093227961913,0.8914601524850099,3.0503779662753487,3.6166379999093223,26.170309397823242,1.4529838562011719,-0.6929379806660663,-0.6589645385742173,-2.6240081457839963,1.3060790686355617,-1.6414863421791068,0.32355726503067217,1.3719870794068356,51.54642657587729,11.174666556916321,0.9825218036048886,3,-0.04191398620605469,0.6426639556884766,2.4076671600341797,3.6278018951416016,2.7196884155273438,2,0.023150134540019796,-1.094339476836259,43.39392471313477,1.246594402926457,41.97819900512695,1.6896541984139875,42.22036361694336,0.023150134540019796
7063,2008-03-13,42.6767463684082,43.03068161010742,42.07133865356445,42.82577133178711,3788920.0,-0.00865431801422012,2.433302843724829,0.42105603517961654,37.60091531191754,38.885506559514226,0.1464735399250543,1.1459903187321316,3.305248461391585,3.9841918083741916,26.34473454963714,0.9779701232910156,-0.863289232940808,-0.9192932128906222,-2.8486795341491344,1.0100931083678901,-1.8839863735198819,0.045399947738637536,1.6858367919921875,37.800647141697006,-0.8885551987359648,0.9646931606292563,3,0.33064842224121094,0.9407157897949219,3.0712928771972656,4.000364303588867,2.6358642578125,3,0.0320821012611181,-3.5882466316125496,43.04930877685547,-1.094339476836259,43.39392471313477,1.246594402926457,41.97819900512695,0.0320821012611181
7064,2008-03-14,42.751258850097656,43.03999328613281,41.847801208496094,42.96548080444336,3226970.0,0.0017459738154876892,5.56408640769562,1.4374904008600828,38.97315979579998,38.88821493860918,0.16526710351336504,0.9987107821183585,3.1490163365649195,3.923791650319629,26.27420701895145,1.1921920776367188,-0.9580637076937819,-0.7660774230957017,-2.698620771506988,1.1664659253155847,-1.732349097301345,0.2001942511099415,1.6113243103027344,40.54980302853306,2.337821713156856,0.9662716742056431,3,0.2561359405517578,0.8662033081054688,2.9967803955078125,3.925851821899414,2.2446746826171946,4,0.03485843562220925,2.433302843724829,42.6767463684082,-3.5882466316125496,43.04930877685547,-1.094339476836259,43.39392471313477,0.03485843562220925
7065,2008-03-17,42.80714416503906,43.198333740234375,41.81985855102539,41.81985855102539,2463711.0,0.0013072203356014889,-1.792454725649219,-4.608704168669979,38.39810895232584,38.42294262021188,0.12386822071393055,0.8097549936682782,3.0070729480214737,3.875348450138979,26.094963386298232,1.3784751892089844,-1.0200432485211266,-0.5993555068969698,-2.419069381716433,1.2203583679224934,-1.5092124443066979,0.31050143051275825,1.2844013214111314,38.82786245799328,4.928418369397434,0.9098569374097304,3,0.20025062561035156,0.8103179931640625,2.9408950805664062,3.869966506958008,2.5520362854003906,0,0.03503045367003521,5.56408640769562,42.751258850097656,2.433302843724829,42.6767463684082,-3.5882466316125496,43.04930877685547,0.03503045367003521
7066,2008-03-18,43.40324020385742,43.78511428833008,42.82577133178711,43.59883499145508,2584282.0,0.013925153159485726,2.37705622473781,-0.19811368141230473,47.33009093462102,39.01545894460673,-0.5668852459113438,0.11309125497527361,2.3132564230386237,3.2890465974091825,26.102617084432563,0.9779701232910156,-0.9417839697199852,0.06426696777343466,-1.6416134555458868,1.770147391092756,-0.7886732438862225,0.9172071794330918,0.44437137603759425,62.271063370139224,24.426212997894027,0.8529402116596599,3,-0.3958454132080078,0.21422195434570312,2.344799041748047,3.2738704681396484,1.7976036071777344,1,0.04806862848756177,-1.792454725649219,42.80714416503906,5.56408640769562,42.751258850097656,2.433302843724829,42.6767463684082,0.04806862848756177
7067,2008-03-19,42.94685363769531,44.36258316040039,42.94685363769531,43.524322509765625,2632489.0,-0.01051503445407631,-3.9032236755185625,2.9523735226430547,46.76258568846158,39.97357491310955,-0.26544445994053234,0.4641697355956751,2.6216667294375497,3.758026769544358,25.665702603252406,1.4157295227050781,-0.8729995770990584,-0.3101564407348647,-1.918468052191507,1.2981551707217776,-1.1143122464631858,0.4939993649934564,-1.294647216796875,44.322341574651944,3.3430953725022903,0.8041558057283203,3,0.06054115295410156,0.6706085205078125,2.8011856079101562,3.730257034301758,1.853485107421875,2,0.06744745635648841,2.37705622473781,43.40324020385742,-1.792454725649219,42.80714416503906,5.56408640769562,42.751258850097656,0.06744745635648841
7068,2008-03-20,42.890968322753906,43.161075592041016,42.2110481262207,43.00273895263672,3634958.0,-0.0013012668032182928,3.434781060241822,0.19355264896287488,54.69843474544579,42.56776932977377,-0.15260039596188335,0.46078766420447437,2.5051572310680825,3.8102470138817353,25.239057747454403,0.9500274658203125,-0.8959026555420948,-0.31341762542724894,-1.8958251305622156,1.2689898797077177,-1.1046213779947323,0.4777861271402344,-1.1845543670654308,42.12448991838694,-2.870962178368906,0.7912037525674833,3,0.11642646789550781,0.7264938354492188,2.8570709228515625,3.786142349243164,2.188793182373047,3,0.06710104672787476,-3.9032236755185625,42.94685363769531,2.37705622473781,43.40324020385742,-1.792454725649219,42.80714416503906,0.06710104672787476
7069,2008-03-24,42.95616912841797,43.31941223144531,42.378700256347656,43.10519027709961,2779579.0,0.001520152335415359,2.2580741053911044,1.3332764505119454,51.28207028962409,44.7693695881614,-0.11449080255835042,0.2739228297168097,2.218824477827198,3.718820482015701,24.739416526416797,0.9407119750976562,-0.929261028508698,-0.16206245422362997,-1.5860658038455568,1.261940895398297,-0.8740641290345934,0.5499392205873335,-1.1966317886352584,44.68870019203072,-2.269027287189033,0.7120016748109622,3,0.13505172729492188,0.6612930297851562,2.7918701171875,3.7209415435791016,2.0304527282714844,0,0.05485688192441285,3.434781060241822,42.890968322753906,-3.9032236755185625,42.94685363769531,2.37705622473781,43.40324020385742,0.05485688192441285
7070,2008-03-25,43.50569534301758,43.82236862182617,43.14244842529297,43.17970275878906,2144728.0,0.012792719317143764,-2.395346179123527,-2.1875591962114425,48.97314140891948,45.413388907667624,-0.4744487110639497,-0.3740028327013718,1.4722121222529552,3.141238813994306,24.242988509457135,0.8661994934082031,-0.8033573974496733,0.4377592086791964,-0.8428680457021045,1.7183864630604972,-0.20255441851145406,1.0780728358698468,-1.6940970868225165,60.1731878045148,13.938211231232842,0.6403136271906505,3,-0.4144744873046875,0.04656791687011719,2.2423439025878906,3.171415328979492,1.2201309204101491,1,0.0342538644181547,2.2580741053911044,42.95616912841797,3.434781060241822,42.890968322753906,-3.9032236755185625,42.94685363769531,0.0342538644181547
7071,2008-03-26,43.74785614013672,44.120418548583984,43.198333740234375,43.20764541625977,2823706.0,0.005566186109883686,-2.3000307177719375,1.657125805960871,49.92246821577839,45.99344170476597,-0.7388193386775868,-0.7236893747872841,1.0422248247253094,2.8773510033356757,23.387938313714123,0.9220848083496094,-0.5882539131360218,0.7246273040771456,-0.3741434889181505,1.8233980970724417,0.17524190757949754,1.2740127005747937,-1.8852381858575527,71.42844478486273,29.528693708028015,0.5493853964976495,3,-0.6566352844238281,-0.19559288024902344,1.7929468154907227,2.9292545318603516,1.201507568359375,2,0.03683207481393391,-2.395346179123527,43.50569534301758,2.2580741053911044,42.95616912841797,3.434781060241822,42.890968322753906,0.03683207481393391
7072,2008-03-27,43.29147338867188,44.31601333618164,43.198333740234375,43.93413925170898,2511703.0,-0.010432116947694858,-1.6966309715006236,-1.1896577291632724,58.43921844965464,48.30880872007009,-0.2732033134069951,-0.3250514465677199,1.3028062950442063,3.2899476708577353,22.412297119538927,1.1176795959472656,-0.3515122447293706,0.29432373046875426,-0.7488683536277989,1.3375158145653074,-0.22727231157952588,0.8159197725170344,-1.378856130270293,51.32746409957193,6.760062274679356,0.5215960420482781,3,-0.20025253295899148,0.004653930664055395,2.1305761337280202,3.385637283325188,1.881427764892571,3,0.04410499973564996,-2.3000307177719375,43.74785614013672,-2.395346179123527,43.50569534301758,2.2580741053911044,42.95616912841797,0.04410499973564996
7073,2008-03-28,42.76988983154297,43.81305694580078,42.602237701416016,43.42186737060547,1820700.0,-0.012048182154627218,-1.4528341254201924,1.0144891405642738,55.04273839370289,50.094317453170405,0.29388751587779893,0.15070939814881257,1.6223941680886327,3.7816676888067207,21.20606585036327,1.2108192443847656,-0.3236979120348522,-0.19326381683349325,-1.2185049679477018,0.8319773342807153,-0.7058843923906011,0.3193567587236146,-0.8082732551014047,20.192377745616366,-26.032764557507118,0.5126205755571052,3,0.3213310241699219,0.5262374877929688,2.6521596908569336,3.9072208404541016,1.3319015502929688,4,0.04747379339931701,-1.6966309715006236,43.29147338867188,-2.3000307177719375,43.74785614013672,-2.395346179123527,43.50569534301758,0.04747379339931701
7074,2008-03-31,42.76988983154297,42.92822647094727,42.38801574707031,42.92822647094727,3184990.0,0.0,5.823571927626142,0.24285597266430597,57.60287326383163,52.22818015444883,0.33168887548198,0.20060682885202397,1.444458676532875,3.742875283199396,19.32540355299608,0.5402107238769602,-0.28917650704662634,-0.2184116363525419,-1.1952806740263853,0.7584574013213015,-0.7068461551894671,0.27002288248438333,-0.7602539234222263,19.806771887545434,-29.207313295354826,0.4884345188369224,3,0.5169258117675781,0.4843254089355469,2.6521596908569336,3.9072208404541016,1.6485748291015625,0,0.05400695869645289,-1.4528341254201924,42.76988983154297,-1.6966309715006236,43.29147338867188,-2.3000307177719375,43.74785614013672,0.05400695869645289
7075,2008-04-01,43.97139358520508,44.129730224609375,42.88165664672852,42.88165664672852,3543161.0,0.0280922807702908,-1.2905960765644202,-6.882405377405867,55.78359320914914,53.167458184951954,-0.7680691828329458,-0.9575631873668513,0.13326324580502558,2.5051566221915635,17.256206866223334,1.3598403930664062,-0.12325023683167302,0.9244138717651396,-0.14123392239147847,1.9900616659217576,0.39158997468683054,1.4572377688434486,-1.9146987320387439,82.12550923700024,35.01812367798239,0.5328238970783087,4,-0.6845779418945312,-0.7171783447265625,1.5065393447875977,2.705717086791992,0.027942657470703125,1,0.02308838061993934,5.823571927626142,42.76988983154297,-1.4528341254201924,42.76988983154297,-1.6966309715006236,43.29147338867188,0.02308838061993934
7076,2008-04-02,43.91550827026367,44.22287368774414,43.69197463989258,43.96207809448242,2318875.0,-0.001270947095027064,-1.1509690581434886,-0.0427349230575356,59.20789156318709,54.550269948810346,-0.7061345137548614,-0.9264367024069742,0.1113765510434348,2.5241343985151374,16.252387047012327,0.5308990478515625,0.03183371393642176,0.8540920257568345,-0.2516949281310801,1.959878979644749,0.3011985488128772,1.4069855027007918,-1.812695650952655,79.22688969219233,31.330994032958884,0.5528934769439564,4,-0.6519775390625,-0.6612930297851562,1.259720802307129,2.7616024017333984,0.16765213012696023,2,0.018451750306001546,-1.2905960765644202,43.97139358520508,5.823571927626142,42.76988983154297,-1.4528341254201924,42.76988983154297,0.018451750306001546
7077,2008-04-03,43.71991729736328,44.129730224609375,43.55226516723633,43.73854446411133,1506549.0,-0.0044538018710085225,-2.263146549401278,0.39998361730013104,61.522676574913135,55.30851904097339,-0.43510867232659933,-0.773434208093903,0.2910770036085779,2.707777569512537,15.238263507542795,0.5774650573730469,0.19326496133733428,0.6603637695312514,-0.4406034057337891,1.761330944796292,0.10988018189873117,1.2108473571637717,-1.571909267230474,72.58881032522032,22.44864555916992,0.5504835876325198,4,-0.3725605010986328,-0.4657020568847656,1.1758918762207031,2.957193374633789,0.9872817993164062,3,0.028120968362558063,-1.1509690581434886,43.91550827026367,-1.2905960765644202,43.97139358520508,5.823571927626142,42.76988983154297,0.028120968362558063
7078,2008-04-04,44.24150085449219,44.83759689331055,43.67334747314453,43.70128631591797,3108761.0,0.011930113078241433,-2.9062727982490943,-29.001433544951873,64.9813087409439,56.830656646675585,-0.832521233384405,-1.2142277988131909,-0.28960684982266827,2.160947657087519,13.948193074231764,1.1642494201660156,0.24136853290941218,1.0911357879638643,-0.08649436621232098,2.2687659421400497,0.5023207108757717,1.679950865051957,-2.049201321754026,75.66538917343955,23.30780003753609,0.5888150770880914,4,-0.6286945343017578,-0.9965991973876953,0.19093608856201172,2.435609817504883,0.6892356872558594,4,0.021052637932324814,-2.263146549401278,43.71991729736328,-1.1509690581434886,43.91550827026367,-1.2905960765644202,43.97139358520508,0.021052637932324814
7079,2008-04-07,44.80033874511719,44.86553955078125,43.84099960327149,44.26944351196289,2303092.0,0.012631531024749565,2.0985780623575683,0.9827488807603768,68.19729407437951,58.96667360950448,-1.2317892099582934,-1.6547078154076331,-0.8494233755288647,1.5901182616666034,12.218971519129134,1.0245399475097585,0.3498429634480331,1.520974922180173,0.21414609145853802,2.827803752901808,0.8675605068193519,2.174389337540994,-2.502227317956134,96.71347509820924,40.88286760668527,0.6534144153608181,4,-1.1735610961914062,-1.5414657592773438,-0.5145978927612305,1.8767719268798828,0.28873443603515625,0,-0.01559245717438651,-2.9062727982490943,44.24150085449219,-2.263146549401278,43.71991729736328,-1.1509690581434886,43.91550827026367,-0.01559245717438651
7080,2008-04-08,45.5361442565918,45.5920295715332,44.70719909667969,44.75376892089844,2208503.0,0.01642410597966304,-1.0212800257939707,1.4736906395728995,68.98840444260905,61.08511096804122,-1.8431091003253641,-2.224336934055458,-1.5488521680007494,0.8690833422643038,10.554199137189576,0.8848304748535156,0.4217518219515668,2.078883171081543,0.5654947186467254,3.5922716235163605,1.3221889448641377,2.835577397298948,-3.083987142013534,97.26020736396416,40.499206834022246,0.7566942262174087,4,-1.546121597290039,-1.9140262603759766,-1.515852928161621,1.1409664154052734,-0.4377555847167969,1,-0.02454488877339389,2.0985780623575683,44.80033874511719,-2.9062727982490943,44.24150085449219,-2.263146549401278,43.71991729736328,-0.02454488877339389
7081,2008-04-09,45.1263313293457,45.6572265625,44.89347839355469,45.54545974731445,1893172.0,-0.00899972832431395,1.376826734730219,-0.5357127184963066,69.56527694734325,62.32133969000662,-1.3602399382854884,-1.7687674628169674,-1.1294947244417273,1.2881619404824534,10.142848091121023,0.7637481689453125,0.5198307942023348,1.5824499130249023,-0.1040824519755219,3.2689822780253266,0.7391837305246867,2.425716095525118,-2.422984418211044,74.77886129651343,15.765150629120441,0.8432661825002137,4,-1.1037101745605469,-1.4716148376464844,-1.2667064666748047,1.5507793426513672,-0.23285293579101562,2,-0.024974223551317953,-1.0212800257939707,45.5361442565918,2.0985780623575683,44.80033874511719,-2.9062727982490943,44.24150085449219,-0.024974223551317953
7082,2008-04-10,44.04590606689453,45.23809814453125,43.88756942749024,45.01456069946289,3125188.0,-0.023942235732967054,-1.1014539637503424,2.3111165720110676,58.757092214992454,62.7340456701499,-0.18052873838078654,-0.6428085782319215,-0.0623919946040985,2.374192505303455,10.005732884969468,1.3505287170410085,0.5765712256123692,0.45219478607177876,-1.2316995463156886,2.136089118459246,-0.3897523801219549,1.2941419522655124,-1.047171190623338,18.77929939122643,-40.62049072876592,0.8419471661937339,4,-0.023284912109375,-0.3911895751953125,-0.1862812042236328,2.631204605102539,1.6578903198242188,3,0.0008458069505830057,1.376826734730219,45.1263313293457,-1.0212800257939707,45.5361442565918,2.0985780623575683,44.80033874511719,0.0008458069505830057
7083,2008-04-11,44.04590606689453,44.32532501220703,43.68265914916992,43.68265914916992,1905411.0,0.0,-2.538451844617372,-0.3750014768023881,58.3452327812457,62.81653006097369,0.02180171525739638,-0.5638860069747551,-0.08409628170564076,2.3694444914801522,9.224189807122842,0.6426658630371094,0.6118935986387797,0.3837368011474638,-1.2538834968860897,2.0213570991810172,-0.43507334786931295,1.2025469501642405,-0.7813220220004595,18.39627835810371,-41.09368296826332,0.818810149016778,4,0.22353553771972656,-0.3911895751953125,-0.20723724365234375,2.631204605102539,2.3564414978027415,4,0.015013722927638806,-1.1014539637503424,44.04590606689453,1.376826734730219,45.1263313293457,-1.0212800257939707,45.5361442565918,0.015013722927638806
7084,2008-04-14,44.24150085449219,44.41846466064453,43.85031127929688,43.943450927734375,1541228.0,0.004440703008824487,-1.3461453640402399,0.8205160517942094,55.957778158036,62.83588394418334,0.06359531455161971,-0.6768116913757041,-0.3259933028503781,2.1713806133098643,8.284583356279226,0.5681533813476491,0.6361550423297686,0.504819488525392,-1.0934280639566865,2.1030670410074706,-0.2943042877156472,1.3039432647664313,-0.7376525578375208,28.30198156566291,-29.81678300123352,0.7991237762410381,4,0.36324501037597656,-0.5867843627929688,-0.40283203125,2.435609817504883,2.3750686645507812,0,0.015578939998503127,-2.538451844617372,44.04590606689453,-1.1014539637503424,44.04590606689453,1.376826734730219,45.1263313293457,0.015578939998503127
7085,2008-04-15,44.30669784545898,44.62337493896485,44.09247589111328,44.52091979980469,2282478.0,0.0014736613746721972,1.5333248386773302,-0.7187452004300653,54.658409189051284,62.3303859026127,0.056952243498500366,-0.6576223560231895,-0.4545043539468807,2.1028788305203747,7.511512530672235,0.5308990478515696,0.7301904413632911,0.49503879547118146,-1.0597042838141704,2.0497818747565333,-0.282332744171498,1.272410335113861,-0.6240386962890554,31.603818237667742,-23.80560337358168,0.7773715396426772,4,0.2980480194091868,-0.6519813537597585,-0.5937671661376882,2.2726173400878977,2.7103729248046946,1,0.01765817300179484,-1.3461453640402399,44.24150085449219,-2.538451844617372,44.04590606689453,-1.1014539637503424,44.04590606689453,0.01765817300179484
7086,2008-04-16,45.48957443237305,45.5361442565918,44.28807067871094,44.42778015136719,3950612.0,0.02669746662321626,1.1612900029396318,-4.956514771088035,66.343494783131,62.866032370192464,-0.9824803616880331,-1.766764828130846,-1.6936600266114539,0.914470480994467,7.516067433132748,1.2480735778808594,0.8533529683523113,1.5735986709594698,-0.13783521559352607,3.2850325575124657,0.7178817276829719,2.4293156142359678,-1.6392631530761648,97.48744545978431,39.84481339521193,0.8557169432764974,4,-0.8242874145507812,-1.7510318756103516,-1.809244155883789,1.0571403503417969,1.7137794494628906,2,-0.008599459664754616,1.5333248386773302,44.30669784545898,-1.3461453640402399,44.24150085449219,-2.538451844617372,44.04590606689453,-0.008599459664754616
7087,2008-04-17,45.84350967407226,46.23469543457031,45.3498649597168,45.5361442565918,2191540.0,0.0077805793110987675,-1.602733423849011,0.28947737144457786,73.43752454344106,63.80561190380325,-1.121436542897868,-1.9948395349128205,-2.0429710681844355,0.5702413239519188,8.210637298412923,0.8848304748535156,0.9219331815626077,1.782701110839838,-0.0680135014860852,3.6334157231657613,0.85734380467688,2.708058417002796,-1.8125068664550668,84.67162231446562,21.370934304801153,0.9253573061629603,4,-0.8848323822021413,-1.816232681274407,-2.3913726806640554,0.7032051086425852,0.577465057373054,3,-0.020723354020490303,1.1612900029396318,45.48957443237305,1.5333248386773302,44.30669784545898,-1.3461453640402399,44.24150085449219,-0.020723354020490303
7088,2008-04-18,45.76899719238281,46.53274536132813,45.61065673828125,46.21606826782226,2391024.0,-0.00162536599442753,-1.414628420731939,-1.4545262739841742,72.61237764780059,64.29617674529449,-0.9023546343459259,-1.7851844451177783,-1.9513932471349023,0.651596957270911,8.463308750253766,0.9220886230468821,0.9846223504883369,1.5642871856689453,-0.34990724063869294,3.4784816119765836,0.6071899725151297,2.521384398822761,-1.480926513671875,71.52779357892076,2.612833500189211,0.9570972131538189,4,-0.6612949371337891,-1.5926952362060547,-2.419313430786133,0.7777175903320312,0.5215835571289062,4,-0.001424562687926123,-1.602733423849011,45.84350967407226,1.1612900029396318,45.48957443237305,1.5333248386773302,44.30669784545898,-0.001424562687926123
7089,2008-04-21,45.3126106262207,45.61065673828125,45.06113052368164,45.61065673828125,1335302.0,-0.009971522081721806,2.6875247980955064,0.6666638224528038,61.39242146956511,63.45217863717849,-0.4086326128821014,-1.204987857088227,-1.4777881759900282,1.119826897390226,8.659855954213235,0.7078666687011719,1.0504783578059005,0.9900785446167006,-0.8903253909588855,2.870482480192287,0.04987657682890756,1.9302805124044937,-0.7102854919433597,49.99999999999986,-16.531586137710093,0.9402019677877945,4,-0.2049083709716797,-1.1363086700439453,-2.0001821517944336,1.2341041564941406,0.6519775390625,0,0.02404930820397233,-1.414628420731939,45.76899719238281,-1.602733423849011,45.84350967407226,1.1612900029396318,45.48957443237305,0.02404930820397233
7090,2008-04-22,44.99593353271485,45.293983459472656,44.62337493896485,45.15427017211914,1269379.0,-0.006988718794379123,2.0637956725951034,0.531248800092129,58.78789495991534,62.2546917496865,-0.19740187577932033,-0.8126041086709961,-1.1280004876560596,1.4246158209186817,9.15465971670664,0.6892356872558523,1.0497614385548601,0.5988895416259865,-1.2632440297129648,2.461023112964938,-0.3321772440434856,1.5299563272954586,1.5368118286132812,31.535209065510355,-32.01117917084797,0.9310667856694755,4,0.11176872253417258,-0.819631576538093,-1.6835050582885813,1.550781249999993,2.0583953857421804,1,0.03601738777460439,2.6875247980955064,45.3126106262207,-1.414628420731939,45.76899719238281,-1.602733423849011,45.84350967407226,0.03601738777460439
7091,2008-04-23,45.35918045043945,45.4057502746582,44.902793884277344,45.135643005371094,1363646.0,0.008072883240893391,2.1764620851653316,-1.411785963813396,62.97934470654121,62.72383091541413,-0.5857427453058079,-1.1056314444183428,-1.488664346389399,1.0470107814173133,9.965344843061807,0.5029563903808594,0.9867624935277206,0.8815702438354478,-1.0016110078654918,2.7647514955363874,-0.060020382015025575,1.8231608696859212,1.1353775024414148,38.53655125566861,-22.880150261528414,0.9415906258504705,4,-0.2514781951904297,-0.9872837066650391,-2.0467519760131836,1.1875343322753906,2.4309539794921875,2,0.03655027060366911,2.0637956725951034,44.99593353271485,2.6875247980955064,45.3126106262207,-1.414628420731939,45.76899719238281,0.03655027060366911
7092,2008-04-24,45.200843811035156,45.619972229003906,44.83759689331055,45.33123779296875,1189285.0,-0.003490729722890329,1.2105280175898083,-0.5833205344801106,58.059477447589686,62.6920803227857,-0.2753002615455884,-0.8399814730254178,-1.342142415156566,1.1894766481553845,10.869062951622912,0.7823753356933594,0.8512717485291859,0.6277650833129869,-1.1948488147861553,2.450378981412129,-0.2835418657365878,1.5390720323625615,1.2562904815673903,30.243941422092206,-28.157136133535047,0.9113069490495723,4,-0.009315490722649145,-0.8289470672607422,-1.8884153366088867,1.3458709716796875,1.7044601440429759,3,0.044302493094429796,2.1764620851653316,45.35918045043945,2.0637956725951034,44.99593353271485,2.6875247980955064,45.3126106262207,0.044302493094429796
7093,2008-04-25,44.80033874511719,45.63859939575195,44.68857192993164,45.50820541381836,1899506.0,-0.008860566134391346,-1.0399981979103952,5.4286759112983445,50.0,62.03010497189281,0.2720882539621172,-0.29466861107542996,-0.9649553133634328,1.5635901212823171,11.433338555581523,0.9500274658203125,0.7258615281704834,0.12573757171630717,-1.4882243748125674,1.7396995182451818,-0.6812434015481301,0.9327185449807445,1.6201203604126064,17.431003062354993,-34.631576381839494,0.8069809732644369,4,0.5122718811035156,-0.42844200134277344,-1.487910270690918,1.7463760375976562,2.0490798950195312,4,0.0361746368827347,1.2105280175898083,45.200843811035156,2.1764620851653316,45.35918045043945,2.0637956725951034,44.99593353271485,0.0361746368827347
7094,2008-04-28,45.07976150512695,45.2194709777832,44.64200210571289,44.96799087524414,1809427.0,0.006237068018603242,1.952373522643055,-0.1578978567925718,45.72429458973411,61.037425571968676,0.13865891821794918,-0.4133620641061242,-1.245712989454148,1.251399369702547,11.831874052345963,0.5774688720703125,0.7516558988107533,0.2896667480468764,-1.0592198707447338,1.6385533668384866,-0.3847765613489287,0.9641100574426815,1.3047559170715388,44.95425254100324,-1.3336647591752637,0.6744433093958063,4,0.3306465148925781,-0.6240386962890625,-1.7673330307006836,1.4669532775878906,2.104961395263679,0,0.026859486473704175,-1.0399981979103952,44.80033874511719,1.2105280175898083,45.200843811035156,2.1764620851653316,45.35918045043945,0.026859486473704175
7095,2008-04-29,44.98662185668945,45.28466796875,44.78171157836914,45.10770034790039,1236633.0,-0.0020661078348186424,1.1176498931915646,-1.0832764505119454,48.608542358456866,59.06687530256045,0.37815559942499277,-0.25324849265919624,-1.1775379087870874,1.2989992990775363,12.424275169288695,0.5029563903808594,0.7869505440348945,0.14576568603515483,-1.1487099154975908,1.4402412875679005,-0.5014721147312216,0.7930034868015312,1.3626727158443686,34.57963958170655,-7.769581961080114,0.6472378007663735,4,0.5914382934570384,-0.5262413024902344,-1.6322803497314453,1.5600929260253906,3.2692108154296875,1,0.021739047481919904,1.952373522643055,45.07976150512695,-1.0399981979103952,44.80033874511719,1.2105280175898083,45.200843811035156,0.021739047481919904
7096,2008-04-30,44.72582626342773,45.340553283691406,44.68857192993164,44.902793884277344,1445029.0,-0.005797181084023717,-4.185231254645571,1.4615942028986093,58.09308108019745,57.36193713997782,0.5802386580331955,0.07522347580380284,-0.9365443693468762,1.4947275978115684,12.933090932888163,0.6519813537597656,0.8307413009156974,-0.15554580688477415,-1.3767230666911416,1.0656314529215933,-0.7661344367879579,0.4550428230184096,1.5889499164347143,8.411036087761294,-35.39451058488392,0.6105886299031853,4,0.8522338867187642,-0.2654457092285085,-1.4040842056274343,1.8208885192871165,2.114280700683601,2,0.052061702366655194,1.1176498931915646,44.98662185668945,1.952373522643055,45.07976150512695,-1.0399981979103952,44.80033874511719,0.052061702366655194
7097,2008-05-01,44.949363708496094,45.293983459472656,44.54886245727539,44.73514175415039,1654177.0,0.004997950037899157,-1.5396922396811878,-1.2105149705761407,60.210490373936885,55.98394966510408,0.2419744580734502,-0.05426658865825118,-1.1722898629048615,1.2104800780746245,13.536490180953587,0.7451210021972656,0.8936430988799628,0.006519317626953125,-1.0854243645277037,1.09846299978161,-0.5394525234503789,0.5524911587042851,1.3315844465483977,36.752103840822215,-9.843402718719993,0.5459718410773285,5,0.14436721801757812,-0.488983154296875,-1.6276216506958008,1.59735107421875,2.68243408203125,3,0.06319935338480875,-4.185231254645571,44.72582626342773,1.1176498931915646,44.98662185668945,1.952373522643055,45.07976150512695,0.06319935338480875
7098,2008-05-02,45.17290115356445,45.3219223022461,44.26012802124024,45.098388671875,2237062.0,0.004973094758760954,4.700070651116377,0.34782840963726697,60.46022039374757,55.88037176779102,-0.08382669646852747,-0.21549674491294724,-1.3849713239491592,0.9181417102116427,13.467042489696615,1.0617942810058594,0.7727809642785815,0.18348674774169638,-0.8609257343872017,1.2278992298705944,-0.3387194933227491,0.7056929888061418,1.0387635735692768,84.48276470816684,34.10375599416389,0.5222062410644481,5,-0.22353744506835938,-0.7125205993652344,-1.979227066040039,1.2108173370361328,2.421638488769524,4,0.0383504879534835,-1.5396922396811878,44.949363708496094,-4.185231254645571,44.72582626342773,1.1176498931915646,44.98662185668945,0.0383504879534835
7099,2008-05-05,44.10179138183594,45.26604080200195,43.99933624267578,44.763084411621094,2734271.0,-0.023711334547393714,-1.9247280574272252,-8.874929606307274,48.12288621576803,54.695370796219095,0.8911835385800302,0.8438615324751879,-0.3389489704755846,1.9115902883331586,13.2584651576445,1.2667045593261719,0.5338575165019819,-0.8526956558227567,-1.9680444954929115,0.262653183847398,-1.4103700756578377,-0.2950212359876758,1.9927811429441817,7.63896789460511,-43.251323016543765,0.5576744198350777,5,0.7171764373779297,0.35858917236328125,-0.9081172943115234,2.2819271087646484,2.8873367309570312,0,0.06230194221617125,4.700070651116377,45.17290115356445,-1.5396922396811878,44.949363708496094,-4.185231254645571,44.72582626342773,0.06230194221617125
7100,2008-05-06,44.41846466064453,44.763084411621094,43.64540481567383,43.794429779052734,1743290.0,0.007180508294250876,-1.4242446808070528,-0.9436586407005318,38.336751910955776,51.95730493004293,0.5408590645343949,0.4628940285180221,-0.672142388447071,1.535411453742178,12.52290634478313,1.1176795959472656,0.2964886588845843,-0.4801383972167983,-1.5847268079732046,0.624450013539608,-1.0324326025950015,0.07215580816140488,1.508488961567238,45.60425588413338,0.5830678696427185,0.5522942053782022,5,0.22353744506835938,0.28873634338379617,-1.14794921875,1.9652538299560547,2.375072479248047,1,0.062277214236921896,-1.9247280574272252,44.10179138183594,4.700070651116377,45.17290115356445,-1.5396922396811878,44.949363708496094,0.062277214236921896
7101,2008-05-07,43.99933624267578,44.7910270690918,43.97139358520508,44.38121032714844,1947176.0,-0.009435905116731869,-2.744675659660497,-0.6119434918422613,30.200023427126524,48.861810038880364,0.8345724235888028,0.8361305768883085,-0.27894878183862204,1.889018582322862,11.686825356641792,0.8196334838867188,0.1729898834971948,-0.8429170608520522,-2.0117098379096205,0.32587571620551614,-1.4273134493808328,-0.2585206723232716,1.6994624988821911,21.11110858292235,-18.11405111983059,0.5843963885287826,5,0.6426658630371094,1.0431690216064453,-0.72882080078125,2.3843822479248047,3.129505157470696,2,0.09674001457583126,-1.4242446808070528,44.41846466064453,-1.9247280574272252,44.10179138183594,4.700070651116377,45.17290115356445,0.09674001457583126
7102,2008-05-08,44.08316040039063,44.51160430908203,43.794429779052734,44.21355819702149,1321452.0,0.001905123233053363,-1.0263201858148665,0.3414680438734941,31.936124154709518,46.85471272273697,0.6431678992916758,0.7960546600972407,-0.361544957845247,1.7249210600932443,11.912136826740905,0.7171745300292969,0.08341466967696931,-0.7609556198120018,-1.9245116356635705,0.402600396039567,-1.3427336277377862,-0.1791776118862174,1.4102989485789266,26.11100619128155,-8.65514658924361,0.5817780079257827,5,0.4098186492919851,0.9593448638915945,-0.8242874145507884,1.4483280181884695,3.3996124267578054,3,0.06253967589166476,-2.744675659660497,43.99933624267578,-1.4242446808070528,44.41846466064453,-1.9247280574272252,44.10179138183594,0.06253967589166476
7103,2008-05-09,44.70719909667969,44.856224060058594,43.59883499145508,43.96207809448242,2663410.0,0.014155942782258624,1.4107057313474316,-5.7142146681098795,43.73795076850718,46.63400785371175,0.005060060204492345,0.23620913850336933,-0.9653686444577119,1.0302638304233511,12.186058960273336,1.2573890686035156,-0.06095176457557727,-0.16998157501220845,-1.2740972297513764,0.9341340797269595,-0.722039402381796,0.3820762523573791,0.6014547989602974,66.48034083212828,32.25148535276353,0.5520578273695854,5,-0.2375049591064453,0.35859107971191406,-1.4064130783081055,0.26544952392578125,2.710376739501953,4,0.06541672824377098,-1.0263201858148665,44.08316040039063,-2.744675659660497,43.99933624267578,-1.4242446808070528,44.41846466064453,0.06541672824377098
7104,2008-05-12,44.93073654174805,44.96799087524414,44.40915298461914,44.73514175415039,1245759.0,0.005000032423971845,3.137954410643166,0.2625007039405311,49.312388908423856,46.7122130259303,-0.2702604132670814,0.07057336451421747,-1.1275432834203087,0.7542395116043892,12.443563333982882,0.558837890625,-0.15414164438037403,0.019094085693360796,-1.0437339352546857,1.0819221066414073,-0.5123199247806625,0.550508096167384,0.17273908538975036,97.27902907644128,60.118982936518435,0.5314140104740227,5,-0.4610424041748047,0.1350536346435547,-1.501882553100586,-0.8242912292480469,2.5706634521484304,0,0.05928687810650102,1.4107057313474316,44.70719909667969,-1.0263201858148665,44.08316040039063,-2.744675659660497,43.99933624267578,0.05928687810650102
7105,2008-05-13,45.089073181152344,45.340553283691406,44.68857192993164,44.95867919921875,1598454.0,0.00352401610993347,1.0588206950551105,0.6666536646253461,47.02257656225691,45.48215696838136,-0.4610168723333814,-0.027557249567195186,-1.2385270216400244,0.5272961376347709,12.696376030562872,0.6519813537597656,-0.15728683641196994,0.1383119583129897,-0.8877212084904684,1.1643451251164478,-0.37470462508873936,0.6513285417147188,-1.4902381896972656,85.56137903241702,46.56884973591664,0.5130165834017284,5,-0.6193790435791016,-0.023283004760742188,-1.6462478637695312,-0.9826278686523438,3.1388206481933594,1,0.042140030778784476,3.137954410643166,44.93073654174805,1.4107057313474316,44.70719909667969,-1.0263201858148665,44.08316040039063,0.042140030778784476
7106,2008-05-14,45.098388671875,45.28466796875,44.71651458740234,45.228782653808594,2638716.0,0.00020660195620414434,3.6922907280804593,-1.0,48.83226086956521,44.217909245673404,-0.4603359603794246,-0.071339661530331,-1.2261286417573558,0.4491777369188412,12.205189749024083,0.5681533813476634,-0.1535732071521707,0.16718673706054688,-0.8301103633736204,1.1644838374947142,-0.3314618131565368,0.6658352872776305,-1.4647193145751984,86.09622389017501,44.09696608489661,0.4986485502170845,5,-0.6286945343017578,-0.03259849548339844,-1.292318344116211,-0.991943359375,2.7290000915527273,2,0.037587783464971825,1.0588206950551105,45.089073181152344,3.137954410643166,44.93073654174805,1.4107057313474316,44.70719909667969,0.037587783464971825
7107,2008-05-15,44.89347839355469,45.21015548706055,44.35326766967773,45.21015548706055,2036826.0,-0.004543627485478208,4.411744865385819,2.4286174009712713,51.11110504347763,43.179118651198955,-0.2952336510195295,0.06192212461390767,-1.0056415060962252,0.5948463545332814,10.994384978439173,0.8568878173828196,-0.16929506416477125,0.009778022766113281,-0.8903210172576692,0.9098770627898958,-0.4402714972457815,0.4598275427780081,-1.2256713577270517,74.33138917300545,28.0171820445222,0.45004952001189186,5,-0.4237842559814453,0.17231178283691406,-1.0548095703125,-0.7870330810546875,3.4834365844726562,3,0.049792599873765164,3.6922907280804593,45.098388671875,1.0588206950551105,45.089073181152344,3.137954410643166,44.93073654174805,0.049792599873765164
7108,2008-05-16,45.70379638671875,45.79693984985352,44.763084411621094,44.7910270690918,1883938.0,0.01804979302473475,-1.1346213675584074,-2.8823345178582183,56.607456032287,44.12184863081218,-1.1424672006654646,-0.7942527538908877,-1.7477077778974035,-0.26703357805658356,9.773947327283974,1.033855438232429,-0.19730689656508815,0.8233560562133775,-0.06361884933118489,1.7103309617579399,0.3798686034410963,1.2668435089856587,-2.0025344259338382,93.54815695600432,45.117845153708,0.4434874527722807,5,-1.0059089660644531,-0.6380062103271484,-1.8651275634765625,-1.59735107421875,3.2599029541015625,4,0.038924040912860614,4.411744865385819,44.89347839355469,3.6922907280804593,45.098388671875,1.0588206950551105,45.089073181152344,0.038924040912860614
7109,2008-05-19,46.40234756469727,46.43960571289063,45.54545974731445,45.81556701660156,1920442.0,0.015284314065899363,1.7042196648495496,0.6428574413754847,63.2866772351751,46.89406255572543,-1.6543373747574819,-1.4830124365919133,-2.361877047743299,-1.0137568023479915,9.344885088073772,0.894145965576179,-0.23822299374628386,1.4674203872680707,0.3617417026398684,2.573099071896273,0.9145810449539695,2.020259729582172,-2.61725848834962,98.21418449830965,46.04770939373845,0.5528393423141009,5,-1.3831272125244212,-1.3365573883056712,-2.4402685165405344,-2.2959022521972727,3.5858917236328054,0,0.02187881270594927,-1.1346213675584074,45.70379638671875,4.411744865385819,44.89347839355469,3.6922907280804593,45.098388671875,0.02187881270594927
7110,2008-05-20,46.61656951904297,46.76559448242188,46.24401092529297,46.27195358276367,2055293.0,0.004616618890822544,-1.6046538208765082,0.5872995234720806,67.90123902677928,51.083086511242406,-1.7030634189003422,-1.6544180053799238,-2.479681160330067,-1.2675121272608578,9.46532999700549,0.5215835571289134,-0.2924342691021877,1.6006105422973604,0.26290854027579513,2.9383125443189257,0.9317595412865742,2.2694615433081466,-2.672209444502734,93.8223559680378,34.62898621949319,0.668851001010784,5,-1.4343547821044922,-1.4343547821044922,-2.4868383407592773,-2.5101242065429688,1.8628005981445312,1,0.018981029363219326,1.7042196648495496,46.40234756469727,-1.1346213675584074,45.70379638671875,4.411744865385819,44.89347839355469,0.018981029363219326
7111,2008-05-21,47.01707077026367,47.50139999389648,46.58862686157226,46.58862686157226,2840563.0,0.008591392617534721,-3.2608757590325705,1.2432504234051944,68.94197093479585,55.19484726458533,-1.822094972581354,-2.0283399384177727,-2.822762836903877,-1.7063627917063542,9.732829544551166,0.9127731323242188,-0.1793092717804683,1.918217277526857,0.3123668562279036,3.52406769882581,1.1152920668773803,2.7211424881763335,-2.8470119430929017,84.61534733127846,21.650415198220642,0.8029252106494777,5,-1.4669532775878906,-1.4669532775878906,-2.8873395919799805,-2.910625457763672,1.4622993469238281,2,0.02575283911238091,-1.6046538208765082,46.61656951904297,1.7042196648495496,46.40234756469727,-1.1346213675584074,45.70379638671875,0.02575283911238091
7112,2008-05-22,47.20335388183594,47.44551467895508,46.69108200073242,46.98912811279297,1372450.0,0.003962031417960699,1.160004368719965,0.500008903609515,68.72852330408432,57.97157754631613,-1.6977723042428536,-2.1680657263999734,-2.937168179191225,-1.9369937058981037,9.83937319704137,0.7544326782226562,-0.0163398122318128,2.0043748855590806,0.14245134608409415,3.866298425034067,1.0734131158215874,2.935336655296574,-2.7001609379925995,89.115713543401,27.679943435514573,0.9309617697374936,5,-1.2760200500488352,-1.6532363891601562,-3.001439094543457,-3.0969085693359375,1.4809226989746094,3,0.013220138618834865,-3.2608757590325705,47.01707077026367,-1.6046538208765082,46.61656951904297,1.7042196648495496,46.40234756469727,0.013220138618834865
7113,2008-05-23,46.42097473144531,47.10089874267578,46.085670471191406,46.97050094604492,2744041.0,-0.01657465171540884,1.5057409578149052,-2.565173261156024,72.59523328140052,60.558560254424634,-0.7227319594049106,-1.3260337594061724,-2.078509972175027,-1.1997979812560402,9.796065744050104,1.1176834106445312,0.22569214597861276,1.1409639358520494,-0.7877740204542434,3.069701892158342,0.176594957698903,2.1053329140051957,-1.6179610825966577,44.761847181211614,-22.508969254369397,0.9643689781531471,5,-0.49364089965821023,-0.8708572387695312,-1.9279975891113281,-2.3145294189453125,2.9711685180664062,4,0.04213483792396744,1.160004368719965,47.20335388183594,-3.2608757590325705,47.01707077026367,-1.6046538208765082,46.61656951904297,0.04213483792396744
7114,2008-05-27,46.29058074951172,46.61656951904297,45.76899719238281,46.53274536132813,1422375.0,-0.0028089453676478637,3.1363864842222844,0.4406789073617845,68.92655280077994,62.992335392038314,-0.4237170911022261,-1.1597375185512249,-1.8741815416773662,-1.0972146271352585,9.648684375018515,0.8475723266601562,0.4699212064678093,0.9500289916992202,-1.0276352704657086,2.927693253864149,-0.03880313938324065,1.938861122781681,-1.2177284661582846,30.10752214630335,-38.255576706524664,0.9888321310824638,5,-0.3632469177246165,-0.7404632568359375,-1.6485786437988281,-2.1981048583984375,2.8314552307128906,1,0.05774649071208282,1.5057409578149052,46.42097473144531,1.160004368719965,47.20335388183594,-3.2608757590325705,47.01707077026367,0.05774649071208282
7115,2008-05-28,45.9645881652832,46.64451217651367,45.82487869262695,46.31852340698242,2293215.0,-0.00704230923333049,-1.5882310425826658,1.4615481553825853,70.24945738518224,65.37202389377353,0.04417297691993838,-0.7976157068960106,-1.4783198294014852,-0.8028465571242549,9.443025005872109,0.8196334838867188,0.6100496929424537,0.5751380920410156,-1.414007444888611,2.5642836289706423,-0.4194346764237977,1.569710860505829,-0.6488811108754646,11.290155657188704,-60.44547162377262,0.9945727684648116,5,-0.037254333496100855,-0.4144706726074219,-1.3225860595703125,-1.8721122741699219,2.2633056640625,2,0.08753806535975706,3.1363864842222844,46.29058074951172,1.5057409578149052,46.42097473144531,1.160004368719965,47.20335388183594,0.08753806535975706
7116,2008-05-29,47.05432891845703,47.19403839111328,45.78762435913086,45.78762435913086,2181555.0,0.023708267530979432,-1.2205873052680398,-3.5789161690845206,75.35766934761317,68.06608659423306,-0.8257796236914032,-1.796050980064038,-2.5033049187682934,-1.9265242957401796,9.541492148096154,1.4064140319824219,0.7400927658010445,1.5484537124633775,-0.546887165280225,3.64379459020698,0.5007832735915727,2.5961241513351823,-1.5200525701004182,76.66676526602487,-0.8053673245866548,1.0476704388718014,5,-0.9220867156982422,-1.50421142578125,-2.4123268127441406,-2.96185302734375,0.19559478759765625,3,0.030285018009713838,-1.5882310425826658,45.9645881652832,3.1363864842222844,46.29058074951172,1.5057409578149052,46.42097473144531,0.030285018009713838
7117,2008-05-30,47.79013442993164,48.43280029296875,47.08227157592773,47.08227157592773,3272386.0,0.01563736065070076,-2.815792026384656,0.5588223779509119,75.8189863105602,70.20070106959673,-1.2376343183590706,-2.432854678059911,-3.149756566485806,-2.713599324619395,10.188160248998376,1.3784713745117188,0.9046373558882834,2.142220687866214,-0.16836319195115124,4.452804567683579,0.9869287479575277,3.2975126277749,-2.059145717021039,75.87412286982672,-2.8649498378060514,1.1552919399086838,5,-0.8010044097900391,-1.7743167877197266,-3.050334930419922,-3.6976585388183594,-0.5029563903808594,4,0.014422133259875958,-1.2205873052680398,47.05432891845703,-1.5882310425826658,45.9645881652832,3.1363864842222844,46.29058074951172,0.014422133259875958
7118,2008-06-02,46.90530395507813,47.69699478149414,46.72833633422852,47.69699478149414,1585677.0,-0.0185149191440509,1.4470624515146517,-1.1184240307821431,64.88760829461549,70.37858229842345,-0.18377221628643525,-1.4878659953537934,-2.1822101258201414,-1.8959656528967415,11.062531208260003,1.061798095703118,1.053305268166227,1.1707700729370174,-1.1940876429187668,3.5356277887928016,-0.011658784990878246,2.353198930864913,-1.1176795959472727,42.6573106114853,-32.34295888914056,1.182428857927893,6,0.19559478759764914,-0.889486312866218,-2.123591423034675,-2.812828063964851,1.2201347351074148,0,0.037926896869406646,-2.815792026384656,47.79013442993164,-1.2205873052680398,47.05432891845703,-1.5882310425826658,45.9645881652832,0.037926896869406646
7119,2008-06-03,46.84941864013672,47.44551467895508,46.58862686157226,47.09158325195313,2132703.0,-0.001191449798405242,-1.2439014644476623,0.30588280643934546,63.48070662525445,69.88741203158735,-0.06459341041584565,-1.2812725128123077,-2.0446547517074976,-1.9310381514391395,12.239896900657488,0.8568878173828196,1.2209883163838526,0.9775033950805678,-1.3058122573462825,3.260819047507418,-0.16415443113285733,2.119161221293993,-0.7443731689453159,40.140781088435965,-32.13875461243024,1.1416578262134247,6,0.2514801025390625,-0.8336009979248047,-2.00716495513916,-2.7569427490234375,1.4622993469238281,1,0.05427441114918352,1.4470624515146517,46.90530395507813,-2.815792026384656,47.79013442993164,-1.2205873052680398,47.05432891845703,0.05427441114918352
7120,2008-06-04,47.18472290039063,47.40826034545898,46.61656951904297,46.64451217651367,1950719.0,0.00715706341693334,-1.6562525997836741,-2.230758325194507,65.21734775418084,69.47356501151901,-0.34735815278256155,-1.4742977574028586,-2.3104244110382197,-2.345268740225059,13.359393852052234,0.7916908264160085,1.3184244854534768,1.174494743347175,-1.072964891888411,3.421954378582761,0.05076492572938207,2.298224560964968,-0.8003468505859459,52.81684758233528,-16.983182848615193,1.1237298176177948,6,-0.08382415771485086,-1.168905258178718,-2.251657485961921,-3.092247009277351,0.6892356872558452,2,0.04105805779391236,-1.2439014644476623,46.84941864013672,1.4470624515146517,46.90530395507813,-2.815792026384656,47.79013442993164,0.04105805779391236
7121,2008-06-05,48.25583267211914,48.330345153808594,46.71902465820313,47.08227157592773,2051643.0,0.022700351001099905,1.4366210182631964,2.1724135496034815,71.77319071170996,69.81186139014409,-1.3681455394346784,-2.329611609300194,-3.3059263005445985,-3.484672553926927,14.834152552297294,1.6113204956054616,1.3500292339570947,2.0327796936035156,-0.2190392488810744,4.284598636088106,0.9068702223612206,3.1586891648458106,-1.667205810546882,90.40395996185666,20.30231112188467,1.125909471242296,6,-1.1549339294433594,-2.2400150299072266,-3.236612319946289,-4.163356781005859,-1.1549339294433594,3,-0.0005789733846947032,-1.6562525997836741,47.18472290039063,-1.2439014644476623,46.84941864013672,1.4470624515146517,46.90530395507813,-0.0005789733846947032
7122,2008-06-06,46.84010696411133,48.04161071777344,46.70039749145508,47.53865432739258,2594911.0,-0.02933791895431903,-1.742861823628534,-0.5952373213020293,56.82327431589046,68.05942150508741,-0.010465692096005341,-0.7344056062274262,-1.8147718648554303,-2.1455717529387215,16.161602487189153,1.5554351806640625,1.3058823179746284,0.4792066574096694,-1.5473199675894307,2.5057332824087695,-0.5340566550898771,1.4924699699092159,1.5926933288574219,14.438620967583319,-50.52033521484509,1.0132633124995487,6,0.2607917785644531,-0.8242893218994141,-1.8208866119384766,-2.747631072998047,-0.13970947265625,4,0.008749269984745345,1.4366210182631964,48.25583267211914,-1.6562525997836741,47.18472290039063,-1.2439014644476623,46.84941864013672,0.008749269984745345
7123,2008-06-09,47.631797790527344,47.7715072631836,46.85873413085938,46.96118927001953,1991840.0,0.01690198587767111,-1.0851023040189958,-0.9600043687199651,57.300890669109535,66.76768126823515,-0.6843004129846335,-1.3657831195681567,-2.503464500490722,-3.0081284148445917,18.011337485310484,0.9314002990722727,1.2390453107420285,1.1246675491332994,-0.8198327717478264,3.069167870014425,0.15241738869274002,2.0969177095738587,0.7663544464111354,59.89320624379918,-0.823695073951555,0.9722501604405613,6,-0.5215854644775391,-1.6159801483154297,-2.8547420501708984,-3.5393218994140625,-1.9931983947753906,0,-0.007235077552439129,-1.742861823628534,46.84010696411133,1.4366210182631964,48.25583267211914,-1.6562525997836741,47.18472290039063,-0.007235077552439129
7124,2008-06-10,47.59453964233398,47.72493743896485,47.18472290039063,47.50139999389648,1701632.0,-0.0007822116720687111,2.052617964691182,0.1388882568431591,55.93219633038641,65.17687448436895,-0.49464075599628643,-1.1791845882927916,-2.3615175048818458,-3.028692661543431,19.815455290043076,0.5402145385742188,1.1570182971764353,0.954219245910636,-0.8983912523119599,2.806829744133232,0.02791399679934159,1.8805244950219304,0.7696574996948371,57.06523674697681,0.513813137944453,0.9263052491112977,6,-0.4843273162841726,-1.5787220001220632,-2.889667510986321,-3.502063751220696,-2.2912445068359304,1,0.011154620925870828,-1.0851023040189958,47.631797790527344,-1.742861823628534,46.84010696411133,1.4366210182631964,48.25583267211914,0.011154620925870828
7125,2008-06-11,46.98912811279297,47.68767929077149,46.92393112182617,47.59453964233398,1290745.0,-0.012720188788264086,-1.0759512045913084,-6.500040956749596,49.83461599074843,62.34097966693954,0.3032781981230741,-0.44704747260403366,-1.6950275887542574,-2.4565084465477867,21.090063487655573,0.7637481689453196,1.100159119270515,0.2538049697875948,-1.4529972318713504,1.96060717144654,-0.5995961310418778,1.1072060706170674,1.3417930362243737,17.71410383330876,-33.82973515602842,0.8534011008294723,6,0.5215854644775391,-0.9733104705810547,-2.349453926086426,-2.8966522216796875,-1.6299476623535156,2,0.028146720898775346,2.052617964691182,47.59453964233398,-1.0851023040189958,47.631797790527344,-1.742861823628534,46.84010696411133,0.028146720898775346
7126,2008-06-12,46.79353713989258,47.29649353027344,46.46754455566406,47.29649353027344,1296543.0,-0.004162472911412474,2.296305566300333,0.8307677766926155,47.577090126536824,59.20299120204804,0.5118075487881981,-0.12432282927120752,-1.437570083068195,-2.2783681595693253,22.179328884908912,0.828948974609375,1.078720011104494,-0.026543426513669033,-1.5495413930789752,1.4964545400516371,-0.7880424097963257,0.7349555567689876,1.50477353597352,20.710221214059985,-25.00364795289841,0.7614989832826535,6,0.60540771484375,-0.7777194976806641,-2.1189355850219727,-2.701061248779297,-0.8382606506347656,3,0.02308911686936388,-1.0759512045913084,46.98912811279297,2.052617964691182,47.59453964233398,-1.0851023040189958,47.631797790527344,0.02308911686936388
7127,2008-06-13,47.12884140014648,47.24992370605469,46.55137252807617,46.88667678833008,3052394.0,0.007165610482735785,1.884612961154343,-0.481482324209107,54.41861904909308,58.03977017476777,0.0813934819755886,-0.29889732498189403,-1.6995305454985683,-2.5967812690373435,23.85354906465853,0.6985511779785156,1.0903405272305449,0.19699268341063458,-1.030021515514072,1.4240068823353411,-0.4165144160517187,0.8104997828729879,1.096238630911536,50.71439855364929,4.678512904265787,0.6135070994623536,6,0.27010345458985086,-1.1130237579345632,-2.2865877151489187,-3.036365509033196,-1.3784751892089773,4,-0.0005928993083756939,2.296305566300333,46.79353713989258,-1.0759512045913084,46.98912811279297,2.052617964691182,47.59453964233398,-0.0005928993083756939
7128,2008-06-16,47.48277282714844,47.50139999389648,46.49548721313477,46.81216430664063,1447176.0,0.007509869041695927,1.84211207035925,2.769225922308738,57.2398146020356,57.34633772774346,-0.20339924457465486,-0.5404267605418624,-1.991308039905185,-2.955832988346984,24.963687636419202,1.0059127807617045,0.969605669611667,0.4619752883911161,-0.6419502670810786,1.5659008438633109,-0.0899874893449848,1.013938066127217,0.6720057848938197,80.7407362461997,31.33962874335966,0.5519627777360988,6,-0.08382797241210938,-1.4669551849365234,-2.7150306701660156,-3.3902969360351562,-2.7103729248046875,0,-0.016477035545953478,1.884612961154343,47.12884140014648,2.296305566300333,46.79353713989258,-1.0759512045913084,46.98912811279297,-0.016477035545953478
7129,2008-06-17,47.41757583618164,47.8925895690918,47.41757583618164,47.631797790527344,1086536.0,-0.001373066210857865,-3.434781060241822,-0.31944412842158293,59.112170325805806,56.66798468014623,-0.05490786571452588,-0.41663263658161753,-1.8814490034515003,-2.8700130306682468,25.562201319709978,0.47501373291015625,0.7783940878153999,0.34601688385009766,-0.7312128455311111,1.4232466132313064,-0.19259798084050317,0.8846317485406985,0.6697134136054856,66.66675589653262,11.93078458312052,0.5386148646906036,6,-0.0186309814453125,-1.0245418548583984,-2.6498336791992188,-3.3250999450683594,-3.5672645568847585,1,-0.03751723720705802,1.84211207035925,47.48277282714844,1.884612961154343,47.12884140014648,2.296305566300333,46.79353713989258,-0.03751723720705802
7130,2008-06-18,47.50139999389648,47.52002716064453,47.09158325195313,47.28717803955078,1665557.0,0.0017677866537173514,2.407429880314856,-0.9999999999999668,53.20855073281118,54.605246904713034,-0.09955683831739748,-0.45404792969629426,-1.9424370770384272,-2.9182404582401986,25.6777010384176,0.42844390869139914,0.7189548860865003,0.3855995178222571,-0.685613780019402,1.4568128156639162,-0.1500071310985689,0.9212061667430831,0.5210994681257262,72.5489671196862,19.736662141218986,0.5356066489208279,6,-0.24682235717772727,-1.108366012573235,-2.7336578369140554,-3.408924102783196,-3.9584503173828054,2,-0.04627452788088071,-3.434781060241822,47.41757583618164,1.84211207035925,47.48277282714844,1.884612961154343,47.12884140014648,-0.04627452788088071
7131,2008-06-19,48.2278938293457,48.2278938293457,47.12884140014648,47.50139999389648,2235130.0,0.015294156288921501,2.0256345630782673,3.3913136385492133,53.14592720362392,54.19665278112786,-0.9280220017182828,-1.1438232742003862,-2.623970559119172,-3.6158542646745673,25.377501050217933,1.0990524291992259,0.697133491309458,1.0515522003173814,-0.1275924149424057,2.2306968155771685,0.46197989268748785,1.641124507947275,-1.7603492736816406,100.0,48.035079807232535,0.5895723076298942,6,-0.8801746368408203,-1.834859848022461,-3.4601516723632812,-4.135417938232422,-5.243782043457031,3,-0.05948245198219071,2.407429880314856,47.50139999389648,-3.434781060241822,47.41757583618164,1.84211207035925,47.48277282714844,-0.05948245198219071
7132,2008-06-20,47.82738876342773,48.33966064453125,47.66905212402344,47.96709823608398,3401331.0,-0.008304427876016374,-1.938798709440236,-0.1923064805771696,57.12229045699871,54.176808313115544,-0.41654776496129386,-0.7316838135325767,-2.147401394235949,-3.1937100025681318,25.09607687377259,0.6706085205078125,0.6225377510447743,0.6198453903198171,-0.5948000069522479,1.834490787591882,0.012522691683784615,1.2271680889558496,-1.3246372222900291,72.22214178003794,18.29170175926668,0.6073226986360328,6,-0.423786163330071,-1.434354782104485,-3.0596466064453054,-3.734912872314446,-5.0109291076660085,4,-0.03914310027315282,2.0256345630782673,48.2278938293457,2.407429880314856,47.50139999389648,-3.434781060241822,47.41757583618164,-0.03914310027315282
7133,2008-06-23,48.376914978027344,48.68427658081055,47.864646911621094,47.957786560058594,1684776.0,0.011489780830765906,-1.707694828107672,-3.0,60.962567430532566,54.73573843535401,-0.9490685826084473,-1.1880758973553753,-2.612909690299759,-3.7221972267440933,25.835456070809503,0.8568878173828196,0.39548614892309075,1.0715745925903306,-0.19045643173659954,2.3336056169172608,0.44055908042686553,1.7025901047537957,-1.8006870727539024,80.70177119384924,23.993191180667978,0.631015512163465,6,-0.8010044097900391,-1.6532344818115234,-3.609172821044922,-4.2844390869140625,-5.001617431640625,0,-0.054293432482885984,-1.938798709440236,47.82738876342773,2.0256345630782673,48.2278938293457,2.407429880314856,47.50139999389648,-0.054293432482885984
7134,2008-06-24,48.96369934082031,49.36420059204102,48.43280029296875,48.43280029296875,3030921.0,0.01212942915147619,-2.5087661311183553,1.2666739478666085,62.32259196468956,56.123291321347466,-1.4764810731957994,-1.648867065540287,-3.1134309508496756,-4.297404094418482,27.249528784359956,0.987285614013679,0.42454887689724785,1.524703025817871,0.15368188418931084,2.8957241674464314,0.839192455003591,2.2102135966321512,-2.2609885150146454,82.37709251988629,24.136230249147964,0.6855105708142802,6,-1.0478267669677734,-1.5088691711425781,-4.081860542297363,-4.871223449707031,-5.225154876708984,1,-0.0856001383658187,-1.707694828107672,48.376914978027344,-1.938798709440236,47.82738876342773,2.0256345630782673,48.2278938293457,-0.0856001383658187
7135,2008-06-25,49.98823928833008,50.29560089111328,49.22449111938477,49.29900360107422,4082886.0,0.02092447999850422,-1.5555530273726628,1.298242462564309,62.07793451203163,57.73449625306911,-2.269522659177433,-2.483857989533078,-4.040125809564756,-5.312619562206969,28.923786682867323,1.3319015502929688,0.42029033519300896,2.34806041717529,0.7294943176280881,3.966626516722492,1.5387773674016927,3.1573434669488876,-3.0726092812255814,90.29412863023057,34.62953248840119,0.8092830497736003,6,-1.5926952362060547,-1.9559402465820312,-4.945734024047852,-5.895763397216797,-8.960067749023438,2,-0.12278744153459542,-2.5087661311183553,48.96369934082031,-1.707694828107672,48.376914978027344,-1.938798709440236,47.82738876342773,-0.12278744153459542
7136,2008-06-26,48.4793701171875,49.63430786132813,48.4514274597168,49.53185272216797,3329611.0,-0.030184483242938098,-1.1344544177978597,-1.5270285976787563,61.28203472170806,58.49709799447077,-0.5547027224992931,-0.9093786792431331,-2.4870608695315752,-3.8057821745000098,29.702648888099937,1.5368118286132812,0.40145316708662193,0.7679391860961928,-0.8674153833959437,2.4032937555883294,-0.04973809864987544,1.585616470842261,-1.2257430216821277,30.851054559397213,-28.78791000971718,0.8176772847460688,6,-0.08382606506347656,-0.4470710754394531,-3.2971553802490234,-4.270469665527344,-7.935527801513672,3,-0.10182517695137516,-1.5555530273726628,49.98823928833008,-2.5087661311183553,48.96369934082031,-1.707694828107672,48.376914978027344,-0.10182517695137516
7137,2008-06-27,48.4793701171875,49.01958084106445,48.1440658569336,48.61907958984375,5476380.0,0.0,-1.1609170511251499,0.13274278548180152,56.54674351177427,58.42009009555285,-0.3832909622257077,-0.9013057560356827,-2.4533640160224763,-3.7791320417724705,29.332383588532718,0.8755149841308523,0.4964780608896646,0.7334774017333956,-0.9375204570316455,2.4044752604984367,-0.10202152764912142,1.5689763311159126,-0.9215456421213375,25.287323855255313,-32.90177849917653,0.8354989293825195,6,0.21422195434570312,-0.4470710754394531,-2.9292526245117188,-3.902566909790039,-7.3673744201660085,4,-0.11335251093434862,-1.1344544177978597,48.4793701171875,-1.5555530273726628,49.98823928833008,-2.5087661311183553,48.96369934082031,-0.11335251093434862
7138,2008-06-30,48.68427658081055,49.094093322753906,47.38031768798828,48.4793701171875,8632918.0,0.004226673389685853,2.345454003879707,-1.4666612057667103,58.20475762665526,58.319266462313905,-0.4468297015134368,-1.018311950857445,-2.6190957114981614,-3.9493826892996395,29.100339381481305,1.713775634765625,0.6480144974215847,0.8494352340698228,-0.8225537103360239,2.5214241784756695,0.013440761866903017,1.6854297062727426,1.6113243103027344,44.728378067163554,-13.040964550403054,0.8359944722029229,6,0.00931549072265625,-0.6519775390625,-2.9455509185791016,-4.023647308349609,-7.44188308715821,0,-0.12052796790168785,-1.1609170511251499,48.4793701171875,-1.1344544177978597,48.4793701171875,-1.5555530273726628,49.98823928833008,-0.12052796790168785
7139,2008-07-01,49.39214324951172,49.49459457397461,47.90190124511719,48.237205505371094,5580309.0,0.014539944278029626,1.3424709796506897,5.636414409382854,67.81769346606879,59.94250454378697,-0.944469604263162,-1.608379260555182,-3.2640414865492886,-4.6155972534899234,29.171441180582846,1.5926933288574219,0.7369131408112466,1.4301656723022447,-0.3115640956825274,3.1718954402870168,0.5593007883098551,2.3010305562946343,0.8451519775390608,69.00960974792731,5.918525878394576,0.8708648839923869,7,-0.6799221038818359,-1.3598442077636719,-3.6534175872802734,-4.731513977050781,-7.479145050048828,1,-0.12181787035905722,2.345454003879707,48.68427658081055,-1.1609170511251499,48.4793701171875,-1.1344544177978597,48.4793701171875,-0.12181787035905722
7140,2008-07-02,49.12203598022461,50.09069061279297,49.0661506652832,49.59704971313477,2526304.0,-0.0054686282375442374,-2.492049251732522,-0.4112894702074312,67.07647460358311,61.49034314378243,-0.46969261207708257,-1.2497678934947771,-2.922645690002568,-4.295467725789678,29.4108736679072,1.0245399475097656,0.7740665360207615,1.063192749023436,-0.711699914569131,2.838085412616003,0.17574641722715256,1.9506390808197196,1.058119696044919,64.26120465920158,-4.017656785512685,0.8874463317962829,7,-0.2840766906738281,-1.080423355102539,-3.383310317993164,-4.461406707763672,-7.209037780761719,2,-0.10959422606751379,1.3424709796506897,49.39214324951172,2.345454003879707,48.68427658081055,-1.1609170511251499,48.4793701171875,-0.10959422606751379
7141,2008-07-03,48.2278938293457,49.57842254638672,47.96709823608398,49.42939758300781,1921409.0,-0.018202465208055907,1.1490718623044163,2.529408457943137,57.44949207655984,61.52669887928923,0.47433045332972057,-0.377163541722382,-1.977845532248871,-3.3735436072286547,28.476170699991677,1.6113243103027415,0.7865038572270038,0.17044754028320597,-1.603836189505003,1.944731270071415,-0.7166943246108985,1.0575894051773105,1.8962650871581985,31.271569074521327,-37.60856601836829,0.8871418648941032,7,0.6100654602050781,-0.1862812042236328,-2.489168167114258,-3.5672645568847656,-6.426662445068359,3,-0.14928543874454203,-2.492049251732522,49.12203598022461,1.3424709796506897,49.39214324951172,2.345454003879707,48.68427658081055,-0.14928543874454203
7142,2008-07-07,47.24992370605469,48.563194274902344,46.98912811279297,48.2278938293457,3610049.0,-0.020278101439626606,-1.0993688644902964,0.8139551127578445,48.544826218302774,60.146949855708144,1.521807150269467,0.6672958386192818,-0.95443259790909,-2.379442498915786,27.22303779780707,1.574066162109375,0.8379968293914573,-0.8280134201049805,-2.551850833515701,0.8958239933057399,-1.6899321268103407,0.033905286600379725,2.8407669067382812,8.408522906171283,-56.53528126503372,0.8619187067053592,7,1.3924407958984375,1.1316490173339844,-1.4087438583374023,-2.58929443359375,-6.026161193847656,0,-0.14192787764272152,1.1490718623044163,48.2278938293457,-2.492049251732522,49.12203598022461,1.3424709796506897,49.39214324951172,-0.14192787764272152
7143,2008-07-08,47.28717803955078,47.55728530883789,46.60725784301758,47.50139999389648,3339811.0,0.0007884527756669701,4.828521946710041,0.219047544749943,49.18223231463446,58.686909894590904,1.4681044362864029,0.6354811340958548,-0.9319628387090546,-2.4034572222911095,26.018431564609145,0.9500274658203125,0.8393774826055633,-0.7735280990600586,-2.522843440017745,0.9757872418976277,-1.6481857695388982,0.10112957141878098,2.6794500732421866,19.51868290476707,-43.339717509375035,0.874657670478843,7,1.1642513275146484,1.0943946838378906,-0.7847042083740234,-1.9652538299560547,-5.839878082275391,1,-0.13058893760512402,-1.0993688644902964,47.24992370605469,1.1490718623044163,48.2278938293457,-2.492049251732522,49.12203598022461,-0.13058893760512402
7144,2008-07-09,48.12543869018555,48.34897232055664,47.05432891845703,47.14746856689453,3703672.0,0.01772701788069586,-1.2239966448340602,-4.56521893975833,53.575240734508014,57.742166141532735,0.5570070722082647,-0.16966540727297996,-1.7085353621268027,-3.2139514527739763,24.72927793328703,1.2946434020996094,0.863366468229259,0.03818759918213033,-1.6974015579420794,1.77377675630634,-0.8296069793799745,0.9059821777442352,1.6396272064208972,43.582895020702814,-17.304098816486707,0.8677945785621065,7,0.22353553771972656,0.256134033203125,-1.5670804977416992,-2.8035144805908203,-7.19972229003907,2,-0.14302301202579792,4.828521946710041,47.28717803955078,-1.0993688644902964,47.24992370605469,1.1490718623044163,48.2278938293457,-0.14302301202579792
7145,2008-07-10,48.31171798706055,48.47005462646485,47.52002716064453,48.21857833862305,1647735.0,0.003870703352424565,3.6363957926090147,0.09523772374975134,50.51193378362259,56.54548825952323,0.12058462107516732,-0.2653856450464218,-1.8266874458924391,-3.3822531048407853,23.848242829014062,0.9500274658203196,0.8154759352528913,0.15833740234374716,-1.5001546390778913,1.8168294437653856,-0.670908618367072,0.9875834230545664,1.2638794263305684,57.36673372937565,1.3683129821050812,0.8292460207108203,7,0.03725624084472656,0.069854736328125,-1.7533597946166992,-2.9897937774658203,-7.236976623535156,3,-0.13244653790435357,-1.2239966448340602,48.12543869018555,4.828521946710041,47.28717803955078,-1.0993688644902964,47.24992370605469,-0.13244653790435357
7146,2008-07-11,47.87395858764648,48.442115783691406,47.07295608520508,47.864646911621094,2317050.0,-0.009061143293047746,1.3902383798560864,0.09997542595012031,50.283124499638674,55.84953059150816,0.5178976935306565,0.27138019580157646,-1.3160754925259397,-2.9245662546299016,23.50299379970158,1.3691596984863281,0.6926528426096894,-0.3334430694580135,-1.8714436325409949,1.204557493624968,-1.1024433509995006,0.43555721208347364,1.5235384515222279,64.7618564683255,10.368844912619778,0.7690002815414901,7,0.47501564025879617,0.5076141357421946,-1.3156003952026296,-2.468208312988274,-6.855102539062493,4,-0.1245136304588309,3.6363957926090147,48.31171798706055,-1.2239966448340602,48.12543869018555,4.828521946710041,47.28717803955078,-0.1245136304588309
7147,2008-07-14,47.10089874267578,48.2930908203125,46.99844360351562,48.2930908203125,2119712.0,-0.016147815383918962,1.171876899841945,-128.03195411726279,42.44764149665393,54.0987399103969,1.2011744682250125,1.0985632196333626,-0.4848504372155631,-2.1331950302361804,23.15578144716991,1.294647216796882,0.46129271419644624,-1.1051057815551744,-2.647276818513106,0.4370652554027572,-1.8761913000341366,-0.33402026307621213,2.129183944723856,26.499986689083517,-23.550382962169447,0.7710855184789646,7,1.2480754852294922,1.2806739807128906,-0.5425405502319336,-1.69049072265625,-5.90507507324218,0,-0.11251732981469997,1.3902383798560864,47.87395858764648,3.6363957926090147,48.31171798706055,-1.2239966448340602,48.12543869018555,-0.11251732981469997
7148,2008-07-15,46.70039749145508,47.88327407836914,46.07635879516602,46.82147979736328,3695405.0,-0.008503049026914455,-1.6394514609227373,0.10156274997920173,36.302140594272444,50.59701181353065,1.4423462324500775,1.5151269158323686,-0.036844977066955664,-1.706263852675761,22.8032830177358,1.806915283203118,0.32225740858238794,-1.4664882659912095,-3.1214691086557025,0.18849257667328345,-2.2939786873234596,-0.6389978446589595,2.372315705281636,26.070091618551622,-19.069481491976532,0.8274904213322465,7,1.383127212524414,1.4855823516845703,-0.14203929901123047,-1.2899894714355469,-5.2065277099609375,1,-0.11727169945930593,1.171876899841945,47.10089874267578,1.3902383798560864,47.87395858764648,3.6363957926090147,48.31171798706055,-0.11727169945930593
7149,2008-07-16,45.63859939575195,46.74696731567383,45.1635856628418,46.52342987060547,3767447.0,-0.02273638240225695,1.3776188525881352,7.307677766926058,23.793481328666772,45.78779033853994,2.1408435172298255,2.568503572825918,1.0956289271141628,-0.6356905289607155,22.277536437017538,1.5833816528320312,0.19463761719340056,-2.4393375396728487,-4.422561722683909,-0.4561133566617883,-3.430949631178379,-1.4477254481673185,3.194405448859108,14.36619360823098,-24.026361748849816,0.9916120915055313,7,1.7324047088623047,2.090993881225586,0.9244155883789062,-0.22819137573242188,-3.70697021484375,2,-0.09183672360608619,-1.6394514609227373,46.70039749145508,1.171876899841945,47.10089874267578,1.3902383798560864,47.87395858764648,-0.09183672360608619
7150,2008-07-17,45.30329513549805,45.78762435913086,44.89347839355469,45.78762435913086,2952867.0,-0.007346944575277958,2.6923064805771717,0.5473695102024979,27.71241081232725,42.48367019806966,2.098134939412958,2.8782576169360965,1.4889610249381846,-0.29079480426742776,22.331690950782253,0.8941459655761719,0.012676251254973181,-2.664736557006833,-4.995639037972104,-0.3338340760415619,-3.830187797489465,-1.499285316524201,3.162767790936087,11.548566305546657,-26.649634030667315,1.1654512404826345,7,1.4250411987304688,2.2912445068359375,1.2597198486328125,0.10711288452148438,-3.14813232421875,3,-0.09662826340244413,1.3776188525881352,45.63859939575195,-1.6394514609227373,46.70039749145508,1.171876899841945,47.10089874267578,-0.09662826340244413
7151,2008-07-18,45.35918045043945,45.93664932250977,44.6978874206543,45.39643478393555,3026090.0,0.001233581680410989,1.216659726820329,0.07691944173151445,28.274973293223155,40.23146431750526,1.7796813411611083,2.73675066515068,1.5064611769847431,-0.33874839095989273,21.750814473435703,1.2387619018554759,-0.3269885569191686,-2.4654155731201186,-5.0664014564649165,0.13557031022467925,-3.765908514792514,-1.1649226314477232,2.6781723320491437,18.393758468520183,-20.55201655758649,1.3004929416723974,7,1.2247905731201172,2.137563705444336,1.4040851593017578,0.051227569580078125,-4.042278289794922,4,-0.0944558310879392,2.6923064805771717,45.30329513549805,1.3776188525881352,45.63859939575195,-1.6394514609227373,46.70039749145508,-0.0944558310879392
7152,2008-07-21,45.95527648925781,46.14155578613281,45.0052490234375,45.45232009887695,1390165.0,0.013141684503529927,1.5957448662591336,-13.500614376407945,31.980338826284154,38.32014281879966,1.09586914957341,2.100924925845696,0.989488025979746,-0.9101300170208404,20.95857709579483,1.1363067626953125,-0.6573360793625866,-1.7757139205932617,-4.507725457866663,0.9562976166801391,-3.1417196892299586,-0.40970815195656485,1.6145511425739798,39.47367160461301,1.207334235385332,1.366005768636699,7,0.6286945343017578,1.5414676666259766,0.7521047592163086,-0.2980480194091797,-4.480033874511719,0,-0.10741792494334645,1.216659726820329,45.35918045043945,2.6923064805771717,45.30329513549805,1.3776188525881352,45.63859939575195,-0.10741792494334645
7153,2008-07-22,45.7503662109375,46.59794235229492,45.46163558959961,45.72242736816406,1963066.0,-0.004458906440661048,-3.13561581073764,0.05554923509825783,24.242411160911345,35.06093953284448,1.1844108611075086,2.2124025476835953,1.2526537490679601,-0.6756459460573438,19.646945980979318,1.1363067626953125,-0.8738387742792071,-1.8492967605590849,-4.7004896480243445,1.0018961269061748,-3.2748932042917147,-0.42370031682645504,1.417389791329441,51.36348235329161,16.284289602926975,1.4255964437326296,7,0.8336048126220703,1.746377944946289,0.9570150375366211,0.24216651916503906,-3.855995178222649,1,-0.09955204556187902,1.5957448662591336,45.95527648925781,1.216659726820329,45.35918045043945,2.6923064805771717,45.30329513549805,-0.09955204556187902
7154,2008-07-23,44.77239990234375,45.93664932250977,44.64200210571289,45.93664932250977,1991840.0,-0.02137614164845636,1.2240031978925214,-41.67135445111986,22.035930963343603,31.89693921948015,1.829076914908228,3.014839773965562,2.2715061670369607,0.3453947341717907,17.942499935936684,1.294647216796882,-0.9737868347674734,-2.6176980972290025,-5.656695538681596,0.4212993442235913,-4.137196817955299,-1.0981993765027056,2.049574498497421,6.666757681310923,-23.699903400770754,1.5194987207262962,7,1.7696590423583984,2.696401596069336,1.934981346130371,1.220132827758789,-2.831459045410149,2,-0.07322658888066402,-3.13561581073764,45.7503662109375,1.5957448662591336,45.95527648925781,1.216659726820329,45.35918045043945,-0.07322658888066402
7155,2008-07-24,43.85031127929688,45.02387619018555,43.72922897338867,44.77239990234375,3209577.0,-0.020595023386240197,-1.2239959109049088,0.7920026474356134,21.957030774621984,28.74959547225607,2.2928835264496215,3.6401450156995523,3.2195046880139415,1.297156244878849,15.743786903562452,1.294647216796875,-1.1189940235743876,-3.2328903198242145,-6.403966668387412,-0.061813971261017286,-4.818428494105817,-1.6473521455426123,2.7476310729980398,4.220787855577789,-24.956077820159546,1.5855381742816,7,2.160848617553704,3.1621036529540945,3.045678138732903,2.165506362915032,-3.0829315185546946,3,-0.04375526746362113,1.2240031978925214,44.77239990234375,-3.13561581073764,45.7503662109375,1.5957448662591336,45.95527648925781,-0.04375526746362113
7156,2008-07-25,43.54294967651367,44.23218536376953,43.42186737060547,43.99002075195313,2185849.0,-0.007009336851123482,-1.3513523984525042,0.4848461029290202,24.020878235423396,26.702177332119344,2.147071557308692,3.751038007123725,3.549438513961576,1.6194687360516724,14.696726297908297,0.8103179931640625,-1.4042703489167963,-3.293430900573732,-6.761492077303338,0.1746302761558738,-5.027461488938535,-1.559400312208929,2.538624267578122,3.8123251688408084,-26.83529222707994,1.734030588364804,7,2.109621047973633,3.315784454345703,3.280856132507324,2.472867965698242,-3.287841796875,4,-0.03187167786161538,-1.2239959109049088,43.85031127929688,1.2240031978925214,44.77239990234375,-3.13561581073764,45.7503662109375,-0.03187167786161538
7157,2008-07-28,42.98411178588867,43.524322509765625,42.83508682250977,43.42186737060547,2693902.0,-0.012834176250729024,1.1449270200805852,0.9791632891626764,21.897824766579816,25.10169779570905,2.302683116520079,4.08659826412854,4.131426154365741,2.18807766426454,14.149717376804663,0.7078628540038991,-1.716242963721065,-3.577505874633786,-7.354473373084886,0.1994616238173137,-5.465989623859336,-1.6890221254082363,2.5655208435058583,3.960422136839469,-26.934358022051917,1.8884837492255506,7,1.806915283203125,3.5812320709228516,3.8862648010253906,3.031705856323242,-3.8187408447265625,0,-0.03878664827480449,-1.3513523984525042,43.54294967651367,-1.2239959109049088,43.85031127929688,1.2240031978925214,44.77239990234375,-0.03878664827480449
7158,2008-07-29,42.81645965576172,43.43118286132813,42.55566787719727,43.20764541625977,4035538.0,-0.0039003278923630536,1.0888848437961829,0.8936168358677344,12.000008737406532,23.791311952235695,2.080217426780571,3.997038750380213,4.294634232035236,2.385891810661981,14.623290959768509,0.8755149841308594,-2.032401535553376,-3.4517671585083036,-7.440171677034243,0.536637360017636,-5.445969417771273,-1.4575648992453338,2.190263812255857,7.713493338628523,-20.68502986785218,1.9942022592629713,7,1.760345458984375,3.6091747283935547,4.0818586349487305,3.1993579864501953,-4.731513977050781,1,-0.03132480013057648,1.1449270200805852,42.98411178588867,-1.3513523984525042,43.54294967651367,-1.2239959109049088,43.85031127929688,-0.03132480013057648
7159,2008-07-30,43.37529754638672,43.97139358520508,42.751258850097656,42.98411178588867,2611338.0,0.013051940658288297,-1.8478157317176322,-0.9999999999999818,16.45568832752423,22.540565009479803,1.3036614814147924,3.1245172661007174,3.715234569573049,1.8640435341042405,14.560853696454645,1.2201347351074219,-2.225501993410276,-2.5920869827270536,-6.495124251046583,1.310950285592476,-4.543605616886822,-0.6405683485672853,1.141214803466795,33.20747543375363,8.123215395308392,1.951518634159765,7,1.201507568359375,3.0503368377685547,3.7744979858398438,2.7662582397460938,-6.43597412109375,2,-0.034142163799294356,1.0888848437961829,42.81645965576172,1.1449270200805852,42.98411178588867,-1.3513523984525042,43.54294967651367,-0.034142163799294356
7160,2008-07-31,43.73854446411133,44.06453323364258,42.937538146972656,42.99342346191406,2575800.0,0.008374511260381468,-1.6304261693726099,1.9047753712931632,21.611260028344915,21.80015242449333,0.7768016316184827,2.463582464925828,3.328316831276979,1.5441406977926704,13.986266325624147,1.1269950866699219,-2.34140734577516,-1.9596654891967802,-5.685164475829147,1.7658334974355867,-3.82241498251296,-0.09691599588060029,0.3857989912109403,70.55557704515914,48.404565296280396,1.8627494933161828,7,0.8382606506347656,2.6870899200439453,3.9468069076538086,2.7429733276367188,-6.7805938720703125,3,-0.04109884380475237,-1.8478157317176322,43.37529754638672,1.0888848437961829,42.81645965576172,1.1449270200805852,42.98411178588867,-0.04109884380475237
7161,2008-08-01,41.02817153930664,42.3041877746582,39.47273254394531,40.99091339111328,9900258.0,-0.061967606787386886,1.187050932057687,0.05000281576212442,17.07070970336254,20.143526966390926,3.1382321048221797,4.8558776682769675,5.970124796541299,4.259931952421212,15.24330342904216,4.265811920166016,-2.331665616847758,-4.31005229949951,-8.381649323428611,-0.23845527557040924,-6.345850811464061,-2.2742537875349598,3.0363616943359375,33.87427069409402,11.766374564457237,2.035798511964552,8,2.0071659088134766,3.7535400390625,7.1857500076293945,5.919046401977539,-5.318294525146484,4,-0.00635640753121558,-1.6304261693726099,43.73854446411133,-1.8478157317176322,43.37529754638672,1.0888848437961829,42.81645965576172,-0.00635640753121558
7162,2008-08-04,40.54384231567383,41.288963317871094,40.54384231567383,40.88845825195313,3490981.0,-0.011804796691190722,-3.3243560367061846,-9.24941128289156,16.91691593198992,19.329583052066326,3.1002490771235145,5.072093190629786,6.372842071551261,4.752420696931246,17.416871621041842,0.7451210021972656,-2.3980655177874723,-4.459077453613283,-8.950659228004795,0.03250432077823007,-6.7048683408090355,-2.21328656641753,3.52069091796875,23.326573693230863,1.6488226459240778,2.245790887195756,8,2.160848617553711,4.2378692626953125,7.670079231262207,6.403375625610352,-4.955047607421875,0,-0.0071215360840019,1.187050932057687,41.02817153930664,-1.6304261693726099,43.73854446411133,-1.8478157317176322,43.37529754638672,-0.0071215360840019
7163,2008-08-05,41.11199569702149,41.20513534545898,40.45070266723633,40.73012161254883,3281512.0,0.014013308776312572,1.6557359438155888,-1.1081149890966226,24.3128945752853,19.582579008948734,2.017066408798172,4.234705762030167,5.7532183492438165,4.201762217108019,19.387329610303393,0.7544326782226491,-2.477607519737006,-3.582164955139156,-8.257807729164703,1.0934778188863916,-5.91998634215193,-1.2443435681263821,2.034177398681635,35.69978890316893,12.556144223198558,2.337821387012775,8,1.1363086700439382,3.669715881347649,7.2509498596191335,5.835222244262688,-4.936420440673835,1,-0.047349313086263334,-3.3243560367061846,40.54384231567383,1.187050932057687,41.02817153930664,-1.6304261693726099,43.73854446411133,-0.047349313086263334
7164,2008-08-06,41.24239349365234,41.7826042175293,40.95365905761719,41.065425872802734,3436332.0,0.0031717700495939027,-3.139538427835297,0.4634187760973096,26.406940990147746,20.077013477340486,1.4899642845198642,3.754714106093516,5.57600786941223,4.088605438646496,21.298164680761563,0.8289451599121094,-2.6471929652500847,-3.1076148986816463,-7.732831363541727,1.5176015661784348,-5.42022313111169,-0.7950066662516022,1.169091491699227,38.53958543274004,13.353838729329361,2.3126082324300423,8,0.6100654602050852,3.539318084716804,7.120552062988288,5.704824447631843,-4.554546356201165,2,-0.07655830681668285,1.6557359438155888,41.11199569702149,-3.3243560367061846,40.54384231567383,1.187050932057687,41.02817153930664,-0.07655830681668285
7165,2008-08-07,41.91299819946289,42.192420959472656,40.56246948242188,40.98160171508789,6107473.0,0.016260082138874088,1.1874990400810843,5.2630898234573475,31.31311041903166,20.887261497741402,0.5762509535539593,2.719589000096974,4.875927112763158,3.4384239897412954,23.05831127957961,1.6299514770507741,-2.755990045517642,-2.117074203491214,-6.465375140119953,2.2312267331375253,-4.291224671805587,0.057076264823159306,-2.440265655517578,86.18415114065495,57.65497265981064,2.174150468314371,8,-0.1443653106689453,2.86871337890625,6.459261894226074,5.034219741821289,-6.3242034912109375,3,-0.11866664251744363,-3.139538427835297,41.24239349365234,1.6557359438155888,41.11199569702149,-3.3243560367061846,40.54384231567383,-0.11866664251744363
7166,2008-08-08,41.91299819946289,42.10859298706055,41.44729995727539,41.91299819946289,2857956.0,0.0,2.3809338066076373,0.0,26.56584970160496,21.40593093496642,0.35841928626560104,2.371710046115112,4.810712353190198,3.4495366334798234,25.329029977847906,0.6612930297851562,-2.7686846391309885,-1.819026184082034,-5.8645972429406825,2.2265448747766143,-3.8418117135113548,0.20375934534728657,-2.3858718872070312,83.95706347833134,54.465432684180485,2.022785529429323,8,-0.1443653106689453,2.612579345703125,6.526787757873535,5.034219741821289,-6.361461639404297,4,-0.11822221793442045,1.1874990400810843,41.91299819946289,-3.139538427835297,41.24239349365234,1.6557359438155888,41.11199569702149,-0.11822221793442045
7167,2008-08-11,41.801231384277344,42.07133865356445,41.391414642333984,41.60563659667969,3073223.0,-0.0026666385127985803,-1.1791084920654327,100.0,26.855880943182953,23.05658340227491,0.3182124319969759,2.177735332212592,4.830900241552598,3.579166183756911,27.68499914621913,0.6799240112304688,-2.7261675786421478,-1.6658096313476562,-5.4692952381709645,2.137675975475652,-3.567552434759307,0.23593317206399433,-2.2207991790771473,77.54002028117684,48.71591507319535,1.9017428034116537,8,-0.03259849548339844,2.2167320251464844,6.638554573059082,5.145986557006836,-9.220859527587898,0,-0.14572188828887755,2.3809338066076373,41.91299819946289,1.1874990400810843,41.91299819946289,-3.139538427835297,41.24239349365234,-0.14572188828887755
7168,2008-08-12,41.22376251220703,41.81985855102539,41.018856048583984,41.68014907836914,2648057.0,-0.01381463782159098,1.1772125648695868,-2.333326832312673,28.178664654960485,24.359136327545606,0.7219154023478609,2.44945619745949,5.336716884001298,4.172213512748726,29.43520935219747,0.8010025024414062,-2.726336232489068,-1.9694467544555678,-5.576279916387044,1.6373864074759084,-3.772863335421306,-0.16603017348982974,-1.5910905319213882,40.57133228172469,8.574984732079862,1.8034165809657394,8,0.5448703765869141,2.747631072998047,7.288206100463867,5.723455429077148,-7.7585601806640625,1,-0.13669222459464903,-1.1791084920654327,41.801231384277344,2.3809338066076373,41.91299819946289,1.1874990400810843,41.91299819946289,-0.13669222459464903
7169,2008-08-13,41.44729995727539,41.68014907836914,41.065425872802734,41.12131118774414,1423234.0,0.0054225386390232,-1.8084980306040643,-0.714282132080676,33.834581449525544,25.717283152121233,0.21917985710214793,1.9982695880475347,5.044449046570264,3.964671468550506,30.594567883604856,0.6147232055664062,-2.650364982235061,-1.536344337463376,-5.0302136390754555,1.9575249641487034,-3.2832789882694158,0.21059031334266365,-1.7634329974060066,54.28569422535916,18.000311074906506,1.7469346508060393,8,-0.5588397979736328,2.5240936279296875,6.96920108795166,5.499917984008789,-6.43597412109375,2,-0.12719102827836604,1.1772125648695868,41.22376251220703,-1.1791084920654327,41.801231384277344,2.3809338066076373,41.91299819946289,-0.12719102827836604
7170,2008-08-14,40.92571640014648,41.35416030883789,40.81394958496094,41.288963317871094,1433541.0,-0.012584258990732122,1.1886789536725784,-1.1142927354428227,32.88671828231628,27.47461743867165,0.33503626418485766,2.29262459119618,5.47901478074418,4.4906054652833305,31.676905891757613,0.6333503723144531,-2.51610115586616,-1.8390489578247156,-5.268947229345017,1.5908493136955855,-3.553998093584866,-0.12409982206456505,-1.1916783602850245,8.633019332140424,-30.448014946132023,1.7149491357601512,8,0.3958454132080149,3.045677185058601,7.439557075500495,6.021501541137702,-6.594310760498033,3,-0.10355027682985507,-1.8084980306040643,41.44729995727539,1.1772125648695868,41.22376251220703,-1.1791084920654327,41.801231384277344,-0.10355027682985507
7171,2008-08-15,41.07474136352539,41.428672790527344,40.841888427734375,40.99091339111328,1990122.0,0.003641352589209168,-2.073151727651413,-0.23077407769130956,36.808231381086195,29.68476359968234,0.21602977011250601,1.9037698509609982,5.208379206190301,4.342975063460081,32.646656944143984,0.5867843627929688,-2.449957332111609,-1.475802040100099,-4.7553183953909794,1.8037143151907813,-3.1155602177455393,0.1639561375453411,-1.2915356652717165,20.740738493463624,-21.841682350379614,1.6397581776454415,8,0.24682044982910156,2.8826828002929688,7.290532112121582,5.872476577758789,-7.097270965576172,4,-0.13356010222245707,1.1886789536725784,40.92571640014648,-1.8084980306040643,41.44729995727539,1.1772125648695868,41.22376251220703,-0.13356010222245707
7172,2008-08-18,41.018856048583984,41.5683822631836,40.85120391845703,41.12131118774414,2021688.0,-0.0013605761859046828,-2.276586845132313,-1.2222070534698521,37.385609297629195,31.137287457720557,0.38708822344187865,1.655760591958007,5.185137224026107,4.407231258708407,33.83100453576222,0.7171783447265696,-2.4761977616811564,-1.2848663330078125,-4.20927458346182,1.639541917446195,-2.747070458234816,0.17733779221919121,-1.1874660451059285,20.37027907452985,-25.52306508676882,1.4622041252270024,8,0.35858917236328125,2.864055633544922,7.346417427062988,5.928361892700195,-7.4325714111328125,0,-0.1332879562035989,-2.073151727651413,41.07474136352539,1.1886789536725784,40.92571640014648,-1.8084980306040643,41.44729995727539,-0.1332879562035989
7173,2008-08-19,41.1958236694336,41.54043960571289,40.86051940917969,40.98160171508789,1731050.0,0.0043142992734857,-1.9795802372136175,-2.0908853972746244,33.83980322742336,31.96316103964007,0.24949965114049633,1.1806135873893382,4.903944785434625,4.248076761305747,35.576503182275076,0.6799201965332031,-2.177571767005766,-0.8801715850829979,-3.3482272935177733,1.5878841233517775,-2.1141994393003856,0.35385626913438983,-1.3172130468356542,44.08615883277852,-3.2709218884707383,1.2340278542173861,8,0.18162155151366477,2.4821796417236257,7.169449806213372,5.751394271850579,-6.2403831481933665,1,-0.20913410742498717,-2.276586845132313,41.018856048583984,-2.073151727651413,41.07474136352539,1.1886789536725784,40.92571640014648,-0.20913410742498717
7174,2008-08-20,41.49386978149414,41.57769775390625,40.89777374267578,41.11199569702149,1053790.0,0.007234862311581436,1.4745654467707003,1.7826094698789967,33.19386005298655,32.17213322119061,-0.010195319371796074,0.6580954524408327,4.504189412773414,3.96975773864132,36.779378049793344,0.6799240112304688,-1.8133484881624398,-0.41819896697997905,-2.543956006548399,1.7075580725884407,-1.4810774867641925,0.6446795528042344,-1.5689829521586987,89.02413441751743,42.75906519622687,1.0628785197842112,8,-0.03259849548339844,1.6159801483154297,6.64088249206543,5.453348159790039,-6.473228454589837,2,-0.19349044791989678,-1.9795802372136175,41.1958236694336,-2.276586845132313,41.018856048583984,-2.073151727651413,41.07474136352539,-0.19349044791989678
7175,2008-08-21,41.9316291809082,42.0247688293457,41.12131118774414,41.41935729980469,1426992.0,0.010549977664635612,1.5866612786081333,1.3414680438735191,60.25368825559663,35.91522639385635,-0.49733396775271643,0.0729639583007824,3.9872277397244744,3.535286662357791,37.21973579181606,0.9034576416015625,-1.5651100501947965,0.11549453735351278,-1.8052528863031583,2.036241961010184,-0.8448791744748263,1.0758682491818519,-1.9613916689700162,92.12602995952722,42.46388479856817,0.9603737118283359,8,-0.4889850616455078,1.103708267211914,5.618669509887695,5.015588760375977,-8.037982940673835,3,-0.16503778841670746,1.4745654467707003,41.49386978149414,-1.9795802372136175,41.1958236694336,-2.276586845132313,41.018856048583984,-0.16503778841670746
7176,2008-08-22,42.1551628112793,42.40664291381836,42.04339599609375,42.17379379272461,1227614.0,0.005330907354128556,-2.0,-0.03636932287827,69.43818590798472,40.646593612167656,-0.7631583284278847,-0.2739137234300557,3.691761783076572,3.3172669051138897,37.313965841728,0.47501373291015625,-1.3372138073037476,0.4084175109863253,-1.3424191601265392,2.1592541820991897,-0.46700082457010694,1.2838358465427575,-2.1404816303904184,83.83221050204905,29.56487395344908,0.8754183355564318,8,-0.5448665618896484,0.8801746368408203,5.006275177001953,4.792055130004883,-7.674736022949219,4,-0.18559428193069338,1.5866612786081333,41.9316291809082,1.4745654467707003,41.49386978149414,-1.9795802372136175,41.1958236694336,-0.18559428193069338
7177,2008-08-25,41.31690216064453,42.13653564453125,41.07474136352539,41.91299819946289,1531673.0,-0.019885124258385622,1.0357052742438593,31.994881244881245,52.32065724089117,43.32903723282662,-0.000921639854269074,0.45644158634743803,4.436056844406821,4.159345992168305,37.332974404874705,1.0804214477539062,-1.2107257478911109,-0.34648265838622905,-2.005619903471697,1.3126545866992387,-1.1760512809289594,0.4830859641565013,-1.2065425104384744,29.517871638042276,-25.97873881667923,0.8295686225427326,8,0.2933940887451172,1.718435287475586,5.723455429077148,5.630315780639648,-6.072727203369141,0,-0.1776375134359981,-2.0,42.1551628112793,1.5866612786081333,41.9316291809082,1.4745654467707003,41.49386978149414,-0.1776375134359981
7178,2008-08-26,41.475242614746094,41.9036865234375,41.10268020629883,41.17719268798828,1445029.0,0.003832340902178988,-2.5833205344801105,-0.5000031997337822,52.62053427301647,45.41636532432561,-0.1339214821980832,0.20286980103185215,4.172243350596702,3.9974552797953464,37.19611548795434,0.8010063171386719,-1.0409247089691576,-0.12108135223388672,-1.6899475632294454,1.447784858761672,-0.9055144577316696,0.6633517532638962,-1.2730316339955436,38.271633029192934,-18.569775342173052,0.7844331054977796,8,0.1350536346435547,1.5600948333740234,5.565114974975586,5.471975326538086,-7.842388153076172,1,-0.19020884460094956,1.0357052742438593,41.31690216064453,-2.0,42.1551628112793,1.5866612786081333,41.9316291809082,-0.19020884460094956
7179,2008-08-27,41.89437103271485,41.996826171875,41.23307800292969,41.391414642333984,953940.0,0.010105508528592377,1.1578870787818691,1.6874904008601068,49.77778789050954,47.29315083634709,-0.5397211689226893,-0.3508845652334216,3.652439391610052,3.5682547242243814,37.63863614487861,0.7637481689453125,-0.8537757386003477,0.372093391418467,-0.9660749193892997,1.7102617022262336,-0.2969907639854199,1.0411775468223539,-1.6039827746415867,61.538307317772265,8.061209684324737,0.6690841554038844,8,-0.27010536193848367,0.8103199005126882,5.145986557006829,5.052846908569329,-8.457111358642585,2,-0.16562918455217013,-2.5833205344801105,41.475242614746094,1.0357052742438593,41.31690216064453,-2.0,42.1551628112793,-0.16562918455217013
7180,2008-08-28,41.9409408569336,42.052711486816406,41.391414642333984,42.052711486816406,1030599.0,0.0011116009876932509,10.83310580204778,-0.22222727858804314,50.329677847359015,48.79553377704407,-0.4773336044512959,-0.5681613205415132,3.5009571436516183,3.500032593296659,38.18379146140618,0.6612968444824219,-0.6386154729062099,0.5085433959960994,-0.3629549936546894,1.3800417856468883,0.07279420117070856,0.9442925908214903,-1.5659024126305354,65.03479879707915,14.776507970455043,0.4357491948253943,8,-0.31201744079590554,0.30736351013182883,5.064489364624016,5.006277084350579,-10.636587142944347,3,-0.16500105597619763,1.1578870787818691,41.89437103271485,-2.5833205344801105,41.475242614746094,1.0357052742438593,41.31690216064453,-0.16500105597619763
7181,2008-08-29,40.76737976074219,41.88505935668945,40.66492462158203,41.6894645690918,1737062.0,-0.027981277296439178,-1.1652884729297477,8.249795221843527,40.246070615198185,49.11336281232951,0.7242006411035362,0.6164667112068685,4.530385215777557,4.651440907719433,37.26720234310542,1.2760162353515696,-0.5326345543384079,-0.6519781112670913,-1.5561345000796294,0.25217827754544686,-1.1040563056733603,-0.1998999168608222,-0.31107713765850775,6.962107347825411,-38.19926290829441,0.45207819440626873,8,0.7684040069580078,1.0850791931152344,5.744407653808594,6.245035171508789,-10.636589050292969,4,-0.1686086660670556,10.83310580204778,41.9409408569336,1.1578870787818691,41.89437103271485,-2.5833205344801105,41.475242614746094,-0.1686086660670556
7182,2008-09-02,40.25510787963867,41.18650817871094,40.012943267822266,41.00954055786133,1985184.0,-0.01256572985828286,1.1176450342795783,0.8181814420877134,40.74734820742106,49.88086781010704,1.247980137752144,1.1657677490613167,4.9025111687900775,5.155607582489594,36.45544971197516,1.1735649108886719,-0.3821902410501892,-1.149813270568849,-2.1196641934503475,-0.17996234768735064,-1.6347387320096018,-0.6648878091280963,2.1515350341796875,11.87216319782762,-32.47068883101407,0.4849254614407501,9,0.9546852111816406,1.5135250091552734,6.000544548034668,6.603626251220703,-10.953264236450192,1,-0.14345213304544313,-1.1652884729297477,40.76737976074219,10.83310580204778,41.9409408569336,1.1578870787818691,41.89437103271485,-0.14345213304544313
7183,2008-09-03,39.16537094116211,40.41344451904297,38.895263671875,40.26442337036133,2202169.0,-0.02707077426633253,1.173339886413281,1.4567932446781615,31.297717560812814,49.67018531097662,2.2567272212782896,2.2157959759498453,5.818834252549749,6.230820261841899,35.78666639234325,1.5181808471679688,-0.3098256024346,-2.14221897125244,-3.5345448390851715,-0.7498931034197085,-2.8383819051688093,-1.4460560373360707,3.193397979736325,8.554607553889907,-33.104120743642966,0.6961629339163666,9,1.4855823516845703,2.3145275115966797,6.512814521789551,7.399972915649414,-10.021865844726559,2,-0.10011895431240792,1.1176450342795783,40.25510787963867,-1.1652884729297477,40.76737976074219,10.83310580204778,41.9409408569336,-0.10011895431240792
7184,2008-09-04,38.08494567871094,39.137428283691406,37.94523620605469,38.9604606628418,3359674.0,-0.02758623846750452,-1.0645199647244177,0.7966089340876749,28.671328270755794,46.16103420154987,3.132120149149877,3.2122377075423785,6.690798898325625,7.287168100765115,35.87284411236524,1.2201347351074219,-0.26838855784748716,-3.064771842956546,-5.0695516696613225,-1.059992016251769,-4.067161756308934,-2.0623819296041574,4.13528303222656,3.4013466449965177,-40.68196929469215,1.002389913352388,9,2.090993881225586,2.9199390411376953,7.416274070739746,8.340688705444336,-10.142946243286133,3,-0.11689897773780167,1.173339886413281,39.16537094116211,1.1176450342795783,40.25510787963867,-1.1652884729297477,40.76737976074219,-0.11689897773780167
7185,2008-09-05,36.93932342529297,38.04769134521485,36.89275360107422,38.001121520996094,3787202.0,-0.030080711236470492,-1.0000000000000122,1.2127697583122377,22.99269109214093,41.000423666456115,3.9058537710669086,4.1804746869086316,7.577321260067073,8.400765744329576,36.54237319822713,1.1921920776367188,-0.25105358066668515,-3.961710357666014,-6.676150272567533,-1.2472704427644956,-5.3189303151167735,-2.604490400215255,5.024405735351557,0.9328319718072015,-44.19868891842681,1.3572199574507606,9,2.5753211975097656,3.5393199920654297,8.561896324157715,9.486310958862305,-4.861907958984375,4,-0.09480584446283558,-1.0645199647244177,38.08494567871094,1.173339886413281,39.16537094116211,1.1176450342795783,40.25510787963867,-0.09480584446283558
7186,2008-09-08,36.957950592041016,37.24668502807617,36.04518127441406,37.20011520385742,4200558.0,0.0005042638852257308,6.166647705294774,0.22807030149742763,23.349619173698102,37.78141943676799,3.433547237912798,3.9754158238555277,7.343111377749615,8.331009997246149,37.34859850998522,1.2015037536621094,-0.2633897991943357,-3.695330810546878,-6.8839646534922565,-0.5066969676014992,-5.289647732019567,-2.1010138890741885,4.600100523837888,17.753574799223607,-29.249736856767093,1.5943169214726909,9,2.0909957885742188,2.2679615020751953,8.543269157409668,9.467683792114258,-5.485944747924805,0,-0.15297376579288136,-1.0000000000000122,36.93932342529297,-1.0645199647244177,38.08494567871094,1.173339886413281,39.16537094116211,-0.15297376579288136
7187,2008-09-09,35.709877014160156,37.39570999145508,35.6726188659668,37.09766387939453,3248658.0,-0.03377009703967826,-1.3566811188154455,5.730758325194543,18.43513226398362,33.983041435764335,4.249502553402245,5.0000996848317385,8.356654667458308,9.514527103734338,38.209705325698614,1.7230911254882812,-0.5566849002427432,-4.638836669921872,-8.465593173658696,-0.8120801661850479,-6.552214921790281,-2.7254584180534636,5.296887117572261,0.7858999870451624,-44.66197526209594,1.9133782518684115,9,3.1527881622314453,3.329753875732422,8.198647499084473,9.17428970336914,-8.056610107421875,1,-0.15623370255514024,6.166647705294774,36.957950592041016,-1.0000000000000122,36.93932342529297,-1.0645199647244177,38.08494567871094,-0.15623370255514024
7188,2008-09-10,35.58879470825195,36.01723861694336,35.43976974487305,35.7657585144043,2418295.0,-0.003390723128511186,-1.4313775878961148,0.12751511819681144,15.317279298091591,30.154096036606784,3.8529617059065373,4.930150369409851,8.230358433327709,9.570883212376813,38.94316086831044,0.5774688720703125,-0.950132498241679,-4.478170585632327,-8.827708624188439,-0.12863254707621508,-6.6529396049103795,-2.3034015663542746,4.77787199158859,4.030252166727362,-34.42229939771701,2.174769019278055,9,3.1574459075927734,3.33441162109375,8.154406547546387,9.295372009277344,-7.330118179321289,2,-0.17665535224225282,-1.3566811188154455,35.709877014160156,6.166647705294774,36.957950592041016,-1.0000000000000122,36.93932342529297,-0.17665535224225282
7189,2008-09-11,36.175575256347656,36.212833404541016,34.750534057617195,35.421142578125,2646768.0,0.016487789286093735,2.528080477119594,-4.263203276568226,16.774159453383263,26.425705103942814,2.6481405836088285,4.140458877627836,7.375097227007501,8.929418646315312,39.788026507003,1.462299346923821,-1.215133771555287,-3.6278038024902344,-8.255201025487935,0.9995934205074661,-5.941502413989085,-1.3141051909913841,3.5013258697974408,43.22029780292228,11.079669214858193,2.313698611498851,9,2.142221450805664,2.403013229370117,7.339432716369629,8.70859146118164,-7.581594467163086,3,-0.19438723807655833,-1.4313775878961148,35.58879470825195,-1.3566811188154455,35.709877014160156,6.166647705294774,36.957950592041016,-0.19438723807655833
7190,2008-09-12,36.68784713745117,36.87412643432617,35.77507400512695,35.77507400512695,2021473.0,0.014160711404682669,-1.4081612183318148,1.2098801638266674,19.45890403369272,24.116019928219988,1.4665814740713614,3.472452158174889,6.603469538959239,8.36994285054201,40.22216815192724,1.0990524291992188,-1.513294217735691,-2.9036384582519545,-7.699683874903634,1.8924069583997252,-5.301661166577794,-0.5056157499261147,2.2008352577294588,73.23947927437595,45.669632655400264,2.39802270832584,9,1.2806739807128906,1.8907413482666016,6.629238128662109,8.196319580078125,-5.99821662902832,4,-0.23838541600056318,2.528080477119594,36.175575256347656,-1.4313775878961148,35.58879470825195,-1.3566811188154455,35.709877014160156,-0.23838541600056318
7191,2008-09-15,35.58879470825195,36.35254287719727,35.365257263183594,36.34322738647461,2600923.0,-0.0299568526079389,1.5542155595250733,-0.8265281388176097,18.907995068642734,21.689425135022397,1.9599054975056376,4.363138701705928,7.453873005170038,9.409121187788905,40.83063904430721,1.3225898742675781,-1.8927618368821015,-3.7283935546875,-8.787547871697257,1.3307607623222566,-6.257970713192378,-1.1988163961826217,2.637783952918525,31.69016623474745,4.186346498135919,2.5295771585048787,9,1.993194580078125,2.9897937774658203,7.68637752532959,9.295372009277344,-6.221752166748047,0,-0.09866530380499727,-1.4081612183318148,36.68784713745117,2.528080477119594,36.175575256347656,-1.4313775878961148,35.58879470825195,-0.09866530380499727
7192,2008-09-16,35.551536560058594,35.97066879272461,34.01472854614258,35.34663009643555,3247477.0,-0.0010469067159704082,2.7499899437214084,-0.27160337766091924,17.418013352860513,20.14723577858325,1.4078470754723682,4.184330423091829,7.268450368133628,9.388208920778354,41.81415737819357,1.9559402465820312,-2.3267007299554905,-3.49228572845459,-8.751189592448966,1.7666181355397867,-6.121737660451778,-0.8628337964574015,2.118874964543359,53.74586098237132,26.463800427915917,2.6294519319971896,9,1.0245418548583984,2.659149169921875,7.595568656921387,9.332630157470703,-8.326715469360355,1,-0.11474977204011061,1.5542155595250733,35.58879470825195,-1.4081612183318148,36.68784713745117,2.528080477119594,36.175575256347656,-0.11474977204011061
7193,2008-09-17,32.580371856689446,35.411827087402344,32.55242919921875,34.96475601196289,5159223.0,-0.08357345394480609,-1.3435099468189875,-11.636451642930314,9.999996723471824,18.072643384440585,3.7399993639684297,6.8269755366860565,9.976616895163204,12.289730397546599,42.984231481350776,2.9991073608398438,-2.728755485972364,-6.032677841186533,-11.922903693978405,-0.14245198839466156,-8.97779076758247,-3.0875649147905975,4.4320167317898225,0.646566752610597,-21.381023594872804,2.9451129263959372,9,2.719688415527351,4.899164199829109,10.31292629241944,12.30379486083985,-4.284439086914055,2,-0.15122924230650014,2.7499899437214084,35.551536560058594,1.5542155595250733,35.58879470825195,-1.4081612183318148,36.68784713745117,-0.15122924230650014
7194,2008-09-18,33.46520233154297,33.96815872192383,32.617626190185554,32.906360626220696,3332403.0,0.027158390909275187,-1.3770482447453316,-0.23437569994176713,16.044778400345294,17.30065308535218,2.381370167078238,5.596766410687891,8.806623818008141,11.335233325580816,44.27234876292756,1.387786865234382,-3.1241389160093576,-4.746413993835446,-10.89849273429816,1.4056647466272665,-7.822453364066803,-1.67037462360409,2.655194379084193,21.120709819958744,4.345978545625897,3.0760393702313547,9,1.5088672637939453,4.014333724975586,9.404810905456543,11.418964385986328,-6.147239685058597,3,-0.155580287578445,-1.3435099468189875,32.580371856689446,2.7499899437214084,35.551536560058594,1.5542155595250733,35.58879470825195,-0.155580287578445
7195,2008-09-19,35.01132583618164,37.25600051879883,33.76324844360352,33.99610137939453,3318016.0,0.04620093102444378,-3.7169701481388344,1.8166583616046514,27.608690039030463,17.773883181500224,0.5956370587809161,3.6950559363535405,6.981419108880033,9.72921376214812,45.13182223250746,3.7907981872558594,-3.3593727888806626,-2.8542753219604506,-8.902975566646994,3.1944249227260926,-5.878625444303722,0.17007480038282097,-2.4588966369628906,52.277226598584114,32.84596690058997,3.0243501223432716,9,-0.03725624084472656,2.468210220336914,7.418601036071777,9.872840881347656,-8.289459228515625,4,-0.18329340274126993,-1.3770482447453316,33.46520233154297,-1.3435099468189875,32.580371856689446,2.7499899437214084,35.551536560058594,-0.18329340274126993
7196,2008-09-22,34.331405639648445,35.40251541137695,34.163753509521484,35.09515380859375,1364935.0,-0.019420007106116133,-1.254236229218007,-0.7522948879328091,27.253221084506293,18.753670828224966,0.9653136255814374,3.961916345221745,7.382715771943403,10.348840282518786,46.560969836737485,1.2387619018554688,-3.524477478542906,-3.143007659912101,-9.033532067997385,2.7475167481731866,-6.088269863954743,-0.1977454558694589,-1.7137794494628906,37.82182345198322,16.714192263785876,2.9452622040426433,9,0.5728092193603445,3.14813041687011,8.31507205963134,10.552761077880852,-4.433465957641605,0,-0.10607707617481887,-3.7169701481388344,35.01132583618164,-1.3770482447453316,33.46520233154297,-1.3435099468189875,32.580371856689446,-0.10607707617481887
7197,2008-09-23,33.97747039794922,34.86230087280273,33.85639190673828,34.331405639648445,1802555.0,-0.010309372281875784,-2.375011199139882,0.46341877609735044,28.885511893712874,20.261252227738442,1.170784447758166,3.9398028925933986,7.4730919503419315,10.636242362952196,47.365182339829296,1.005908966064446,-3.5522041151193733,-3.1299713134765597,-8.926292209033683,2.6663495820805636,-6.028131761255118,-0.23181086569800158,-1.2670767211914011,30.29700416783927,7.287489793669906,2.8981604477785607,9,0.9267444610595703,3.502065658569336,8.662022590637207,10.906696319580078,-5.709480285644528,1,-0.13569073278402688,-1.254236229218007,34.331405639648445,-3.7169701481388344,35.01132583618164,-1.3770482447453316,33.46520233154297,-0.13569073278402688
7198,2008-09-24,33.58628463745117,33.63285446166992,32.60831451416016,33.33480453491211,1976809.0,-0.011513092526206914,4.945915430595487,-0.7105257485287952,30.602410748328126,21.797724593843427,1.3947105941382887,3.910139084706117,7.603650345616508,10.954375522646458,48.401751557981946,1.3691558837890554,-3.611625208555843,-3.126709175109866,-8.742409443585956,2.488991093366227,-5.934559309347911,-0.31885904087182126,3.6697158813476562,21.04208680007506,-4.263997825343978,2.8078501342380466,9,1.3179302215576172,3.893251419067383,9.043893814086914,11.297882080078125,-3.520692825317383,2,-0.18940658710607827,-2.375011199139882,33.97747039794922,-1.254236229218007,34.331405639648445,-3.7169701481388344,35.01132583618164,-0.18940658710607827
7199,2008-09-25,34.955440521240234,35.3280029296875,33.72599411010742,33.72599411010742,1713442.0,0.04076532723307991,-1.6060653072369155,4.888841696498999,41.60755822115989,24.258686170228668,-0.18519823436935212,2.102266011254329,6.018633399146331,9.536489537316228,49.165384076422725,1.7417182922363281,-3.4648670234512053,-1.410606765747069,-6.512336317526476,3.6911227860323343,-3.9614715416367687,1.140258010142631,2.207606277465821,50.5009590737735,21.198405353363896,2.550864775889702,9,-0.05122566223144531,2.5240955352783203,7.572283744812012,9.928726196289062,-4.3775787353515625,3,-0.19051419899624145,4.945915430595487,33.58628463745117,-2.375011199139882,33.97747039794922,-1.254236229218007,34.331405639648445,-0.19051419899624145
7200,2008-09-26,35.020641326904304,35.05789566040039,34.04267120361328,34.57356643676758,2710114.0,0.0018652548699664706,2.8928545308271776,0.36363918434215514,41.836745847277584,26.80632514563254,-0.5719044529923281,1.5726623115835991,5.7446880946466266,9.417386682660656,50.05247913161913,1.0152244567871094,-3.2793511262952038,-0.9993909835815344,-5.399569510929894,3.4007875437668247,-3.199480247255714,1.2006982800926451,2.0513108261108357,86.33333469855296,53.274377039238125,2.2000892636741796,9,-0.11642646789551492,2.4588947296142507,7.264919281005852,9.863525390624993,-4.787397384643558,4,-0.2199468196061395,-1.6060653072369155,34.955440521240234,4.945915430595487,33.58628463745117,-2.375011199139882,33.97747039794922,-0.2199468196061395
7201,2008-09-29,33.89364624023437,35.01132583618164,33.474517822265625,34.666709899902344,5686816.0,-0.03218088087393567,1.1019116588231612,-1.7291592006689418,42.26803989775468,29.56743920617634,0.3233503267183693,2.27492748535888,6.643737415366523,10.490071360425723,50.52019435460918,1.546123504638679,-3.1762815725894313,-1.7826993942260785,-5.664892531190901,2.099493742738744,-3.7237959627084862,0.15839717425632927,3.089033160003673,47.26025667999119,9.700969885022317,1.9410965684824106,9,1.0105686187744212,3.585889816284187,8.345344543457038,10.990520477294929,-5.951646804809563,0,-0.2115965801299624,2.8928545308271776,35.020641326904304,-1.6060653072369155,34.955440521240234,4.945915430595487,33.58628463745117,-0.2115965801299624
7202,2008-09-30,34.48042678833008,34.89955902099609,34.07992553710937,34.396602630615234,3663732.0,0.017312405515083062,-1.2857173251632492,-0.10843111905020279,45.46147237538857,33.50760316750042,-0.48203663656001794,1.299991542007568,5.81191289758749,9.850502700896094,50.570887181900694,1.0059127807617188,-3.1255473193551566,-0.9071847915649442,-4.164147308636842,2.3497777255069536,-2.535666050100893,0.7212964669710047,2.414765314186404,68.83554246440836,25.91826791462016,1.6284812585359505,9,0.45173072814941406,2.864055633544922,7.842390060424805,10.403739929199219,-6.538427352905273,1,-0.13290111327375398,1.1019116588231612,33.89364624023437,2.8928545308271776,35.020641326904304,-1.6060653072369155,34.955440521240234,-0.13290111327375398
7203,2008-10-01,35.24417495727539,35.28143310546875,33.65148162841797,34.32209014892578,3156753.0,0.022150194765100828,2.2710208112442727,11.00022754164012,46.24060115645386,36.86269458484581,-0.9255150686492399,0.2397046806938974,4.813549184971436,9.02790754485504,50.06086784814696,1.6299514770507812,-2.9644538823476196,0.05262317657470561,-2.6760700658909258,2.781316419040337,-1.3117234446581136,1.4169697978075249,1.5652795934739672,95.47727834033095,50.42555126486124,1.3643466212328161,10,-0.31201744079589844,2.0583953857421875,7.078641891479492,9.639991760253906,-7.15315055847168,2,-0.1979386623017152,-1.2857173251632492,34.48042678833008,1.1019116588231612,33.89364624023437,2.8928545308271776,35.020641326904304,-0.1979386623017152
7204,2008-10-02,33.63285446166992,35.18829345703125,33.63285446166992,35.076522827148445,3840026.0,-0.04571877473536512,-1.1548425283195358,-1.5656568163859765,38.674030180033704,38.092176822735055,0.7957717157874455,1.5814666766801295,6.198220788391666,10.566844621423606,49.08101336356951,1.6113204956054688,-2.8300637889938187,-1.336092758178708,-3.7827508711150344,1.1105653547576182,-2.559421814646875,-0.1127637017105414,3.0925772883476554,8.76281477478086,-31.371583337316896,1.2233290564681634,10,0.3725605010986328,3.6697158813476562,8.689962387084961,11.251312255859375,-3.604518890380856,3,-0.10606481985053051,2.2710208112442727,35.24417495727539,-1.2857173251632492,34.48042678833008,1.1019116588231612,33.89364624023437,-0.10606481985053051
7205,2008-10-03,33.437259674072266,34.806419372558594,33.32549285888672,33.91227340698242,3338308.0,-0.005815586893481384,-3.2400174748798602,0.3290324455871184,41.450772961007296,39.669682586790735,0.8321094096052519,1.582372371358403,6.189947066385216,10.68565558040057,47.68818580234999,1.480926513671875,-2.254578546062511,-1.3565843582153292,-3.708945208112425,0.9957764916817666,-2.532764783163877,-0.18040393326678128,3.205829731228164,5.71422441870897,-34.022326663561145,1.176180424948549,10,0.5308990478515625,3.8653106689453125,8.727218627929688,11.446907043457031,-4.917791366577145,4,-0.08551531782375132,-1.1548425283195358,33.63285446166992,2.2710208112442727,35.24417495727539,-1.2857173251632492,34.48042678833008,-0.08551531782375132
7206,2008-10-06,31.304353713989254,33.46520233154297,30.633745193481445,32.83184814453125,5345501.0,-0.06378830026363969,1.026665447071504,3.2156847785933484,35.53299650686449,40.408291988252024,2.7831502357675397,3.446723437449055,8.099905335323417,12.72844670133772,46.334419257529916,2.8314571380615234,-1.8246154438643174,-3.2068104743957555,-5.809628180173167,-0.6039927686183404,-4.508219327284461,-1.9054016215070497,5.258040193488373,14.428862978905643,-22.563373069875446,1.301408852888707,10,1.6765203475952184,4.955048561096195,10.634260177612308,13.579813003540043,-2.440267562866204,0,-0.0342160001613403,-3.2400174748798602,33.437259674072266,-1.1548425283195358,33.63285446166992,2.2710208112442727,35.24417495727539,-0.0342160001613403
7207,2008-10-07,30.13079071044922,31.86319351196289,29.95382308959961,31.527889251708984,5897896.0,-0.03748881111752822,-1.1808493256329204,0.9146341311136813,40.49168652059903,41.50710040739323,3.7478004534847003,4.406824802574562,9.05030281648294,13.807427623360994,44.872023826675395,1.9093704223632812,-1.704647843559485,-4.101419162750247,-7.292659944821253,-0.9101783806792412,-5.69703955378575,-2.505798771714744,6.194457248468559,3.321707488395039,-36.68719921518589,1.595620391035502,10,2.510122299194336,5.439374923706055,11.56333065032959,14.753376007080078,-2.514780044555664,1,-0.07264300814599434,1.026665447071504,31.304353713989254,-3.2400174748798602,33.437259674072266,-1.1548425283195358,33.63285446166992,-0.07264300814599434
7208,2008-10-08,29.30184364318848,30.87590980529785,29.1248779296875,29.525379180908203,5929568.0,-0.027511626735147843,-5.064526570638693,0.1599998361734461,33.76905861240412,40.63615600642037,4.364008929548778,4.996808459823118,9.647255490525648,14.52307363846688,43.352200595899944,1.7510318756103516,-1.5529401025008411,-4.6160186767578075,-8.423656023379397,-0.8083813301362177,-6.519837350068602,-2.7122000034470126,6.641118823570206,2.9185813293337812,-37.84869554600187,1.903818673310794,10,2.901311874389645,5.467317581176754,12.187369346618649,15.582323074340817,0.5402126312255859,2,-0.046408144972809096,-1.1808493256329204,30.13079071044922,1.026665447071504,31.304353713989254,-3.2400174748798602,33.437259674072266,-0.046408144972809096
7209,2008-10-09,29.14350509643555,30.195987701416016,29.11556434631348,29.804800033569336,7020185.0,-0.005403705947005677,-2.012991779408382,2.958343643608656,24.348529965020205,38.693020908391766,4.035613209112878,4.849970492578013,9.548960742662597,14.554886276931843,41.545649194592905,1.0804233551025355,-1.4325188817912675,-4.422753715515132,-8.630283405409795,-0.2152240256204685,-6.526518560462467,-2.3189888705678,6.25401060735744,0.4909763118760365,-37.21673991940247,2.103764844947332,10,3.054993629455563,4.982991218566891,11.921920776367184,15.45192718505859,1.238763809204098,3,-0.036113730800368504,-5.064526570638693,29.30184364318848,-1.1808493256329204,30.13079071044922,1.026665447071504,31.304353713989254,-0.036113730800368504
7210,2008-10-10,27.941999435424805,29.10625076293945,24.99877548217773,27.392473220825195,6733519.0,-0.04122721879317459,1.854366976027831,-0.8309850624010382,23.28659741791661,36.58397174396532,4.61246883240937,5.652469196382924,10.462869960230876,15.618174303034976,40.91677908424202,4.14472961425782,-1.3647937544162474,-5.186966991424562,-9.824438879677004,-0.5494951031721236,-7.505702935550779,-2.868231047298341,6.827321132620234,34.76347230789266,-2.8087826931830975,2.3187359441262196,10,2.1981048583984375,3.5812339782714844,12.648412704467773,16.17841911315918,2.561349868774414,4,0.07466667303769281,-2.012991779408382,29.14350509643555,-5.064526570638693,29.30184364318848,-1.1808493256329204,30.13079071044922,0.07466667303769281
7211,2008-10-13,32.077415466308594,32.09604263305664,27.83954620361328,28.17485046386719,3580417.0,0.1480000040956595,1.160757164988381,7.101690326611357,43.96449959394803,36.41764143491637,0.21492908194838378,1.3075395758856274,6.169358554337876,11.360789803950254,39.36823488913952,4.256496429443359,-1.4719294245703907,-0.8759819984436064,-5.385450545323344,3.6334865484361316,-3.130716271883479,1.3787522749962626,1.5194396914323676,99.73754451745923,58.71505064673079,2.25473427343987,10,-1.9373111724853516,-0.8801727294921875,7.919228553771973,11.516761779785156,-1.6485767364501953,0,-0.11091751336857048,1.854366976027831,27.941999435424805,-2.012991779408382,29.14350509643555,-5.064526570638693,29.30184364318848,-0.11091751336857048
7212,2008-10-14,31.47200584411621,35.25349044799805,30.00039482116699,33.12058258056641,5156861.0,-0.0188733915557584,-1.2880338951369181,-0.4224341517486244,43.37419469063366,36.099151827603016,0.38969713815588847,1.6776652468069813,6.621992071959092,11.836497872397352,36.712744657219304,5.253095626831058,-1.6245117467482686,-1.2774150848388643,-5.6593101823047505,3.104480012627022,-3.4683626335718074,0.9135324638940787,-6.47323036193848,63.1244299184737,18.765944504825235,2.190947548732944,10,-1.3458728790283203,-0.2747631072998047,7.665423393249512,11.698385238647461,-2.0956497192382812,1,-0.08286474354098783,1.160757164988381,32.077415466308594,1.854366976027831,27.941999435424805,-2.012991779408382,29.14350509643555,-0.08286474354098783
7213,2008-10-15,27.65326690673828,31.052875518798828,27.46698570251465,31.02493476867676,4570539.0,-0.12133764070496489,1.0923928074376343,2.045199223906631,30.161950578491187,35.153365205209404,3.3731519888538237,5.3844132470677835,10.222114828471575,15.514505083864087,33.80629372126678,4.0050201416015625,-1.8202302126238052,-4.84979877471924,-9.79014102015357,0.09054347071509028,-7.319969897436408,-2.3796276520020747,-2.4493971252441433,25.885570036886996,-16.964932999071152,2.470171122717166,10,2.4728660583496094,3.47412109375,11.297881126403809,15.228387832641602,-0.03725624084472656,2,-0.0013472636332760857,-1.2880338951369181,31.47200584411621,1.160757164988381,32.077415466308594,1.854366976027831,27.941999435424805,-0.0013472636332760857
7214,2008-10-16,28.258676528930664,28.57535171508789,26.58215522766113,28.17485046386719,6064097.0,0.021892878849871567,4.558455028762772,-0.024861898768189675,32.15338790521788,34.12032242123281,2.1514995293953127,4.605047357563755,9.396412792170722,14.772537447004332,30.828941562615285,1.9931964874267614,-2.1242505023276017,-3.984062862396243,-9.24897949456664,1.2808537697741578,-6.616521178481442,-1.3516045463110444,-2.853814334106449,31.789289683998163,-5.331211403714143,2.6324583160852004,10,1.8674564361572266,2.868711471557617,10.57604694366455,14.506553649902344,1.5368099212646449,3,0.05603163134205413,1.0923928074376343,27.65326690673828,-1.2880338951369181,31.47200584411621,1.160757164988381,32.077415466308594,0.05603163134205413
7215,2008-10-17,28.59398078918457,30.25187110900879,27.18756675720215,27.737091064453125,3816728.0,0.011865533048252663,-2.133334308491187,10.22223486313725,35.40276951950385,34.10585275597051,1.1811360145983372,3.967749640097459,8.81855152864712,14.306443758137661,30.708360464045516,3.0643043518066406,-2.533940187911085,-3.3278913497924805,-8.664086554421644,2.0083038548366865,-5.995988952107062,-0.6597937474778988,-2.9921460292968796,23.200874033852344,-12.114994062911542,2.6680976023145835,10,1.5321521759033203,2.533407211303711,9.854211807250977,13.826631546020508,1.5554370880126953,4,0.0625407189589875,4.558455028762772,28.258676528930664,1.0923928074376343,27.65326690673828,-1.2880338951369181,31.47200584411621,0.0625407189589875
7216,2008-10-20,30.68963050842285,30.764141082763672,28.30524635314941,28.90134239196777,2425918.0,0.07328989043844292,1.5384638104652162,2.0869524570568783,40.36002228458085,34.09122339641293,-1.129680217757624,1.6709486887915261,6.49969543900837,12.073462858383706,30.50249111059361,2.4588947296142614,-2.680361728091114,-1.0501528739929213,-6.287781765690752,4.18747601770491,-3.6689673198418333,1.5686615718559942,-4.8947626347729525,47.36842915642846,15.619544990225513,2.618814445848915,10,-0.5634975433349609,0.4377574920654297,7.583924293518066,11.730981826782227,0.5960960388183594,0,-0.006069841869634329,-2.133334308491187,28.59398078918457,4.558455028762772,28.258676528930664,1.0923928074376343,27.65326690673828,-0.006069841869634329
7217,2008-10-21,29.367042541503906,30.50334930419922,28.97585487365723,30.494035720825195,1751127.0,-0.04309559760114923,1.6666677766030888,-0.6302078333749286,35.46752873612007,34.27994229904804,0.08177660440626866,2.7725765854056448,7.58270954573495,13.237885930979772,30.1425217162332,1.7137756347656214,-2.931174579204697,-2.142219448089598,-7.37099502382376,3.086556127644563,-4.756607235956679,0.4721683397774825,-3.383002216367043,62.29169199789247,37.00932880518086,2.6143877878670803,10,0.7590904235839844,1.760345458984375,8.71324634552002,13.053569793701172,1.6020069122314453,1,0.03615604761200841,1.5384638104652162,30.68963050842285,-2.133334308491187,28.59398078918457,4.558455028762772,28.258676528930664,0.03615604761200841
7218,2008-10-22,27.22482109069824,28.90134239196777,26.20028114318848,28.88271331787109,3784947.0,-0.07294644831116737,2.186810194577301,1.4710756529789175,34.56014079656346,35.414565724775066,2.12148545235301,4.65230315026993,9.47414123784532,15.222008072772883,29.517869847615575,3.166761398315426,-2.9712720145027482,-3.9663677215576207,-9.431750578377564,1.4990151352623222,-6.699059149967592,-1.2336762931476493,-1.0553917631041507,22.448978738929565,-4.7196323320729725,2.7326914284099724,10,2.901311874389652,3.9025669097900426,10.168560981750492,14.57175445556641,4.340324401855472,2,0.07902843611026689,1.6666677766030888,29.367042541503906,1.5384638104652162,30.68963050842285,-2.133334308491187,28.59398078918457,0.07902843611026689
7219,2008-10-23,28.29593276977539,28.97585487365723,26.27479362487793,27.206193923950195,5067211.0,0.03934320359751098,1.2053232649711438,-0.6573037909005043,38.113698463175325,37.06202139647048,1.0253260344434416,3.2218846998818726,8.15230908730311,13.998312820568081,30.169918762733715,2.7010612487793004,-3.0232960497547623,-2.5622806549072266,-7.871258371221714,2.7466970614072643,-5.21676951306447,0.0922082032500171,6.957557678222656,45.91840359548755,15.37352806410145,2.6544888581572454,10,2.430953025817871,2.8314552307128906,8.093865394592285,12.261878967285156,0.15833663940430043,3,-0.024028969442848713,2.186810194577301,27.22482109069824,1.6666677766030888,29.367042541503906,1.5384638104652162,30.68963050842285,-0.024028969442848713
7220,2008-10-24,27.31796264648437,28.41701316833496,25.38064956665039,26.628725051879886,3562594.0,-0.03456221539852,1.1032265224465367,0.6324796048566718,40.26387933271315,36.65084136744438,2.129396290346662,3.7873825891362074,8.879840097419947,14.811109610612558,30.946433054964352,3.0363636016845703,-2.936473147793766,-3.1551168441772504,-8.3079580114555,1.997724323101,-5.731537427816374,-0.578696260538127,7.755953865051271,35.986182462356005,3.262176061476943,2.5764205836391243,10,2.9991073608398473,3.80942535400391,8.908840179443363,13.193279266357425,1.909368515014652,4,0.09069211477341921,1.2053232649711438,28.29593276977539,2.186810194577301,27.22482109069824,1.6666677766030888,29.367042541503906,0.09069211477341921
7221,2008-10-27,26.721866607666016,27.74640655517578,26.20959663391113,26.945402145385746,4544020.0,-0.02182066234339297,-1.462687456731929,-0.32432290326241514,41.43258518529596,36.43510697796241,2.107547945111861,4.025002218809579,9.208602568006576,15.219786605473544,31.489188390010682,1.536809921264652,-2.7465384089678864,-3.3926239013671875,-8.541369635244138,1.7561218325097592,-5.966996768305663,-0.8182510344287124,7.964319226074217,26.181839844811726,-9.8374734449254,2.574372866938474,10,1.4948959350585938,3.478778839111328,9.504936218261719,13.789375305175781,3.557947158813473,0,0.12826765883742364,1.1032265224465367,27.31796264648437,1.2053232649711438,28.29593276977539,2.186810194577301,27.22482109069824,0.12826765883742364
7222,2008-10-28,29.89793968200684,29.98176574707031,26.20959663391113,27.392473220825195,4014816.0,0.11885670716691865,1.822298363734449,-11.208358575731298,51.34003354393048,38.78822730745567,-1.4698587693827676,0.5143913198011063,5.798391959362096,11.895465584939796,31.678776279803994,3.7721691131591797,-2.3437039887514395,0.012573528289799185,-4.708176919732221,4.733323976311819,-2.3478016957212127,2.372948752300811,4.416024701049796,98.17813630918097,55.57704765760334,2.3603752240110105,10,-1.8255443572998082,0.2654495239257777,6.293935775756832,10.613302230834957,-1.6206359863281286,1,0.04641747491615855,-1.462687456731929,26.721866607666016,1.1032265224465367,27.31796264648437,1.2053232649711438,28.29593276977539,0.04641747491615855
7223,2008-10-29,28.26799011230469,29.92588233947754,28.17485046386719,29.739601135253906,4027808.0,-0.054517120144003894,-1.1123615412580639,-0.5873600967123561,48.15396913005199,40.56606966577057,0.2865982362837798,1.681095989245371,7.16473136140311,13.353543043619663,31.665244507407962,1.751031875610348,-2.570575766980614,-1.268566799163814,-5.303200245791071,2.7660666474634397,-3.285883522477441,0.7487499241498128,5.688641678095696,62.75304583573433,14.212892868293402,2.017316723313627,10,-0.1955947875976598,1.8953990936279261,7.923885345458981,12.229282379150387,0.0,2,0.09555187088645978,1.822298363734449,29.89793968200684,-1.462687456731929,26.721866607666016,1.1032265224465367,27.31796264648437,0.09555187088645978
7224,2008-10-30,30.06559181213379,30.28912734985352,28.69643402099609,29.152820587158203,2510522.0,0.06359142240702242,1.3424676940426297,-0.620253049713046,54.36781690361862,42.67329715289443,-1.3720206491054086,-0.4189380108789109,5.109364325068981,11.393372225734701,31.580883992549367,2.021137237548828,-2.7227163557693856,0.7073980331420913,-2.852191672571422,4.266987738855605,-1.0723968197146654,2.487192885998848,3.548000689316595,95.44592952045802,43.29747723984133,1.779794852856757,10,-1.9931964874267578,0.09779739379882812,6.126283645629883,10.357168197631836,-1.1549358367919886,3,0.0498760739449251,-1.1123615412580639,28.26799011230469,1.822298363734449,29.89793968200684,-1.462687456731929,26.721866607666016,0.0498760739449251
7225,2008-10-31,30.577861785888672,30.866596221923828,29.11556434631348,29.88862609863281,3935796.0,0.017038413112099304,1.7647044651703405,0.7551023393340407,46.37550725508933,43.34168437183982,-1.7581734419769965,-1.2189044391913484,4.325854620832615,10.72952822096616,31.23606343354035,1.751031875610348,-2.2515744526142782,1.362637901306151,-1.7024706072339626,4.427746409846268,-0.1699163529639094,2.8951921555762112,2.7064129981697107,93.79999008850312,45.70198825558565,1.5325542542700585,10,-2.4542388916015625,-0.4377574920654297,5.614013671875,9.639989852905273,-2.9897937774658203,4,-0.06944868779834024,1.3424676940426297,30.06559181213379,-1.1123615412580639,28.26799011230469,1.822298363734449,29.89793968200684,-0.06944868779834024
7226,2008-11-03,30.233243942260746,30.7082576751709,29.208703994750977,30.7082576751709,2392849.0,-0.011270174678693956,5.31372769470455,-0.689189114396241,46.96762449320183,44.61947278929335,-1.65962996257311,-1.0104522706597372,4.3824296093242445,10.922152318284954,29.719882677770805,1.4995536804199219,-1.840738865390648,1.0715755462646506,-1.874975189762221,4.018126282291522,-0.40169982174878527,2.5448509142780864,2.7348858331013197,86.39999279163871,38.54199962037313,1.473275368013436,11,-2.1096210479736364,-0.09313964843750355,5.958631515502926,9.416454315185543,-2.1608486175537145,0,-0.033271744926968716,1.7647044651703405,30.577861785888672,1.3424676940426297,30.06559181213379,-1.1123615412580639,28.26799011230469,-0.033271744926968716
7227,2008-11-04,27.941999435424805,28.165536880493164,25.688011169433594,27.150310516357425,9430857.0,-0.07578559916401117,2.9999969205612587,-1.6666653282150996,50.76391916028692,46.41989260748485,0.4561871707121945,1.168305407235387,6.380091760691691,13.04118268025789,28.32018470282136,4.545232772827152,-1.5839682350768136,-1.110229396820067,-4.067793111153961,1.8473343175138233,-2.589011253987014,0.36855246034687994,4.722631131588791,43.52517614647136,-6.818383926387263,1.4787818571669453,11,0.1816234588623047,2.1981048583984375,8.249876022338867,11.633186340332031,-0.13039588928223012,1,0.08366668020509693,5.31372769470455,30.233243942260746,1.7647044651703405,30.577861785888672,1.3424676940426297,30.06559181213379,0.08366668020509693
7228,2008-11-05,27.941999435424805,28.23073387145996,27.01059913635254,27.5135555267334,3916685.0,0.0,1.425925504562106,0.5411770941497062,49.13441665323342,47.644416850824626,0.6354407515154747,1.1185546627395624,6.075351805966008,12.861568907650337,26.563077770298282,1.2201347351074219,-1.5803578387573367,-1.0422371864318833,-4.037916980538473,1.953442607674706,-2.54007708348518,0.4556027106214131,4.431271891574262,43.52517614647136,-8.786762185747072,1.4978398970532951,11,0.1816234588623047,2.1981048583984375,8.196320533752441,11.633186340332031,0.06519889831542969,2,0.012000009556539126,2.9999969205612587,27.941999435424805,5.31372769470455,30.233243942260746,1.7647044651703405,30.577861785888672,0.012000009556539126
7229,2008-11-06,28.09102439880371,29.11556434631348,27.58806800842285,27.904743194580078,5066030.0,0.0053333679189031535,-2.7272754774587438,0.43478551204658367,48.611110233269265,48.57188695088642,0.5076809024643083,0.9345526399024671,5.603523664369817,12.533014280112496,24.549058816266108,1.5274963378906286,-1.3517170363600144,-0.8405881881713881,-3.8613597394689094,2.180183363126133,-2.350973963820149,0.6697975874773725,4.002542057781412,46.4028920064676,-9.195189328407992,1.5103857756487609,11,0.186279296875,2.0351085662841797,8.026339530944824,11.484161376953125,-1.033853530883789,3,0.006299724459621903,1.425925504562106,27.941999435424805,2.9999969205612587,27.941999435424805,5.31372769470455,30.233243942260746,0.006299724459621903
7230,2008-11-07,30.028335571289066,30.12147521972656,28.053768157958984,28.221420288085934,2614666.0,0.06896548680395775,1.074766891736718,9.69993344596328,48.157755774385095,49.31912812745188,-1.1228072864868714,-0.8837517266930597,3.357764222177952,10.424277760024562,21.199181023394726,2.0677070617675746,-0.8660284572621819,0.9924061775207562,-2.028568423859287,4.013380778900796,-0.5180811231692637,2.502893478210776,1.796714209698667,86.45640003723334,28.5856001915203,1.5104873006900206,11,-1.7510318756103551,0.09779739379882457,5.625657081604,9.54685020446777,-1.862798690795902,4,-0.037220830748138756,-2.7272754774587438,28.09102439880371,1.425925504562106,27.941999435424805,2.9999969205612587,27.941999435424805,-0.037220830748138756
7231,2008-11-10,28.51946830749512,30.58717536926269,28.11896514892578,30.494035720825195,3000537.0,-0.05024811515815797,1.2844843261488639,-1.0927836139775986,47.66307092190302,48.91057672500438,0.7463522685980166,0.36353469570700625,4.572123681716501,11.739605307582746,19.697585232311972,2.4682102203369105,-0.5519122208450469,-0.3385637283325167,-3.0034626974968823,2.326335240831849,-1.6710132129146977,0.9938857562496644,3.0478054649191186,57.79469767843869,0.4631541423845036,1.3324494845821828,11,-0.2421646118164098,1.6066646575927699,7.115896224975582,10.725070953369137,-1.2760181427001989,0,-0.032658403341533915,1.074766891736718,30.028335571289066,-2.7272754774587438,28.09102439880371,1.425925504562106,27.941999435424805,-0.032658403341533915
7232,2008-11-11,28.86408615112305,29.180761337280273,27.671894073486328,28.09102439880371,3107473.0,0.012083599873331519,1.1456971784665668,-0.391509424849458,55.01710708433522,49.673147608813636,0.2678244819843876,-0.19655722190669067,3.94744499082908,11.207881754194869,19.85452037736552,1.5088672637939453,-0.20814807292981996,0.13645009994507262,-2.2282074929797773,2.5011076928699225,-1.0458786965173523,1.3187788964074976,2.4557226530606364,51.822941664586985,-9.511184958721124,1.182328796462425,11,-0.5867824554443395,1.2620468139648402,5.7560520172119105,8.964724540710446,-1.0617961883544957,1,-0.02742823113369952,1.2844843261488639,28.51946830749512,1.074766891736718,30.028335571289066,-2.7272754774587438,28.09102439880371,-0.02742823113369952
7233,2008-11-12,27.616010665893555,28.45426940917969,27.3552188873291,28.45426940917969,3223427.0,-0.04323973669891967,1.622222626732396,-1.0843360711756764,47.94134173871514,48.95909481271326,1.5798264630717362,1.105250791320394,4.930313488075704,12.250920130688641,19.27637522661445,1.5088672637939489,0.13991604002924873,-1.109762573242186,-3.4780397091077475,1.2585145626233754,-2.293901141174967,0.07437599469059464,3.466231768788802,8.06916120381759,-52.93407804736148,1.1841385679327798,11,0.6612930297851562,2.510122299194336,6.489528656005859,9.476993560791016,0.22353553771972656,2,0.007082589973452569,1.1456971784665668,28.86408615112305,1.2844843261488639,28.51946830749512,1.074766891736718,30.028335571289066,0.007082589973452569
7234,2008-11-13,29.842056274414066,29.89793968200684,27.345903396606445,27.70915031433105,4755744.0,0.08060706651122973,1.2738604161090323,-2.544448211445563,57.10540128879067,50.151305260902284,-0.7613235378648362,-1.0499197463589063,2.4942904068131035,9.821330909637492,18.167927240353457,2.552036285400394,0.06579544180378605,1.0371140480041525,-1.3709449091556074,3.4451730051639124,-0.16691543057572744,2.2411435265840325,1.0121224455470106,77.01152198474739,12.313229446942387,1.2040294785798806,11,-1.64392185211182,0.2840766906738246,3.6441020965576136,6.752649307250973,-2.142219543457035,3,-0.061485640392917484,1.622222626732396,27.616010665893555,1.1456971784665668,28.86408615112305,1.2844843261488639,28.51946830749512,-0.061485640392917484
7235,2008-11-14,30.38226890563965,31.83525276184082,28.30524635314941,29.42292594909668,4081490.0,0.018102393020709817,-1.209912689618277,0.4497821162755953,60.33666713454716,51.636754443273986,-1.488757517519506,-1.527610430288778,1.782980820013151,9.06229057930851,17.767440371375056,3.53000640869141,0.2221679674696837,1.4879122734069838,-1.0179800973711153,3.993804644185083,0.23496608801793428,2.7408584587960334,-5.001619338989258,67.63486781730305,-1.8555435652141057,1.25294618538905,11,-1.6206369400024414,-0.2561359405517578,2.780228614807129,6.207779884338379,-3.5952053070068395,4,-0.10944205806507468,1.2738604161090323,29.842056274414066,1.622222626732396,27.616010665893555,1.1456971784665668,28.86408615112305,-0.10944205806507468
7236,2008-11-17,30.50334930419922,31.49063491821289,29.553321838378906,29.97245216369629,2953189.0,0.003985232272665895,-1.8299339818592903,0.5533966105469091,52.0661148417436,51.78144285232473,-1.7517046541018821,-1.753252257690768,1.488082280975533,8.744957314693437,17.57100646498445,1.9373130798339844,0.06430018517725244,1.6183067321777358,-0.8607305520877446,4.097344016443216,0.3787880900449956,2.857825374310476,-4.99360767364502,70.33192676079317,4.285655351765371,1.23951864213274,11,-1.080423355102539,-0.186279296875,0.3283195495605469,4.0283050537109375,-3.5020637512206996,0,-0.07664117144618676,-1.209912689618277,30.38226890563965,1.2738604161090323,29.842056274414066,1.622222626732396,27.616010665893555,-0.07664117144618676
7237,2008-11-18,30.4288387298584,30.78277015686035,29.3111572265625,30.50334930419922,3105218.0,-0.0024427014095321775,3.6470597092685337,-0.14034841903694362,58.2503605186458,52.79432550403722,-1.4386255506919703,-1.681317995623587,1.424560439464443,8.620789349766476,17.323466084866265,1.4716129302978516,0.08262476763699667,1.490706348419188,-1.0757302501512278,4.057142946989604,0.20748804913397834,2.7739246477043977,-4.792586876678467,68.67220798466423,2.118099071274827,1.283218299285208,11,-0.8382606506347656,-0.11176872253417969,0.23983478546142578,4.102815628051758,-3.222644805908203,1,-0.10468321165138006,-1.8299339818592903,30.50334930419922,-1.209912689618277,30.38226890563965,1.2738604161090323,29.842056274414066,-0.10468321165138006
7238,2008-11-19,29.37635612487793,31.155330657958984,29.37635612487793,30.58717536926269,2438265.0,-0.03458832636776632,-1.9384642527464564,16.250300780749985,47.20965365105281,52.638608106013166,-0.18023632643437537,-0.48420882921380937,2.327838201193611,9.46318448472585,16.273401490820497,1.7789745330810547,0.0781481057601674,0.33064699172973633,-2.110728125050315,2.7720221085097876,-0.8900405666602893,1.551334550119762,-3.616124253524781,45.22821823570598,-16.941287757755305,1.2206875583900263,11,0.21422195434570312,-0.7684049606323242,1.2853317260742188,4.326353073120117,-1.9745674133300781,2,-0.05358275735145879,3.6470597092685337,30.4288387298584,-1.8299339818592903,30.50334930419922,-1.209912689618277,30.38226890563965,-0.05358275735145879
7239,2008-11-20,27.616010665893555,29.739601135253906,27.159624099731445,29.01310920715332,6542195.0,-0.05992388747948196,-1.2338704483261467,1.153845669152422,39.10958935812724,51.63325628198451,1.682584155502223,1.2886569287455103,3.896530583231602,10.989770688857995,15.232624262403622,2.579977035522461,0.10700809594677807,-1.3957023620605469,-3.8991838367814573,1.1077791126603636,-2.647443099421004,-0.14396162470008989,-1.7342783767306535,9.760966901854305,-46.40783187215033,1.2517407373604552,11,1.8814277648925781,0.9919404983520508,3.0107498168945312,6.086698532104492,0.5960960388183594,3,0.008094418141132875,-1.9384642527464564,29.37635612487793,3.6470597092685337,30.4288387298584,-1.8299339818592903,30.50334930419922,0.008094418141132875
7240,2008-11-21,29.79548645019531,29.86999893188477,27.40178871154785,27.58806800842285,6681555.0,0.0789207322762755,1.0948605979173631,-1.580001965918614,48.58177559611694,51.735334579119396,-0.5960788425836157,-0.7332882595486403,1.5302613692573992,8.591148867881348,13.857767793886461,2.4682102203369176,0.2356780918607413,0.6598972320556591,-1.7334640603341391,3.0532585244454573,-0.53678341413924,1.8565778782505582,-3.794683751578848,60.86021164426597,8.163690909797396,1.1966806461948987,11,-0.29804801940917613,-1.1875352859497035,0.831274032592777,3.907222747802738,-1.2108211517333949,4,-0.07033446903917018,-1.2338704483261467,27.616010665893555,-1.9384642527464564,29.37635612487793,3.6470597092685337,30.4288387298584,-0.07033446903917018
7241,2008-11-24,30.149417877197266,30.9224796295166,29.34841346740723,29.776857376098636,3759072.0,0.011878692687013803,-1.5606056610067032,0.16877656453729722,58.178058365571225,52.086551388145615,-0.776102783200372,-0.8614363378917886,1.0252291163088536,8.032181585041215,12.24169089646744,1.5740661621093714,0.38877062005469654,0.8424510955810547,-1.300995864460205,2.9858980556223145,-0.2292723844395752,1.9141745756016846,-4.031926177316318,74.82515880225367,20.102336534209904,1.07172348002063,11,-0.6519794464111328,-1.5414667129516602,0.4773426055908203,3.5532913208007812,-0.9965972900390625,0,-0.11152302483118548,1.0948605979173631,29.79548645019531,-1.2338704483261467,27.616010665893555,-1.9384642527464564,29.37635612487793,-0.11152302483118548
7242,2008-11-25,31.28572654724121,31.61171531677246,30.37295341491699,30.98767852783203,3759287.0,0.03768924078973224,1.6078496326946974,0.7999989760865078,61.42585042313571,53.58483013085901,-1.7129076835931372,-1.9904985513617248,-0.2508906201215204,6.710978468541832,11.744417292184787,1.4622974395751953,0.44306698415065426,1.9093704223632812,-0.3981995803072138,4.216940425033776,0.7555854210280337,3.063155423698529,-5.053879626121066,92.67785061807625,35.029229489815215,1.1537850013352484,11,-1.7882881164550781,-2.6777753829956055,-0.658966064453125,2.416982650756836,-1.7696609497070312,1,-0.13694554888451183,-1.5606056610067032,30.149417877197266,1.0948605979173631,29.79548645019531,-1.2338704483261467,27.616010665893555,-0.13694554888451183
7243,2008-11-26,30.96904945373535,31.08081817626953,29.730287551879886,30.773456573486328,2757032.0,-0.010122094912121682,5.444442421898092,0.6562462003161337,59.72309571112937,53.87568506667443,-0.9728935027382413,-1.5400485004055398,0.015197163462694618,6.83844772332057,11.111684996811976,1.5554389953613246,0.6240340678649865,1.457640361785888,-0.8925707149823872,3.807851438554163,0.2825348234017504,2.6327459001700255,-4.625134415800794,85.56485409424646,25.399295460123,1.175105538384137,11,-1.4716110229492188,-2.361098289489746,-0.3422889709472656,2.7336597442626953,-0.9965972900390625,2,-0.12150374635832739,1.6078496326946974,31.28572654724121,-1.5606056610067032,30.149417877197266,1.0948605979173631,29.79548645019531,-0.12150374635832739
7244,2008-11-28,31.56514549255371,31.56514549255371,30.7082576751709,30.96904945373535,960490.0,0.019248121893727044,1.8749992000665545,3.0476366934186276,55.70934359034097,53.36153800620707,-1.4515067338631695,-2.12709904695226,-0.6541296342406682,6.0413046073354195,10.6989796379333,0.8568878173828125,0.6539752128149594,1.9787587165832505,-0.5358248171789626,4.493342250345467,0.721466949702144,3.236050483464357,-5.111403700141029,98.8938091186446,40.31666331753972,1.2572917668811077,11,-2.179475784301758,-2.9571943283081055,-0.938385009765625,2.137563705444336,-1.5647506713867223,4,-0.13189727834417886,5.444442421898092,30.96904945373535,1.6078496326946974,31.28572654724121,-1.5606056610067032,30.149417877197266,-0.13189727834417886
7245,2008-12-01,28.45426940917969,30.764141082763672,28.31455993652344,30.633745193481445,2930105.0,-0.09855414999141643,1.0076332476944296,-3.65624940004991,49.78354676822148,53.10791933137128,1.5166095424163473,0.8606516213327886,2.2960133712024344,8.928028602006624,10.744826665452688,3.25058555603027,0.8619609489628814,-1.025937747955318,-3.5435830121299468,1.4917075162193107,-2.2847603800426306,0.2328848841319946,-1.8928973973784444,4.237272938156113,-52.19003466155136,1.2588226320873142,12,0.9314002990722621,0.15368175506591442,2.4728674888610804,5.248439788818356,2.0490798950195277,0,-0.008510592944257822,1.8749992000665545,31.56514549255371,5.444442421898092,30.96904945373535,1.6078496326946974,31.28572654724121,-0.008510592944257822
7246,2008-12-02,29.227331161499023,29.23664665222168,28.27730369567871,28.86408615112305,5108546.0,0.02716856796435385,4.024369046964982,-0.16666622909616177,51.1725766615592,52.3214989028061,0.607382476950928,0.008817519259437745,1.389806831829688,7.940024210520114,10.79853715421801,0.9593429565429688,0.7309626399984381,-0.20258035659789897,-2.696967436901904,2.291806723706106,-1.4497738967499032,1.0446131835541053,-2.5604815346969865,28.49160732917208,-27.34006740908399,1.247193540152003,12,0.1583385467529297,-0.4656991958618164,1.4948978424072266,4.475378036499023,0.7264919281005859,1,-0.021988523669369098,1.0076332476944296,28.45426940917969,1.8749992000665545,31.56514549255371,5.444442421898092,30.96904945373535,-0.021988523669369098
7247,2008-12-03,30.27981376647949,30.36363983154297,28.48221206665039,28.62192153930664,2399184.0,0.036010219310304015,1.0612238287931075,4.564115623933454,58.70888937777398,53.59919176133067,-0.5235156501653044,-0.9059924670144461,0.22507435893478345,6.688880522766542,9.415786235774567,1.8814277648925781,0.5060091319935189,0.7330115318298311,-1.6857539418456042,3.1517770055052665,-0.47637120500788654,1.9423942686675488,-3.5095960769766776,60.90652149699254,-0.9268528844945934,1.209382736837718,12,-0.8941440582275355,-1.5181818008422816,-1.071109771728512,3.4228954315185582,0.06519889831543324,2,-0.037219290317065834,4.024369046964982,29.227331161499023,1.0076332476944296,28.45426940917969,1.8749992000665545,31.56514549255371,-0.037219290317065834
7248,2008-12-04,28.27730369567871,30.11216163635254,27.802289962768555,30.05627822875977,2483680.0,-0.06613350023366416,1.443350250632255,-1.07303388237406,44.80840324073504,54.232393303842656,1.4602608363989873,1.1836100493233879,2.102361886409973,8.485463028915802,8.097330553043225,2.477523803710934,0.4010045305383656,-1.2862637519836433,-3.662467648416726,1.0899401444494394,-2.4743657002001846,-0.09816180376710193,-1.4057853047291395,12.623756855668535,-45.33619587016524,1.188101948216542,12,1.2294483184814453,0.4843282699584961,0.8405885696411133,5.425405502319336,1.527496337890625,3,0.04380763863439974,1.0612238287931075,30.27981376647949,4.024369046964982,29.227331161499023,1.0076332476944296,28.45426940917969,0.04380763863439974
7249,2008-12-05,28.26799011230469,28.37044334411621,26.56352806091309,28.035139083862305,2848615.0,-0.0003293660341259219,7.255325452810524,-0.13089059124365587,42.72901620330741,53.5820867046416,1.7564980936265364,1.2720815107832948,1.9396241448744718,8.303658160404222,7.344723508126534,1.8069152832031214,0.190592541418944,-1.3044256210327099,-3.658759153086482,1.0499079110210623,-2.481592387059596,-0.1272588550058238,3.5672626495361293,40.57650734608016,-15.492095889699272,1.1771667660268854,12,0.8196315765380824,0.493641853332516,0.8499021530151332,5.434719085693356,0.7916908264160121,4,0.060296541940902504,1.443350250632255,28.27730369567871,1.0612238287931075,30.27981376647949,4.024369046964982,29.227331161499023,0.060296541940902504
7250,2008-12-08,28.9106559753418,29.367042541503906,28.351816177368164,28.538095474243164,2871054.0,0.022734756184783267,-1.725004287648756,1.5999950852302887,44.71243251786564,52.085906054896526,1.089714794016576,0.5706459180005901,1.126725526366915,7.477024496843196,6.86889431599369,1.0990524291992152,0.24354432946465465,-0.6058757781982393,-2.9676910033979915,1.7559394470015128,-1.7867833907981137,0.575031834401635,2.819162292480467,61.76470735858561,7.190488196621665,1.1809076125998752,12,0.176965713500973,-0.1490240097045934,0.2072362899780238,4.7920532226562464,0.3073616027831996,0,0.03769332825774119,7.255325452810524,28.26799011230469,1.443350250632255,28.27730369567871,1.0612238287931075,30.27981376647949,0.03769332825774119
7251,2008-12-09,27.58806800842285,28.87339973449707,27.392473220825195,28.603294372558594,2861069.0,-0.045747421575179636,-1.105958091425301,-2.7249973122270372,41.29068935722709,49.84866593646223,2.2470699688552074,1.918226432584234,2.2965342981218413,8.605193872151098,6.730568821916762,1.5181827545166051,0.5491889488932706,-1.8818937301635756,-4.36033868300958,0.5965512226824288,-3.121116206586578,-0.6426712537405734,4.038424455261232,26.96078455976419,-24.76311764653099,1.239222476423003,12,1.4762687683105469,1.1735639572143555,1.5437955856323242,6.114641189575195,2.3285007476806676,1,0.10567181779044144,-1.725004287648756,28.9106559753418,7.255325452810524,28.26799011230469,1.443350250632255,28.27730369567871,0.10567181779044144
7252,2008-12-10,28.07239532470703,28.612607955932614,27.867488861083984,27.988569259643555,2815224.0,0.01755568081593495,-3.5714670208470856,-0.08256884181178385,45.857985548622686,48.30809814062816,1.4069531707193974,1.4456666194003773,1.6429891513488784,7.917772573926939,6.40970113699361,1.024539947509762,0.5560721121660812,-1.357981872558593,-3.901603100189341,1.185639355072155,-2.6297924863739652,-0.08617125874322085,3.4528378509216324,42.51966938026531,-9.611733857627797,1.2718106138153735,12,0.9919414520263672,0.6892366409301758,1.0594682693481445,5.630313873291016,1.294647216796875,2,0.06702056390737332,-1.105958091425301,27.58806800842285,-1.725004287648756,28.9106559753418,7.255325452810524,28.26799011230469,0.06702056390737332
7253,2008-12-11,27.811603546142575,28.761632919311523,27.6066951751709,27.643951416015625,2710436.0,-0.009289972428356608,-8.538451844617372,1.9999999999999576,50.68671941558232,47.750028787877206,1.310582006481365,1.8149146664907967,1.7034221178693265,7.975163861753206,5.9854783931677105,1.154937744140625,0.35677166704727625,-1.6285532951355002,-4.144152288595986,0.8870456983249859,-2.8863527918657432,-0.37075379840525713,3.6143955271917783,44.5182464321163,-12.436841865058938,1.2577994967302437,12,0.8522310256958043,1.3877868652343786,1.3202600479126012,5.891105651855472,1.8348579406738352,3,0.09109180326294886,-3.5714670208470856,28.07239532470703,-1.105958091425301,27.58806800842285,-1.725004287648756,28.9106559753418,0.09109180326294886
7254,2008-12-12,28.007198333740234,28.007198333740234,27.07579803466797,27.364532470703125,2182843.0,0.007032848259653335,1.8985522730915112,3.833329541059036,42.70516731514605,46.96354218197993,0.6227006563455966,1.5545092680704826,1.3575560050780524,7.590856329105236,6.341025789344661,0.9314002990722656,-0.016690539488688927,-1.3412156105041504,-3.9279283649829075,1.2454971439746068,-2.634571987743527,-0.04785923326477359,3.3215513193456943,40.65041056480131,-15.15758194114693,1.2933563772393781,12,0.45638561248779297,1.1921920776367188,1.1246652603149414,5.560457229614258,1.7324028015136719,4,0.06418356018365223,-8.538451844617372,27.811603546142575,-3.5714670208470856,28.07239532470703,-1.105958091425301,27.58806800842285,0.06418356018365223
7255,2008-12-15,27.057170867919922,28.12828063964844,26.66598129272461,28.007198333740234,2019540.0,-0.03392083186970596,1.4531270998252859,-1.4782603534139407,37.9710193531767,45.49670248104854,1.5127951643563229,2.3638521111538964,2.149480043681578,8.35945396362743,6.797177328743626,1.4622993469238317,-0.39250419727043706,-2.124988174438478,-4.855354201874917,0.605377852997961,-3.4901711881566975,-0.7598051607202585,4.176274353322551,17.721586799882143,-34.2069224611938,1.3651830137182188,12,1.4064130783081055,2.1422195434570312,2.144547462463379,6.468572616577148,2.701059341430664,0,0.0740103272650372,1.8985522730915112,28.007198333740234,-8.538451844617372,27.811603546142575,-3.5714670208470856,28.07239532470703,0.0740103272650372
7256,2008-12-16,28.165536880493164,28.23073387145996,27.252763748168945,27.49492835998535,3884475.0,0.04096385457237006,1.4418653382735334,-0.7058832977305215,37.83587678638563,43.17747885978317,0.2659409343964292,1.12926070895454,0.9613906176729969,7.07916899099078,7.255322755961621,1.173563003540039,-0.7372008241830201,-0.8997315406799302,-3.591843883824982,1.7923808024651215,-2.245787712252458,0.44632463089259744,2.9745099975427216,71.55557578101892,23.757882467646255,1.3460561715725259,12,0.17230796813964844,1.033853530883789,1.0361814498901367,5.360206604003906,1.9652538299560547,1,0.03736767745978109,1.4531270998252859,27.057170867919922,1.8985522730915112,28.007198333740234,-8.538451844617372,27.811603546142575,0.03736767745978109
7257,2008-12-17,27.243450164794922,28.07239532470703,27.18756675720215,27.92337226867676,2238995.0,-0.032738119625081885,-1.2352935507729965,-1.0138882568431644,36.130377168487676,42.213253740644575,0.7957012562889254,1.897769865612787,1.8292286991678495,7.831152549830669,7.864785454646742,0.9779701232910156,-0.7917958171087811,-1.6625488281250007,-4.391645068759445,1.0665474125094434,-3.0270969484422245,-0.2980007078077769,3.805066336898509,27.55557578101891,-14.825989695765344,1.3645481203172225,12,0.7218351364135742,1.9559402465820312,1.958268165588379,6.282293319702148,2.2912445068359375,2,0.09811967923074993,1.4418653382735334,28.165536880493164,1.4531270998252859,27.057170867919922,1.8985522730915112,28.007198333740234,0.09811967923074993
7258,2008-12-18,27.802289962768555,28.202791213989254,27.17825126647949,27.40178871154785,3495061.0,0.02051281297314489,-1.417576185825433,-0.5890399046216394,35.95271364504016,41.46033123417043,0.18147926550177473,1.2806164635902135,1.2482390750981942,7.1064092268118415,8.306948312645703,1.0245399475097656,-0.9261347500189459,-1.025005722045897,-3.787571023320595,1.737559579228801,-2.406288372683246,0.356276928591452,3.15652677010927,72.61906358143351,35.84154319687367,1.3812826506373488,12,0.21422195434570312,1.3971004486083984,1.399428367614746,5.639627456665039,1.7230892181396484,3,0.05628142792664881,-1.2352935507729965,27.243450164794922,1.4418653382735334,28.165536880493164,1.4531270998252859,27.057170867919922,0.05628142792664881
7259,2008-12-19,27.83954620361328,28.38907241821289,27.457672119140625,27.988569259643555,3814365.0,0.0013400421653977368,-1.0408187146722947,-0.3720913619522045,47.02166448638099,41.71691256400547,0.08611264385071138,1.329109749195478,1.1939137530766715,6.892858771080299,8.639821516743034,0.9314002990722656,-1.3023572075518786,-0.9989262580871596,-3.7426015761424622,1.744749059968143,-2.370763917114811,0.3729114009404917,3.0313647558252477,68.10811648490805,26.09027181061508,1.3718376590276513,12,-0.0698556900024414,1.3598442077636719,1.3621721267700195,5.253095626831055,1.6206359863281286,4,0.06490462416260967,-1.417576185825433,27.802289962768555,-1.2352935507729965,27.243450164794922,1.4418653382735334,28.165536880493164,0.06490462416260967
7260,2008-12-22,27.69983673095703,27.988569259643555,27.243450164794922,27.78366279602051,1846682.0,-0.005018381823986617,2.018882650912449,0.5625039996928475,42.11539245378649,41.80854624140096,0.040236397071065966,1.3742257479277207,1.353312825499657,6.847871833834802,9.094174490136453,0.7451190948486328,-1.2866480033936156,-1.0338532447814934,-3.783699589107563,1.7159930995445762,-2.40877641694453,0.3410699273815432,3.084926570510987,43.077003051263596,-0.6248936793049111,1.374923172163035,12,0.013970375061035156,1.4995536804199219,1.462296962738037,5.00627326965332,0.8568878173828125,0,0.07363813816336529,-1.0408187146722947,27.83954620361328,-1.417576185825433,27.802289962768555,-1.2352935507729965,27.243450164794922,0.07363813816336529
7261,2008-12-23,26.78706359863281,27.941999435424805,26.675296783447266,27.7277774810791,2035216.0,-0.03295229286691492,-1.1760023328926394,11.222212109490112,31.707316585882296,40.236249689985364,0.9246778956041481,2.131465416033297,2.142257795223639,7.6120426781731005,10.156272850104525,1.266702651977539,-1.2613775834506882,-1.7785086631774938,-4.574658584013655,1.017641257658667,-3.1765836235955724,-0.3804337027594151,3.913274998024111,6.5216713855795065,-33.55797870416367,1.3980749604180802,12,0.9267435073852575,2.3005580902099645,2.65681886672974,5.281038284301761,1.6858348846435618,1,0.11091796604646964,2.018882650912449,27.69983673095703,-1.0408187146722947,27.83954620361328,-1.417576185825433,27.802289962768555,0.11091796604646964
7262,2008-12-24,27.00128555297852,27.16893768310547,26.721866607666016,26.95471572875977,576766.0,0.007997216774318083,1.3414580544623136,-0.04950476982187915,41.776709857927855,39.24624862802376,0.6062997209693144,1.665180958006875,1.8236610352688452,7.25668884302215,10.959995952744778,0.4470710754394531,-1.3195331606904688,-1.3500646591186474,-3.915732322022137,1.2156030037848424,-2.6328984905703905,-0.06723082766690425,3.6163168329635234,19.02167138557992,-23.517615705211753,1.2828338314517442,12,0.5262413024902308,2.0863361358642543,2.86871242523193,4.52194786071777,1.4436702728271449,2,0.11590207997061386,-1.1760023328926394,26.78706359863281,2.018882650912449,27.69983673095703,-1.0408187146722947,27.83954620361328,0.11590207997061386
7263,2008-12-26,27.206193923950195,27.37384605407715,26.89883232116699,26.89883232116699,699807.0,0.007588837596996356,-2.0909113474736714,6.600016382699946,43.32552648282401,39.31517742443242,0.3425004255158477,1.226814208966406,1.637715134034849,6.901335535160641,12.058927446366868,0.4750137329101598,-1.2004412912813933,-0.9570135116577134,-3.2520273132872966,1.3380002899718697,-2.104520412472503,0.19049338915707636,3.3303269754912677,30.978217319301244,-11.321516215810995,1.1475069008147911,12,0.3213329315185547,1.8814277648925781,2.7476301193237305,3.991048812866211,1.8721141815185547,4,0.08558715541723894,1.3414580544623136,27.00128555297852,-1.1760023328926394,26.78706359863281,2.018882650912449,27.69983673095703,0.08558715541723894
7264,2008-12-29,27.40178871154785,27.411102294921875,26.945402145385746,26.945402145385746,2382542.0,0.007189347695763848,-1.0408144501375132,1.4848522457895037,39.950379521707376,39.535106332046944,0.05810778954471019,0.7413268794079926,1.444229462111025,6.552823757096071,12.97583430775843,0.46570014953612926,-1.2079463104100725,-0.553250885009767,-2.2176501669819046,1.1111483969623706,-1.3854505259958358,0.27894875597630175,3.0552723311230423,55.31920764872562,14.842130888777469,0.8321996409860682,12,0.13039588928222656,1.6858329772949219,1.6974759101867676,3.7954540252685547,2.8873386383056676,0,0.07749824260433824,-2.0909113474736714,27.206193923950195,1.3414580544623136,27.00128555297852,-1.1760023328926394,26.78706359863281,0.07749824260433824
7265,2008-12-30,28.212106704711914,28.221420288085934,27.50424194335937,27.58806800842285,2546704.0,0.029571718901057364,1.2318856064248693,1.3673467681943285,54.46072285371954,41.3823114506396,-0.6382753685002776,-0.09282260790578079,0.6346705236081931,5.582040644503735,13.122485699238084,0.8196315765380824,-1.2725615453480756,0.26917524337768484,-1.3834137659427554,1.9217642526981251,-0.5571192612825335,1.0954697480379032,2.1670836783238236,99.39761711492793,54.847500321964624,0.8262945046602193,12,-0.6799221038818359,0.8755149841308594,0.8405880928039551,2.915281295776367,2.719686508178711,1,0.044239003428306445,-1.0408144501375132,27.40178871154785,-2.0909113474736714,27.206193923950195,1.3414580544623136,27.00128555297852,0.044239003428306445
7266,2008-12-31,28.584665298461914,28.75231742858887,27.97925567626953,28.221420288085934,2601460.0,0.01320562826624272,1.2133349351929343,0.582087316918117,53.7212441381229,43.336852225043515,-1.0561988780030873,-0.5438818647265542,0.19965640769167337,5.049554267787819,13.11684985322034,0.7730617523193395,-1.220869527272363,0.6738671302795396,-0.8965152112007573,2.2442494717598365,-0.11132404046060884,1.459058301019688,1.7182118381313707,91.74310806253571,44.99726924912831,0.7851911707401483,12,-0.8708581924438477,0.5029563903808594,0.4680294990539551,2.542722702026367,1.927999496459961,2,-0.0009774734050699285,1.2318856064248693,28.212106704711914,-1.0408144501375132,27.40178871154785,-2.0909113474736714,27.206193923950195,-0.0009774734050699285
7267,2009-01-02,29.152820587158203,29.339099884033203,28.407699584960934,28.54740905761719,2187889.0,0.019876226737797875,-1.1052627040822836,1.6666754180996877,59.326428718838926,45.93393167768782,-1.4807430462029103,-1.265690323264053,-0.3830026001247049,4.324935970333264,13.563160480031295,0.9314002990722692,-0.9946949858576808,1.2983720779418952,0.03505502222505186,2.5616891336587386,0.6667135500834718,1.9300306058003187,1.0752695679214774,92.36643965974757,43.465925282601056,0.6316585278584217,1,-1.1456222534179688,-0.06519889831542969,-0.10012578964233398,1.9745674133300781,0.31667518615722656,4,-0.023322686799689518,1.2133349351929343,28.584665298461914,1.2318856064248693,28.212106704711914,-1.0408144501375132,27.40178871154785,-0.023322686799689518
7268,2009-01-05,29.51606559753418,29.76754379272461,28.929283142089844,29.0969352722168,2726755.0,0.01246002970072757,-1.2222222222222223,0.6923064805771697,60.25315838820781,47.404097666779684,-1.7604544703384448,-1.6141292462285932,-0.6877686600253199,3.814972291209287,13.838399660712525,0.8382606506347656,-0.8289973590882767,1.5996789932250977,0.14247939287361433,3.056878593576581,0.8710791930493578,2.3282787934008375,0.6387333156621686,91.08910088097241,39.44534618944054,0.7285998001757416,1,-1.2946453094482422,-0.45172882080078125,-0.46337080001831055,1.6113224029541016,-0.37256050109862926,0,-0.03628904293457047,-1.1052627040822836,29.152820587158203,1.2133349351929343,28.584665298461914,1.2318856064248693,28.212106704711914,-0.03628904293457047
7269,2009-01-06,29.97245216369629,30.28912734985352,29.49743843078613,29.67440414428711,2086000.0,0.01546231033584089,-1.4285701747970405,0.7111106054745333,71.23472429189428,50.639578982125,-2.1036971009451335,-2.0409132007586024,-1.1136977284599254,3.2094621493835263,13.734288898745511,0.7916889190673899,-0.5314928698166455,1.9708424568176284,0.2513066124114971,3.6903783012237596,1.1110745346145627,2.830610379020694,-3.4089241027831996,88.62878934196836,31.343548652669895,0.8597679222030657,1,-1.4902400970458984,-0.9081153869628906,-0.9197573661804199,1.1549358367919922,-0.7264919281005859,1,-0.02983219568903206,-1.2222222222222223,29.51606559753418,-1.1052627040822836,29.152820587158203,1.2133349351929343,28.584665298461914,-0.02983219568903206
7270,2009-01-07,30.00039482116699,30.447465896606445,29.35772705078125,29.758230209350586,2330470.0,0.0009322779904055167,-1.0892814697525424,0.8125019998336019,65.86150609402202,54.43448892747386,-1.979111974287079,-2.090194766511221,-1.0787025007861253,3.0393726716740197,14.170874343053052,1.0897388458251953,-0.2539995793135468,1.9442981719970653,0.04392607556702899,3.8446702684271017,0.9941121237820489,2.8944842202120817,-3.36235477447509,81.88683152853848,25.315859036660484,0.9501860482150181,1,-1.4157285690307582,-1.3365602493286097,-1.0035843849182093,1.1269931793212926,-0.9965991973876918,2,0.00962429096042472,-1.4285701747970405,29.97245216369629,-1.2222222222222223,29.51606559753418,-1.1052627040822836,29.152820587158203,0.00962429096042472
7271,2009-01-08,30.50334930419922,30.540605545043945,29.571950912475586,29.90725326538086,3348722.0,0.01676492879611602,1.888882568431591,2.4615324028858936,80.38193444527633,58.723958326068136,-2.122698352123461,-2.491274280086955,-1.4923601837202192,2.3933734178380064,14.254060244322494,0.9686546325683594,-0.14767504294148992,2.301488590240478,0.12509521947216484,4.477881961008791,1.213291904856323,3.3896852756246325,-3.7129322235107374,98.25326378462196,36.44180063848246,1.0881966853841556,1,-1.78363037109375,-1.9512825012207031,-1.5065388679504395,0.6240386962890625,-2.8500823974609375,3,0.014045798853715485,-1.0892814697525424,30.00039482116699,-1.4285701747970405,29.97245216369629,-1.2222222222222223,29.51606559753418,0.014045798853715485
7272,2009-01-09,29.95382308959961,30.68963050842285,29.86068344116211,30.56854820251465,2121001.0,-0.01801527462179242,-1.0697690477834636,-1.0312517998502524,70.08694549675175,61.697449327615665,-1.2407931020704446,-1.8904958821490538,-0.9604715982461229,2.7960995038737053,14.379520728865733,0.8289470672607422,0.025448853063927857,1.6578909873962395,-0.653403516713702,3.969185491506181,0.5022437353412705,2.8135382394512085,-2.938394701049802,58.20101004519308,-2.1506932648696377,1.15564725205497,1,-1.1363067626953125,-1.3272438049316406,-0.8801722526550293,1.1735649108886719,-2.3750686645507812,4,0.01865677391665921,1.888882568431591,30.50334930419922,-1.0892814697525424,30.00039482116699,-1.4285701747970405,29.97245216369629,0.01865677391665921
7273,2009-01-12,30.345012664794922,30.484722137451172,29.804800033569336,29.90725326538086,2791819.0,0.013059754476921537,-1.1159428032124223,-0.712122199365174,71.94126839788947,65.25199253608034,-1.2738802896839658,-2.194679703267063,-1.312570609606496,2.2560685361900568,14.380644371227124,0.6799221038818359,0.42121519158378007,1.922410106658937,-0.5492456250366757,4.39406583835455,0.6865822408111306,3.1582379725067433,-3.0356481066552696,74.12591418313879,14.145816894261621,1.235827865847806,1,-1.2480764389038086,-1.7184333801269531,-1.2713618278503418,-0.14436721801757812,-2.216732025146481,0,-0.02885208522240068,-1.0697690477834636,29.95382308959961,1.888882568431591,30.50334930419922,-1.0892814697525424,30.00039482116699,-0.02885208522240068
7274,2009-01-13,29.804800033569336,30.32638359069824,29.394983291625977,30.27050018310547,2715804.0,-0.01780235313107381,2.2258132706212144,-1.0638267280142215,67.22559486144846,66.67031164805022,-0.39890265403256464,-1.5946486847705188,-0.79668971153977,2.6380284510194514,14.01502090735882,0.9500293731689453,0.6792284363897743,1.2923173904418945,-1.245583954080054,3.830218734963843,0.023366718180920287,2.5612680627028688,-2.2250141994070276,33.56647061940338,-27.37231088751149,1.268950672260974,1,-0.47035694122314453,-1.1782207489013672,-0.6706080436706543,0.35858917236328125,-2.980480194091797,1,-0.02218753141738794,-1.1159428032124223,30.345012664794922,-1.0697690477834636,29.95382308959961,1.888882568431591,30.50334930419922,-0.02218753141738794
7275,2009-01-14,29.059680938720703,29.525379180908203,28.41701316833496,29.525379180908203,3264333.0,-0.02499996960252715,3.7600180209698557,0.9999959043418073,69.12226439851916,68.38153612142757,0.5353904951720736,-0.7292009194957956,-0.10157688545650956,3.2119656160174586,13.35830107485837,1.387786865234375,0.9142718856859133,0.44707279205322337,-2.005658087532975,2.8998036716394218,-0.7792926477398758,1.6734382318463226,-1.2311075306175496,28.278749750315985,-37.9099318980292,1.2263654397930999,1,0.4889841079711914,-0.38187503814697266,-0.1350541114807129,1.103708267211914,-2.8128280639648438,2,0.006410232007289185,2.2258132706212144,29.804800033569336,-1.1159428032124223,30.345012664794922,-1.0697690477834636,29.95382308959961,0.006410232007289185
7276,2009-01-15,29.218017578125,29.3111572265625,28.398386001586914,28.62192153930664,3020721.0,0.005448670951968992,1.3333333333333333,-1.2800049148099606,68.82911443674635,69.43739009008397,0.5323222262337275,-0.8481295422886603,-0.29800116612521776,2.8780606991143856,12.736397354249776,0.9127712249755859,1.1891793300626254,0.5527853965759277,-1.9047158473354848,3.0102866404873403,-0.6759652253797768,1.7815360185316322,-1.160559601996269,35.77233132879148,-34.87972974977296,1.2287506219557063,1,0.3259906768798828,-0.5402116775512695,-0.29339075088500977,0.9453716278076172,-1.9745674133300781,3,-0.007331844255788478,3.7600180209698557,29.059680938720703,2.2258132706212144,29.804800033569336,-1.1159428032124223,30.345012664794922,-0.007331844255788478
7277,2009-01-16,29.91656875610352,30.20530128479004,29.525379180908203,29.56263542175293,3517823.0,0.023908233202704077,-2.1739000752351654,0.5937521998169812,71.24088005847527,70.65824805344701,-0.051962539562193655,-1.4083564197899214,-0.9534430846729798,2.0196055133065762,12.103712838732173,0.9872837066650391,1.3075755808185932,1.1176806449890186,-1.3047511344063238,3.540112424384361,-0.09353524470865082,2.328896534686688,-1.6485369773912595,72.7678885688141,-2.7827415725875824,1.2112158896976712,1,-0.37256050109863637,-1.2387628555297887,-1.0035843849182164,0.223535537719723,-2.7662582397460938,4,-0.07565379130932193,1.3333333333333333,29.218017578125,3.7600180209698557,29.059680938720703,2.2258132706212144,29.804800033569336,-0.07565379130932193
7278,2009-01-20,29.367042541503906,30.261186599731445,29.245960235595703,29.823427200317386,2634421.0,-0.01836862439271214,-1.9066707441275008,-1.2894650334387754,64.59197630295643,69.92016494356503,0.5299294593242507,-0.775344574811939,-0.36630433372472027,2.4018806292981907,11.440101578981848,1.0152263641357422,1.4044592217464107,0.4899168014526367,-1.8978151659400666,2.87764876884534,-0.7039491822437149,1.6837827851489884,-0.9686565399169922,50.24158460506565,-26.716978465602658,1.1938659836963517,1,0.17696571350097656,-0.6892366409301758,-0.4540581703186035,0.7730617523193359,-2.887340545654297,1,-0.06089438914142353,-2.1739000752351654,29.91656875610352,1.3333333333333333,29.218017578125,3.7600180209698557,29.059680938720703,-0.06089438914142353
7279,2009-01-21,29.64646148681641,30.028335571289066,28.91996955871582,29.590578079223636,2097810.0,0.009514711769753603,1.7045468825266596,-0.12244804139135718,61.561553435911385,69.44239242599717,0.22283978095622814,-0.9617632409157082,-0.6088926361220608,1.9484451409437185,10.826648172969266,1.1083660125732457,1.4219741151535104,0.6789899826049854,-1.6800045761134434,3.0379845413234143,-0.500507296754229,1.8584872619641999,-1.0647759246826212,66.99995085210188,-6.826093734641802,1.1794972793592153,1,-0.10245323181152699,-0.9686555862426793,-0.7148489952087438,0.4936428070068324,-3.66971588134766,2,-0.05120951273874941,-1.9066707441275008,29.367042541503906,-2.1739000752351654,29.91656875610352,1.3333333333333333,29.218017578125,-0.05120951273874941
7280,2009-01-22,29.739601135253906,29.87931251525879,29.1248779296875,29.367042541503906,2501718.0,0.0031416784252285,1.3142827052359973,6.666712174476944,59.748426052901614,67.14978038239998,0.09925377452054107,-0.9425801800016949,-0.7258148674431126,1.679320314352541,10.06560765831565,0.7544345855712891,1.4072470011521503,0.670141410827636,-1.6338284864454806,2.9741113081007526,-0.48184353780892053,1.8221263594641925,-0.9892799774169916,71.99993037381073,0.4220865600932342,1.1519849486365574,1,-0.19559288024902344,-1.0617952346801758,-0.908113956451416,0.40050315856933594,-4.889848709106445,3,-0.09802691308864042,1.7045468825266596,29.64646148681641,-1.9066707441275008,29.367042541503906,-2.1739000752351654,29.91656875610352,-0.09802691308864042
7281,2009-01-23,29.758230209350586,29.85136985778809,28.90134239196777,29.571950912475586,1559266.0,0.0006264063197067848,4.10001638269981,0.5,55.63257887782477,65.54373964696366,-0.04043820538043974,-0.7665029019430065,-0.7198576544951756,1.501766177530115,9.034380344660093,0.9500274658203196,1.2692042348781527,0.5402121543884277,-1.513692894933957,2.5941172037108124,-0.4867403702727664,1.5671646790496219,0.9314002990722656,63.01367557332222,-5.689400510624409,1.0269525246611926,1,-0.31667613983154297,-1.0757665634155273,-0.9267430305480957,0.3679027557373047,-5.793308258056641,4,-0.11799684691905454,1.3142827052359973,29.739601135253906,1.7045468825266596,29.64646148681641,-1.9066707441275008,29.367042541503906,-0.11799684691905454
7282,2009-01-26,30.13079071044922,30.6430606842041,29.842056274414066,29.86068344116211,3735989.0,0.012519578566253742,-4.212130614473929,1.4500122870249017,55.70935138729799,63.74019331245349,-0.4305308699272139,-0.9408240410484083,-1.0741055298500086,0.9790131175309398,8.005322692498462,0.8848304748535156,1.199983139635357,0.7562973976135261,-1.0482325209947803,2.5608273162218325,-0.14596756169062886,1.658562356917681,0.5230740356445303,70.58824173585853,4.521999140065972,0.9022649593041541,1,-0.6100673675537109,-1.4483270645141602,-1.362173080444336,-0.004657745361328125,-5.4021205902099645,0,-0.09582690920397852,4.10001638269981,29.758230209350586,1.3142827052359973,29.739601135253906,1.7045468825266596,29.64646148681641,-0.09582690920397852
7283,2009-01-27,29.53469467163086,30.233243942260746,29.152820587158203,30.20530128479004,4015246.0,-0.01978361751428037,1.9743574933510968,-2.48274181931165,46.037104735251575,61.38591663176495,0.04306215510536049,-0.17005712184359112,-0.42601062764809683,1.4373255353060337,6.998776854697283,1.0804233551025426,0.9817859370474515,0.04377632141113352,-1.4444657024755116,1.5320183452977787,-0.7003446905321873,0.7878973333544543,1.1083660125732422,36.36364631905414,-25.739498468700482,0.7441210119433225,1,-0.013971328735351562,-0.8522310256958008,-0.9523568153381348,0.5914382934570312,-6.04478645324707,1,-0.08073163382195792,-4.212130614473929,30.13079071044922,4.10001638269981,29.758230209350586,1.3142827052359973,29.739601135253906,-0.08073163382195792
7284,2009-01-28,29.525379180908203,30.03764915466309,29.32047271728516,29.92588233947754,3337556.0,-0.00031540839769050866,1.2985069152593915,0.5972251849450071,45.68526564432297,58.78180565907648,0.009581117076773893,0.006861481629062638,-0.43549549912894747,1.3246557401763184,5.9697186495380254,0.7171764373779297,0.8624725024323716,-0.07171869277954102,-1.1892204747625392,1.0457830892034572,-0.6304695837710383,0.4870321982119563,1.1176815032958984,35.82880146129616,-22.789849817431495,0.558750890991499,1,-0.0046558380126953125,-0.8429155349731445,-0.9174280166625977,0.6007537841796875,-6.296262741088867,2,-0.10315454939281521,1.9743574933510968,29.53469467163086,-4.212130614473929,30.13079071044922,4.10001638269981,29.758230209350586,-0.10315454939281521
7285,2009-01-29,29.46018218994141,30.27981376647949,29.3111572265625,29.385669708251953,2001718.0,-0.002208167778890102,-7.666615471253744,-0.18604717614619493,39.70589563902804,55.545892459330005,0.15373000768227385,0.179561545742704,-0.4076594200210266,1.284542230153992,5.514371980091077,0.9686565399169886,0.6805853786987726,-0.19931945800781037,-1.1117493371841398,0.7131104211685191,-0.6555343975959751,0.25689548158035436,1.1480441284179648,32.08554451455527,-20.630642575850473,0.4562149395881651,1,0.3120193481445277,-0.7777185440063512,-0.9756417274475133,0.6659507751464808,-6.67813873291016,3,-0.11824219422723092,1.2985069152593915,29.525379180908203,1.9743574933510968,29.53469467163086,-4.212130614473929,30.13079071044922,-0.11824219422723092
7286,2009-01-30,28.556724548339844,29.86999893188477,28.463584899902344,29.50675201416016,2668134.0,-0.03066707584415529,-1.4754125877882134,-12.74991040802688,37.11341947351792,51.753952394334746,1.0655750486559512,1.1392273895627198,0.44326537158782386,2.076069252907633,5.683009144906833,1.4064140319824254,0.5307893894168494,-1.1013800621032708,-2.0207980095521805,-0.18196211465436107,-1.5610890358277238,-0.6416710883788177,2.0173640914917,4.273488565845172,-45.77644728413671,0.4597089737244544,1,0.9965982437133789,0.12573909759521484,-0.10012578964233398,1.5694084167480469,-5.029560089111325,4,-0.12981083022730244,-7.666615471253744,29.46018218994141,1.2985069152593915,29.525379180908203,1.9743574933510968,29.53469467163086,-0.12981083022730244
7287,2009-02-02,28.47289848327637,28.612607955932614,28.007198333740234,28.17485046386719,2757355.0,-0.0029354229656687325,1.0967766441295284,-0.31372568702719084,31.693987848051833,48.09862034378979,1.0315602314940406,1.232705072855616,0.47490347290886703,2.0662690893291646,6.313595032412008,0.6054096221923793,0.4174288817893981,-1.151210021972652,-2.1916149417542456,-0.11080510219105832,-1.6714124818634488,-0.6310075620818552,2.016770006958005,20.491814973500087,-25.417460425079863,0.5202024598907968,2,0.8522310256957972,0.23285007476806285,-0.07218408584595082,1.6532344818115199,-4.945734024047852,0,-0.15832517137762414,-1.4754125877882134,28.556724548339844,-7.666615471253744,29.46018218994141,1.2985069152593915,29.525379180908203,-0.15832517137762414
7288,2009-02-03,28.444955825805664,28.62192153930664,27.904743194580078,28.57535171508789,4627120.0,-0.0009813773433400286,5.416683020896439,-0.43749960003327726,35.222670386476054,45.17207778274142,1.022473776360588,1.2398565590529813,0.4831873189343483,2.001405860189017,6.699937299137511,0.7171783447265625,0.2902603282131082,-1.1255971908569329,-2.29205519882073,0.04086081710686429,-1.7088261948388315,-0.5423681868750343,1.895764455039064,22.745119139494147,-23.704055712186996,0.5832290039818991,2,0.8289461135864258,0.3492755889892578,-0.13738155364990234,1.8721141815185547,-5.076129913330078,1,-0.13064832050802289,1.0967766441295284,28.47289848327637,-1.4754125877882134,28.556724548339844,-7.666615471253744,29.46018218994141,-0.13064832050802289
7289,2009-02-04,29.07830810546875,29.74891662597656,28.426328659057614,28.86408615112305,4382972.0,0.022265890780132525,-1.4273527311424292,-1.6428581876691017,50.20745953625592,44.11197039200301,0.3353155728804964,0.5650531858524559,-0.10611960744073912,1.2686192105542808,6.355617012483744,1.3225879669189453,0.0865561516200053,-0.4475377082824714,-1.6176724552685933,0.7225970387036504,-1.0326050817755323,0.1375296652105895,1.067534008474805,49.411791159962846,0.6367431565441066,0.5850673734930603,2,0.19559383392333984,-0.2607917785644531,-0.7707338333129883,1.2387619018554688,-5.010932922363281,2,-0.19218449253703151,5.416683020896439,28.444955825805664,1.0967766441295284,28.47289848327637,-1.4754125877882134,28.556724548339844,-0.19218449253703151
7290,2009-02-05,30.28912734985352,30.4288387298584,28.798887252807614,29.05036544799805,4206249.0,0.04163994823884032,1.1472374448154967,5.782609469879185,59.66386005102021,44.55989052235806,-0.8821202320475479,-0.6566949377586511,-1.328177321730454,-0.04378254763958722,6.046096434835038,1.6299514770507848,-0.007455088887201811,0.748844909667973,-0.4526459552910218,1.9503357746269678,0.14809947718847383,1.3495903421474722,-2.384384155273441,94.46489334289504,42.225631930157206,0.6007454324794979,2,-1.0152254104614293,-1.192191123962406,-1.9792242050170934,-1.6811761856079137,-5.579084396362308,3,-0.23308729989107213,-1.4273527311424292,29.07830810546875,5.416683020896439,28.444955825805664,1.0967766441295284,28.47289848327637,-0.23308729989107213
7291,2009-02-06,30.931793212890625,31.23915672302246,29.85136985778809,30.09353446960449,3740713.0,0.021217708110703004,-1.0985929101824792,0.6766907684443296,59.25295596714568,44.95362436456335,-1.49838035513865,-1.3340126166095558,-1.9862555475168904,-0.7677764059967984,5.872071702572177,1.3877868652343714,-0.07492989456351751,1.3700885772705078,0.08399840648538515,2.6561787480556305,0.7270434918779465,2.013133662663069,-2.9765681076049795,90.7820818410782,39.44012117332351,0.6430450853925619,2,-1.3598432540893555,-1.3598432540893555,-2.621890068054199,-2.3238420486450195,-5.970273971557614,4,-0.26347485578246466,1.1472374448154967,30.28912734985352,-1.4273527311424292,29.07830810546875,5.416683020896439,28.444955825805664,-0.26347485578246466
7292,2009-02-09,30.512664794921875,30.959735870361328,30.10284805297852,30.89453887939453,1472085.0,-0.013550084700362008,2.3454664601453454,-0.4555563392940418,60.69565681927453,46.58235237389924,-1.139183877869172,-0.9179334524962144,-1.6243597999147426,-0.43264394612979373,5.580398452570236,0.856887817382809,-0.14338720122269777,0.923018074035646,-0.42188151487135883,2.2679176629426507,0.25056827958214356,1.5954678684891483,-2.426082424926758,78.21230264621812,25.626915499610888,0.6724497944535023,2,-0.9407148361206055,-0.9407148361206055,-2.111950397491455,-1.9047136306762695,-4.340324401855465,0,-0.22893773397516992,-1.0985929101824792,30.931793212890625,1.1472374448154967,30.28912734985352,-1.4273527311424292,29.07830810546875,-0.22893773397516992
7293,2009-02-10,29.46949577331543,30.671001434326172,29.29253005981445,30.17736053466797,2076337.0,-0.034188066778751414,-1.596489589302416,1.8536601202725111,48.55403604740863,46.901104640908756,-0.11872066549035054,0.05932245005965342,-0.6415161663739717,0.5670514255453938,5.056909765315999,1.3784713745117223,-0.20755198034103373,-0.07637510299682759,-1.3739126773252899,1.2211624713316347,-0.725143890161057,0.5723936841674018,-1.25681042919922,37.0860603824967,-13.111040714544714,0.6487687871642307,2,0.10245418548583984,0.10245418548583984,-0.9220857620239258,-0.8615446090698242,-2.4961509704589844,1,-0.2016434675298272,2.3454664601453454,30.512664794921875,-1.0985929101824792,30.931793212890625,1.1472374448154967,30.28912734985352,-0.2016434675298272
7294,2009-02-11,29.14350509643555,29.758230209350586,28.70574760437012,29.56263542175293,1991518.0,-0.011061969956576712,1.5976965500034044,0.5921050858874992,45.307919033280555,47.52355168471459,0.16472744821134455,0.35123855050244046,-0.4000995935943479,0.8331032597446111,4.813225410772204,1.0524826049804652,-0.3151762748744389,-0.36930103302001527,-1.672746362858259,0.9341442968182285,-1.021023697939139,0.2824216318991084,-0.8097608971630912,17.27938408535835,-28.91393527624867,0.6517226649191228,2,0.4284448623657191,0.4284448623657191,-0.5006265640258825,-0.535553932189945,-2.6824302673339915,2,-0.1981463507855905,-1.596489589302416,29.46949577331543,2.3454664601453454,30.512664794921875,-1.0985929101824792,30.931793212890625,-0.1981463507855905
7295,2009-02-12,29.245960235595703,29.245960235595703,28.07239532470703,28.808202743530273,3036075.0,0.003515539356749642,4.361712510511479,-1.044442421898118,46.02026195023864,48.51320084879467,0.03206082464170734,0.27769194549071585,-0.48739385627776954,0.6460093546288554,5.007284462162394,1.1735649108886719,-0.31621368111805737,-0.2761598587036147,-1.568587643609586,1.0162679262023566,-0.9223737511565986,0.3700540337493692,1.9931964874267578,37.05883592975947,-6.717376926430589,0.6462138924529853,2,0.3259897232055664,0.3259897232055664,-0.4726858139038086,-0.6380090713500977,-1.6020088195800781,3,-0.17707009825539255,1.5976965500034044,29.14350509643555,-1.596489589302416,29.46949577331543,2.3454664601453454,30.512664794921875,-0.17707009825539255
7296,2009-02-13,29.003795623779297,29.394983291625977,28.836143493652344,29.0969352722168,1952008.0,-0.00828027563005651,-1.6086952650604556,-0.21276540122260748,41.06350992456002,49.55425885729558,0.3847747948555309,0.5301666234153508,-0.2574916612772178,0.8121241425144561,5.148830283309579,0.5588397979736328,-0.32199949204733613,-0.5076133728027337,-1.8141268420503351,0.7989000964448678,-1.1608701074265326,0.1456433618210653,2.1720258712768548,32.25806877800076,-7.790901169836687,0.6532567346238004,2,0.5681543350219727,0.5681543350219727,-0.3795452117919922,-0.3958444595336914,-1.7510318756103516,4,-0.14804106076267387,4.361712510511479,29.245960235595703,1.5976965500034044,29.14350509643555,-1.596489589302416,29.46949577331543,-0.14804106076267387
7297,2009-02-17,27.65326690673828,28.761632919311523,27.5414981842041,28.444955825805664,5291497.0,-0.046563861315232824,-1.4036703108003254,8.500020478374513,36.675464949155455,49.715680475371066,1.7956430342869751,1.7944425279233158,1.0308987016128768,2.0836290408288747,5.478708138580832,1.4622974395751953,-0.3240716612037353,-1.7449769973754883,-3.2764402603362193,-0.2135137344147573,-2.510708628855852,-0.9792453658951246,3.4604860649108886,3.571452515021993,-35.41758052254777,0.7657316314803649,2,1.737060546875,1.737060546875,0.9826259613037109,0.9546842575073242,-0.5495262145996094,1,-0.09733922847102638,-1.6086952650604556,29.003795623779297,4.361712510511479,29.245960235595703,1.5976965500034044,29.14350509643555,-0.09733922847102638
7298,2009-02-18,27.578754425048828,27.941999435424805,27.411102294921875,27.83954620361328,2602963.0,-0.0026945272665522824,1.2800049148099606,0.32941193476810104,36.339877644176575,48.17483804291781,1.9381841258438968,1.8215009838145804,1.1056825910124672,2.0841282731462627,6.105446542927638,0.5308971405029297,-0.23886665603053459,-1.7300750732421868,-3.4645686846196355,0.00441853813526194,-2.597321878930913,-0.8628282675534606,3.3921083551025397,7.14286294736346,-30.91387251515598,0.867246805688725,2,1.7463750839233398,1.7463750839233398,1.1432933807373047,1.182877540588379,-0.2701072692871094,2,-0.05099628541255008,-1.4036703108003254,27.65326690673828,-1.6086952650604556,29.003795623779297,4.361712510511479,29.245960235595703,-0.05099628541255008
7299,2009-02-19,28.12828063964844,28.426328659057614,27.616010665893555,27.93268585205078,2413142.0,0.01992570825100426,1.0470566694131742,-0.7500036568419649,41.24847415398575,46.12868405435842,1.3854158341436111,1.2146821351508414,0.5631191731532788,1.4411713645579844,6.734687194969968,0.8475742340087855,-0.09846597082684028,-1.1046398162841768,-2.9084183072536725,0.6991386746853188,-2.0065290617689264,-0.20275057079942727,2.6289965113891576,36.15027040019246,-2.5518251494046993,0.9018892454847485,2,1.196848869323727,1.196848869323727,0.7334771156311,0.633351325988766,-1.4064140319824254,3,-0.04105959591302022,1.2800049148099606,27.578754425048828,-1.4036703108003254,27.65326690673828,-1.6086952650604556,29.003795623779297,-0.04105959591302022
7300,2009-02-20,26.82431983947754,27.941999435424805,26.46107482910156,27.941999435424805,3266481.0,-0.04635764328705161,1.6499984641271357,-5.714260638920207,39.1860450441462,43.89902728513626,2.3984280386356467,2.412741552063771,1.8383159780405336,2.6421294044804213,7.667271403084472,1.667205810546882,-0.013120311977051102,-2.262836551666261,-4.344049172808845,-0.18162393052367776,-3.303442862237553,-1.2222302410949695,3.7321868201931174,12.380925138456224,-29.408957219088098,1.040606310571291,2,1.8860855102539062,2.0257959365844727,2.156191349029541,1.937312126159668,-0.8382606506347692,4,-0.01354162985491214,1.0470566694131742,28.12828063964844,1.2800049148099606,27.578754425048828,-1.4036703108003254,27.65326690673828,-0.01354162985491214
7301,2009-02-23,26.24685287475586,27.345903396606445,26.13508415222168,27.01059913635254,2003221.0,-0.0215277393118396,-1.4528293867520832,0.6833320249971843,36.91128546944976,41.256319357377954,2.504862003254523,2.8603062312246976,2.422353166147616,3.1301848605175238,8.51441690016933,1.2108192443847656,-0.07692544709322036,-2.664734649658204,-5.074140072484731,-0.2553292268316767,-3.869437361071469,-1.4600319382449385,3.9820192384692703,4.255345415041233,-38.56679729109157,1.2047027114132636,2,2.1561899185180664,2.440267562866211,2.866382598876953,2.5147790908813477,0.4936408996582067,0,0.05322918324442205,1.6499984641271357,26.82431983947754,1.0470566694131742,28.12828063964844,1.2800049148099606,27.578754425048828,0.05322918324442205
7302,2009-02-24,27.243450164794922,27.457672119140625,26.349306106567386,26.54490089416504,3073975.0,0.03797016331042058,-1.0341864783831676,-0.9146352731985925,43.657818712895676,40.712295209098734,1.1127789743928531,1.7247336114853375,1.4284284050409113,2.0396942908429416,9.201784518257616,1.2108192443847656,-0.2874788722473589,-1.5237703323364258,-3.9712933726121626,0.9237527079393111,-2.747531852474296,-0.3000088121985556,2.576043152329863,48.3739735879968,2.887790625424145,1.223761520137869,2,0.7032070159912109,1.4436702728271484,1.8674569129943848,1.5181818008422852,-0.4284439086914027,1,0.0003418650471098683,-1.4528293867520832,26.24685287475586,1.6499984641271357,26.82431983947754,1.0470566694131742,28.12828063964844,0.0003418650471098683
7303,2009-02-25,27.150310516357425,27.4483585357666,26.80569267272949,27.29933357238769,2569251.0,-0.0034187904936451297,1.8749930672582764,-0.21333220475041373,39.2075090230506,40.034471874628736,0.9413376488085774,1.7181738206090351,1.531620778096201,2.0252509534135896,10.189620304330019,0.6426658630371129,-0.5708250858213582,-1.4976907730102518,-4.018984083266947,1.0236025372464432,-2.7583374281385993,-0.23704411788190427,2.3007418842770484,44.30894918053552,-0.6525529399473982,1.2606466551283475,2,0.6147232055664027,1.5368099212646449,1.9605965614318812,1.6113214492797816,-0.0558853149414098,2,-0.0017152593592142384,-1.0341864783831676,27.243450164794922,-1.4528293867520832,26.24685287475586,1.6499984641271357,26.82431983947754,-0.0017152593592142384
7304,2009-02-26,26.47970199584961,27.69983673095703,26.40518951416016,27.37384605407715,2878677.0,-0.024699847174999734,-1.4821427591919227,6.000038397051393,27.30300151371202,37.95477627057022,1.3347073749446317,2.2650383196923585,2.198391189697759,2.6090129224947773,11.32367958272496,1.2946472167968714,-0.8780285824288789,-2.0160154342651353,-4.6781590967481215,0.6461282282178509,-3.34708726550663,-0.6849436030236404,2.6397535799435836,19.072163860223952,-18.81670074409905,1.3310718312414938,2,1.2853317260742188,2.207418441772461,2.6312050819396973,2.2819299697875977,0.22353553771972656,3,0.03130492782894745,1.8749930672582764,27.150310516357425,-1.0341864783831676,27.243450164794922,-1.4528293867520832,26.24685287475586,0.03130492782894745
7305,2009-02-27,25.97674560546875,26.516958236694336,25.61350059509277,26.144397735595703,3227185.0,-0.01899403514660747,-1.0208367108373,0.18750013332224091,19.97743227138966,35.61187875355129,1.480888696351304,2.62840321469308,2.7222128509670362,3.024439502295291,12.82637500582966,0.903457641601566,-1.0644051338273641,-2.3447999954223633,-5.190724225544336,0.5011242346996099,-3.76776211048335,-0.9218378803613767,2.8442728279672913,17.410665718326662,-13.218012643364162,1.4229621150609866,2,1.2108211517333984,2.449583053588867,3.1341614723205566,3.222644805908203,0.23285102844237926,4,0.028684155186875948,-1.4821427591919227,26.47970199584961,1.8749930672582764,27.150310516357425,-1.0341864783831676,27.243450164794922,0.028684155186875948
7306,2009-03-02,24.84975242614746,26.03263092041016,24.81249618530273,25.55761528015137,2496994.0,-0.04338469477423801,-2.119052146566215,4.222212109490567,18.39917218306914,33.58117955731948,2.18660849285763,3.6506085175480365,3.8216743225923153,4.090517267428684,13.894261840032573,1.220134735107429,-1.2508444292474437,-3.286444568634032,-6.52381058804308,-0.04907854922498345,-4.905127578338558,-1.6677615589295058,3.586363866687389,1.2903306782015724,-22.356041381194682,1.6186830097045246,3,1.7696599960327113,3.1760740280151367,4.261154651641846,4.349637985229492,1.3784713745117188,0,0.04572708585618179,-1.0208367108373,25.97674560546875,-1.4821427591919227,26.47970199584961,1.8749930672582764,27.150310516357425,0.04572708585618179
7307,2009-03-03,23.964921951293945,25.324766159057614,23.9462947845459,25.119857788085934,2607580.0,-0.03560721490015639,-1.3125024997960106,1.6315813582522152,18.730163683336656,31.62454467278171,2.7862283272651283,4.406310233525318,4.697849796940723,4.9274071117453175,14.793447667412124,1.3784713745117152,-1.4991244245289224,-3.945876216888429,-7.674926724164852,-0.21682570961200653,-5.810401470526642,-2.081350963250216,3.963887526486406,0.49625572363342935,-20.564005217530653,1.8645252536382118,3,2.2213897705078125,3.6278038024902344,5.0970869064331055,5.234468460083008,2.803514480590824,1,0.11581810400889947,-2.119052146566215,24.84975242614746,-1.0208367108373,25.97674560546875,-1.4821427591919227,26.47970199584961,0.11581810400889947
7308,2009-03-04,24.728670120239254,25.063974380493164,23.99286460876465,24.2536563873291,2548636.0,0.031869420250879354,-1.149533783473428,-0.41129014944204706,26.108878063925687,29.9423673294417,1.7608522240315487,3.5309033139385697,3.916127167266044,4.132908688962903,15.658074308031052,1.0990524291992188,-1.7022757791940606,-2.9963137626647978,-6.975277117363763,0.9826495920341678,-4.985795440014282,-1.0068320853153132,2.562937006623585,20.843655056030663,-0.666157372661452,1.9894816773494834,3,1.2154769897460973,2.8640556335449254,4.372923374176029,4.470720291137699,2.198102951049812,2,0.08436911996155816,-1.3125024997960106,23.964921951293945,-2.119052146566215,24.84975242614746,-1.0208367108373,25.97674560546875,0.08436911996155816
7309,2009-03-05,23.48990821838379,24.449249267578125,23.21980285644531,24.290912628173828,3407451.0,-0.05009415774613757,1.2000017065283304,-1.6862763206501787,22.262116709758715,28.0619308478431,2.539526835286157,4.56350302518134,5.120948428667514,5.335933029428066,17.810212374774892,1.5088672637939453,-1.8107572957162112,-3.955655670166017,-8.302356253454448,0.3910449131224141,-6.129005961810233,-1.7823053785218015,3.2664489337083396,8.192072583430377,-10.881999266878903,2.173350291644215,3,1.9699115753173828,3.7395715713500977,5.611685276031494,5.709482192993164,2.8873405456543004,3,0.15344959841993933,-1.149533783473428,24.728670120239254,-1.3125024997960106,23.964921951293945,-2.119052146566215,24.84975242614746,0.15344959841993933
7310,2009-03-06,23.229116439819336,24.495819091796875,22.605077743530273,23.67618751525879,3221602.0,-0.011102290232038903,-1.2307678459312335,0.5581380950906879,22.222222222222214,26.42981270926226,2.4995636849722196,4.4989191251761795,5.348573304000617,5.578292559930894,19.704529397132546,1.8907413482666016,-1.9359870364881893,-3.863446903228759,-8.381153972797847,0.6542601663403289,-6.122300438013305,-1.6045933684442133,2.890660939056364,18.206535802228665,0.7670974874937819,2.258853534784545,3,1.9233407974243164,3.6930007934570312,5.872477054595947,5.970273971557617,2.6917457580566406,4,0.14955889961422142,1.2000017065283304,23.48990821838379,-1.149533783473428,24.728670120239254,-1.3125024997960106,23.964921951293945,0.14955889961422142
7311,2009-03-09,22.78204345703125,23.210487365722656,22.58645057678223,23.042835235595703,2076444.0,-0.01924623280211013,1.093745800349399,0.5833340443868017,24.337580385852092,24.28311956181297,2.685920697486985,4.53672846989457,5.786026434962004,5.938115656455583,21.079246833040326,0.6426658630371058,-2.1780108450590596,-3.9030323982238784,-8.43283874195631,0.6267739455085533,-6.167935570090094,-1.6381292263576626,2.6347939947753645,7.142817340523382,-11.553020639842988,2.2649031718662154,3,2.361100196838379,4.130760192871094,6.445289134979248,6.417346954345703,4.042276382446289,0,0.1504497690623985,-1.2307678459312335,23.229116439819336,1.2000017065283304,23.48990821838379,-1.149533783473428,24.728670120239254,0.1504497690623985
7312,2009-03-10,23.52716445922852,23.68550109863281,22.92175483703613,23.12666130065918,3579772.0,0.03270650429592181,1.1298699226344402,-1.535720032180223,30.06416407262421,23.26719234509893,1.5178224242792169,3.416609575061017,5.032839541116804,5.118858497670363,22.318900466285186,0.903457641601559,-2.305189153336009,-2.808636379241939,-7.169902437039479,1.5526296785556006,-4.989269408140711,-0.6280033503431675,1.3235956175732184,37.969923075501846,17.076886715957183,2.18063302889877,3,1.6159791946411097,3.3856391906738246,5.5907287597656214,5.672225952148434,3.6417732238769496,1,0.11480598718606605,1.093745800349399,22.78204345703125,-1.2307678459312335,23.229116439819336,1.2000017065283304,23.48990821838379,0.11480598718606605
7313,2009-03-11,23.52716445922852,23.862468719482425,23.452651977539066,23.732072830200195,2258858.0,0.0,-1.3157849355744875,-0.5116273532114982,26.065893280301424,23.129735874719977,1.0614544472013705,3.1079449710116798,5.01800152836007,5.104944068723476,24.32102229333332,0.4098167419433594,-2.3746675405118154,-2.5115198135375927,-6.78261919183328,1.759579564758095,-4.6470695026854365,-0.37597012438974886,0.8707337175693155,49.26832484399031,29.05334835485837,2.1355496891478447,3,1.024539947509762,3.3856391906738246,5.488274574279782,5.560457229614254,3.8932514190673793,2,0.13776721705130357,1.1298699226344402,23.52716445922852,1.093745800349399,22.78204345703125,-1.2307678459312335,23.229116439819336,0.13776721705130357
7314,2009-03-12,23.368825912475586,23.573734283447266,23.024208068847656,23.434024810791016,2926347.0,-0.006730031025512062,2.189191881735011,0.31818562612281925,29.592961774299,24.198128041709904,0.8181457489807826,2.9634127426373738,5.153050657599245,5.238639528098194,26.751876524534126,0.5495262145996094,-2.6071183604828896,-2.381124401092528,-6.5479548854272025,1.7857060832421467,-4.464539643259865,-0.29770915892519056,0.6667827443191285,40.97560683236441,18.953010631014735,2.083415242167338,3,0.940714836120609,3.543977737426758,5.66524076461792,5.7187957763671875,3.9770774841308594,3,0.15225185775867534,-1.3157849355744875,23.52716445922852,1.1298699226344402,23.52716445922852,1.093745800349399,22.78204345703125,0.15225185775867534
7315,2009-03-13,24.06737518310547,24.141887664794922,23.33156967163086,23.434024810791016,2263904.0,0.02989235630605469,1.0714303127818816,-9.714126905186788,37.31018708543669,26.29935191975074,-0.20085236436244358,1.957359447201327,4.412726028145244,4.513905165539718,28.558654632848047,0.8103179931640625,-2.798419391972377,-1.4236458778381333,-5.309919939524601,2.4626281838483344,-3.3667829086813654,0.5194911530050987,-1.4809246063232386,95.20954706148518,68.00907501586526,1.9431370308432339,3,-0.11176681518554688,2.845428466796875,4.978333950042725,5.020246505737305,3.1015625,4,0.09597530114351982,2.189191881735011,23.368825912475586,-1.3157849355744875,23.52716445922852,1.1298699226344402,23.52716445922852,0.09597530114351982
7316,2009-03-16,24.71004295349121,25.22231292724609,24.123260498046875,24.20708656311035,2483358.0,0.0267028608436235,-2.2777765136863075,0.7941203042841913,34.61539619812697,28.064377754727442,-0.967125618829968,1.0292935174874955,3.7228789226242753,3.8150619979960716,30.186357600815388,1.1549377441406214,-2.828547617115632,-0.5662904739379897,-4.093280392816485,2.9606994449405057,-2.329785433377239,1.1972044855012598,-2.092483634948728,77.73279553622892,51.01255283790086,1.7634949594392484,3,-0.8056612014770508,2.202760696411133,4.475376129150391,4.3775787353515625,2.486837387084961,0,0.04900109832523358,1.0714303127818816,24.06737518310547,2.189191881735011,23.368825912475586,-1.3157849355744875,23.52716445922852,0.04900109832523358
7317,2009-03-17,24.96151924133301,24.98014831542969,24.244342803955078,24.78455352783203,2337986.0,0.010177088251733357,5.869500957129307,0.35185100912421924,36.958930455856795,29.269939131608677,-1.1872164118193744,0.5963960988023658,3.4078565950269315,3.529420290381406,30.948915927706288,0.7358055114746129,-2.7559297756323993,-0.18022680282592418,-3.526092905768053,3.1656393001162044,-1.8531598542969867,1.4927062486451383,-2.2397697784423833,88.13552115511467,61.01122334811788,1.6729330514710639,3,-1.0571374893188512,1.811573982238766,4.610430717468258,4.126102447509762,2.39369964599609,1,0.07462689190247573,-2.2777765136863075,24.71004295349121,1.0714303127818816,24.06737518310547,2.189191881735011,23.368825912475586,0.07462689190247573
7318,2009-03-18,26.17234039306641,26.21891021728516,24.495819091796875,24.79386711120605,3628087.0,0.04850751030123357,1.3417722011174857,7.789493538547647,48.27946055185045,32.16075511406331,-2.426935274108942,-0.7643827590663186,2.1345388054435404,2.3253328992155,31.251608977938844,1.7230911254882848,-2.526053646211114,1.1009150505065968,-2.0845654880219975,4.286395589035191,-0.49182521875770036,2.693655319770894,-3.3505683916015627,98.5422796224829,67.49131273482816,1.5927402692642973,3,-1.7696599960327148,0.4563856124877894,3.3996095657348597,2.9152812957763636,1.117679595947262,2,0.038078264116688576,5.869500957129307,24.96151924133301,-2.2777765136863075,24.71004295349121,1.0714303127818816,24.06737518310547,0.038078264116688576
7319,2009-03-19,26.973344802856445,27.03854179382324,26.125770568847656,26.41450309753418,3070646.0,0.03060499740413891,1.6486476015475129,0.4054062655230173,55.39859206066369,35.847018429445704,-2.9970188779921934,-1.7458595956154888,1.264343999629876,1.5186858145487037,31.91897676085765,0.9127712249755824,-2.206377583733488,1.9596662521362305,-1.0282338810552503,4.947566385327711,0.4657161855404901,3.453616318731971,-3.94774450844238,98.2412333080014,62.76057421828046,1.4939500665957406,3,-2.160848617553711,-0.8010044097900391,2.598605155944824,2.114276885986328,0.6426658630371094,3,0.016574550865197546,1.3417722011174857,26.17234039306641,5.869500957129307,24.96151924133301,-2.2777765136863075,24.71004295349121,0.016574550865197546
7320,2009-03-20,26.46107482910156,27.4483585357666,26.37724876403809,26.945402145385746,2820271.0,-0.018991711168895753,-2.285716375338283,-0.8666627985556146,59.351349652057245,39.737437236801824,-2.210545620582952,-1.3304091099953546,1.6991435862417497,2.0378923973749252,31.960319661590475,1.071109771728512,-2.009270045694283,1.465558528900143,-1.480117552602092,4.411234610402378,-0.007279511850974529,2.9383965696512604,-3.114439214734759,70.30813240796658,29.242594672223717,1.4728380407511168,3,-1.2760181427001918,-0.4703578948974574,3.1108751296997106,2.6032619476318395,1.2667026519775426,4,0.0334388747705654,1.6486476015475129,26.973344802856445,1.3417722011174857,26.17234039306641,5.869500957129307,24.96151924133301,0.0334388747705654
7321,2009-03-23,27.643951416015625,27.662580490112305,26.63804054260254,26.703237533569336,2519648.0,0.044702514714676456,1.0952336373866627,-1.9423101915117051,70.63740132383498,44.24557470915858,-2.9404535556702243,-2.5331266913071957,0.43473026297002093,0.8784191651094524,31.862189448112144,1.2015056610107457,-1.5884926921193028,2.5785801887512214,-0.5524716645923284,5.709632042094771,1.0130542620794465,4.144106115422996,-3.887143509508846,99.45500939937205,51.05770843015033,1.5655259266717743,3,-2.3005571365356445,-1.6532344818115234,1.9279985427856445,1.4203853607177734,0.24216461181640625,0,-0.017183279110921768,-2.285716375338283,26.46107482910156,1.6486476015475129,26.973344802856445,1.3417722011174857,26.17234039306641,-0.017183279110921768
7322,2009-03-24,27.252763748168945,27.79297637939453,27.02922821044922,27.40178871154785,1848508.0,-0.014150931679761336,-1.5625003999667229,-0.15841688547358604,64.77644044813744,48.54674661669591,-2.1961633450583626,-2.2569189030387236,0.7558700314559417,1.240260214747451,31.90757168047377,0.7637481689453125,-1.1246285275146057,2.18692684173584,-0.9454914592881352,5.319345142759815,0.6207176912238523,3.7531359922478273,-3.0272631316295033,83.61580646280935,30.42229071197506,1.566209150511987,3,-1.8441715240478516,-1.5787220001220703,2.319186210632324,1.6485786437988281,0.6054096221923828,1,-0.002050559279387909,1.0952336373866627,27.643951416015625,-2.285716375338283,26.46107482910156,1.6486476015475129,26.973344802856445,-0.002050559279387909
7323,2009-03-25,27.103740692138672,27.569440841674805,26.64735412597656,27.345903396606445,3234486.0,-0.005468181407483286,1.675671562075398,1.624980801720166,74.25000159986685,53.508639930647895,-1.6611358489443369,-2.2256751502007077,0.8190581525923086,1.3847978052934273,31.832499794135288,0.9220867156982457,-0.650596498440688,2.0402322769165053,-1.0857243895069821,5.166188943339993,0.4772539437047598,3.603210610128251,-2.3787934687995183,58.659231937910704,-0.21730047639130134,1.5629783332117442,3,-1.5414676666259766,-1.59735107421875,2.2865867614746094,1.7976016998291016,2.0397644042968786,2,0.009278357480130728,-1.5625003999667229,27.252763748168945,1.0952336373866627,27.643951416015625,-2.285716375338283,26.46107482910156,0.009278357480130728
7324,2009-03-26,27.30864715576172,27.364532470703125,26.656667709350586,27.206193923950195,3233197.0,0.0075600805789319825,5.608645327872502,-0.42307601427187447,77.5818583928145,57.9832700759121,-1.3951183033180286,-2.493118410337889,0.5463433868514471,1.1478492862595573,31.487368602965184,0.7078647613525391,-0.24250709496212863,2.2036914825439453,-1.0217276361786851,5.429110601266576,0.5909819231826319,3.8164010419052588,-2.1541758505748128,65.78937795807059,1.6953151811825506,1.6127095593613145,3,-1.3505287170410156,-1.8022575378417969,2.016482353210449,1.5926952362060547,1.965255737304691,3,-0.000682097748812005,1.675671562075398,27.103740692138672,-1.5625003999667229,27.252763748168945,1.0952336373866627,27.643951416015625,-0.000682097748812005
7325,2009-03-27,26.721866607666016,27.271392822265625,26.470388412475586,27.03854179382324,2271634.0,-0.02148698706123575,1.047616841910232,-3.0909243228148213,76.14340585877001,62.5974933715391,-0.43829096630576103,-1.9475025345875494,1.0811202218845075,1.6906708905508303,30.57311221525292,0.8382587432861328,0.21939385399254618,1.5796548843383782,-1.7048360512339684,4.864145819910725,-0.06259058344779334,3.2219003521245497,-1.1980045920900437,19.014099740848582,-50.12411806779562,1.6422454677861726,3,-0.7032070159912109,-1.4576416015625,2.6032629013061523,2.179475784301758,2.039766311645508,4,0.033461137702522015,5.608645327872502,27.30864715576172,1.675671562075398,27.103740692138672,-1.5625003999667229,27.252763748168945,0.033461137702522015
7326,2009-03-30,25.98605918884277,26.554214477539066,25.67869758605957,26.284107208251953,2821881.0,-0.027535779203843314,1.0888846415512399,0.941178950665267,66.33663140495106,65.86168236588291,0.5560263318065672,-1.1828461583951686,1.7501971331540531,2.3832969658068386,29.273982422021344,1.0431690216064453,0.6392920356023453,0.7870321273803675,-2.5154205434441863,4.089484798204921,-0.8641942080319112,2.4382584627926462,1.8069171905517614,14.537420691733008,-56.125010275310714,1.6512263354122774,3,0.15833854675293324,-0.796345710754391,2.7942013740539586,2.864056587219242,2.90596961975098,0,0.0670251029438178,1.047616841910232,26.721866607666016,5.608645327872502,27.30864715576172,1.675671562075398,27.103740692138672,0.0670251029438178
7327,2009-03-31,26.740493774414066,27.196880340576172,25.920862197875977,26.13508415222168,2923556.0,0.02903228150481607,-1.468469864603339,-2.031248600116458,69.40382568794655,68.20883404767136,0.08993457117710335,-1.8115598025892048,0.9139029595589285,1.6262142932504986,27.331444920488394,1.2760181427001953,0.978020818076466,1.4026881217956593,-1.9146454320775277,4.720021675668846,-0.25597865514093243,3.061354898732251,1.0101970291137654,56.157608136436,-16.500063336235158,1.6586667769365928,3,-0.0046567916870152715,-1.5507802963256871,1.804587841033932,1.9466266632080043,2.430953979492184,1,0.04284222509436697,1.0888846415512399,25.98605918884277,1.047616841910232,26.721866607666016,5.608645327872502,27.30864715576172,0.04284222509436697
7328,2009-04-01,26.81500625610352,27.243450164794922,26.35861968994141,26.470388412475586,3477453.0,0.0027865035820973105,-2.1147487050024267,0.5692308661695188,71.02273533817473,69.94484996739482,0.12982348361505558,-1.8148008511289007,0.77442454676601,1.5494601271199109,25.298580286139927,0.8848304748535121,1.3203900991408801,1.372883796691898,-1.9946319099534726,4.740399503337269,-0.31087405663078727,3.0566416500145834,0.8942446830749482,67.40331929269603,-8.879319909418015,1.6837578533226856,4,-0.0791692733764684,-1.6252927780151403,1.5018825531005824,1.8721141815185511,3.5300064086914027,2,0.038902363262375506,-1.468469864603339,26.740493774414066,1.0888846415512399,25.98605918884277,1.047616841910232,26.721866607666016,0.038902363262375506
7329,2009-04-02,27.094425201416016,27.550811767578125,26.80569267272949,27.290019989013672,3425059.0,0.01042024538960895,1.0779185549243733,-0.5675701105275043,69.46108459967732,71.06815385046372,-0.14596363593683037,-1.908165182353379,0.4229392002290133,1.2670220431252446,22.89742450706137,0.7451190948486364,1.6559307714869504,1.4720768928527832,-1.8408993946759225,4.785053180381489,-0.18441125091156962,3.128565036617136,0.5742146707000728,75.62186266908603,1.66174711881078,1.6564881437643522,4,-0.35858821868896484,-1.9047117233276367,1.1316518783569336,1.5926952362060547,3.315784454345703,3,0.07562736170953888,-2.1147487050024267,26.81500625610352,-1.468469864603339,26.740493774414066,1.0888846415512399,25.98605918884277,0.07562736170953888
7330,2009-04-03,26.703237533569336,27.383159637451172,26.43313217163086,27.066484451293945,1899399.0,-0.014437939352418327,-1.1030924352716647,1.8571400709911456,63.242573190951596,70.24650628014334,0.3164671561371364,-1.3105528205183816,0.7330263502576067,1.6219518485801423,19.979705433888522,0.9500274658203125,1.7932059051698275,0.9071831703186035,-2.2374829339105347,4.051849274547742,-0.6651498817959656,2.4795162224331726,0.9256034928256227,54.72636004918866,-17.981723665908355,1.5723330521145693,4,0.032599449157714844,-1.513524055480957,1.5228395462036133,1.9838829040527344,3.660402297973633,4,0.09626792842124199,1.0779185549243733,27.094425201416016,-2.1147487050024267,26.81500625610352,-1.468469864603339,26.740493774414066,0.09626792842124199
7331,2009-04-06,26.20959663391113,26.73118019104004,25.97674560546875,26.52627182006836,2041550.0,-0.018486181648859512,1.07692489452363,0.8717904287829719,58.03358639022418,69.49730027370853,0.6540257555838167,-0.5765206463227628,1.1375579021020528,2.1001885991200844,17.017449854598212,0.7544345855712891,1.7816663631387826,0.2421646118164027,-2.5665340093457907,3.050863232978596,-1.162184698764694,1.6465139223974994,1.380241523677121,17.714317142211648,-50.851176814647964,1.4043493105810962,4,0.41447257995605824,-1.0198831558227504,1.5973510742187536,2.216732025146488,3.1015605926513707,0,0.09737029993427893,-1.1030924352716647,26.703237533569336,1.0779185549243733,27.094425201416016,-2.1147487050024267,26.81500625610352,0.09737029993427893
7332,2009-04-07,26.22822380065918,26.47970199584961,25.520360946655273,26.06057167053223,2025446.0,0.0007107002449611155,1.861106054745273,-0.5294135361894438,50.424925069955464,66.85006954816282,0.5305802928480858,-0.4030819915052746,1.016190019089258,2.0606066489938364,14.636339339012434,0.9593410491943359,1.7702149166895111,0.1257388114929192,-2.4379781952872435,2.689455818273082,-1.1561196918971604,1.4075973148829988,1.3233915454984952,34.86234912511589,-28.675678802213376,1.281858503390081,4,0.30736255645751953,-1.0385103225708008,1.094395637512207,1.797602653503418,3.5206928253173793,1,0.10156253920128666,1.07692489452363,26.20959663391113,-1.1030924352716647,26.703237533569336,1.0779185549243733,27.094425201416016,0.10156253920128666
7333,2009-04-08,26.76843643188477,26.89883232116699,26.163026809692386,26.37724876403809,1833691.0,0.020596615132284057,1.257143275067679,2.3333295410590043,48.37757666607571,63.60514935630296,-0.06950646924783754,-0.7251973542463936,0.39661259563331086,1.5222960142766944,12.196695010339969,0.7358055114746023,1.5485141816361008,0.5038878440856962,-1.7674895040474787,2.775265192218871,-0.631800829980893,1.6395765181522854,0.7019287382928106,61.467900249967066,2.2237743579738662,1.1356886740665881,4,-0.23285007476806996,-1.5787229537963903,0.12108230590819957,0.8242893218994105,2.449581146240231,2,0.08977032813015451,1.861106054745273,26.22822380065918,1.07692489452363,26.20959663391113,-1.1030924352716647,26.703237533569336,0.08977032813015451
7334,2009-04-09,26.926773071289066,27.569440841674805,26.52627182006836,27.28070640563965,1890810.0,0.005915049980868448,1.2399968873061478,-0.90476608400984,53.90624000081918,61.13435314986397,-0.32151976049496866,-0.6359184067574262,0.1594150315469811,1.331257799364785,9.371431820057918,1.0431690216064453,1.4201116756732937,0.48432712554932067,-1.3467708239745413,2.3154250750731826,-0.4312218492126121,1.3998761003112534,-1.4064121246337926,68.63627563045253,10.345879308066529,0.9155489747619316,4,-0.381872177124027,-1.7370595932006871,-0.15833663940430043,0.6659526824951136,1.7230911254882777,3,0.12694575708927358,1.257143275067679,26.76843643188477,1.861106054745273,26.22822380065918,1.07692489452363,26.20959663391113,0.12694575708927358
7335,2009-04-13,26.37724876403809,26.93608856201172,26.144397735595703,26.88951873779297,1825209.0,-0.020408101104283927,1.6153889776282335,1.4473628902313544,38.111883980972415,57.99827010275523,0.19442562926310814,0.10069113237584659,0.6241687676719998,1.8359274257917306,7.031220959200376,0.7916908264160156,1.2123163880357737,-0.18069086074828888,-1.6333024707768935,1.2719207492803157,-0.9069966657625912,0.5456149442660134,-0.8159062194824251,41.81817504849651,-10.799821826999782,0.7263058050143021,4,0.16765213012694957,-1.1875352859497106,-0.03259897232056019,0.8522310256957972,3.3716678619384695,0,0.1528954337808741,1.2399968873061478,26.926773071289066,1.257143275067679,26.76843643188477,1.861106054745273,26.22822380065918,0.1528954337808741
7336,2009-04-14,25.920862197875977,26.284107208251953,25.69732666015625,26.284107208251953,1848400.0,-0.01730228084986396,2.23077003859382,0.7090890135789786,37.65111162984818,54.470190762966524,0.7158731399727003,0.6876989877752884,1.0178593215608664,2.2424167632020193,5.889623884877424,0.6799221038818395,0.9347292213410654,-0.6976183891296373,-1.9064215121461174,0.5111847338868429,-1.3020199506378773,-0.09321682762139716,-0.3193576873779307,19.545419004605755,-27.947342415902206,0.6044015615082406,4,0.6240386962890625,-0.7311487197875977,0.1164250373840332,1.0012550354003906,3.4927501678466797,1,0.17139775674711344,1.6153889776282335,26.37724876403809,1.2399968873061478,26.926773071289066,1.257143275067679,26.76843643188477,0.17139775674711344
7337,2009-04-15,26.82431983947754,26.82431983947754,25.81840705871582,25.81840705871582,2151600.0,0.03485445949693733,1.0,-2.7692404631258367,47.72726355998177,51.88180500983398,-0.19494372071209654,-0.07277819159245524,0.06361364653076862,1.2949986098607127,4.522948314439698,1.0059127807617188,0.7181789735771993,0.11269922256469656,-0.8122839974140916,1.0376824425434847,-0.34979238742469576,0.5751908325540889,-1.1834566023559567,60.198955301280556,13.535449306605294,0.4624916099893932,4,-0.2794189453125,-1.466954231262207,-0.7963461875915527,0.08848381042480469,1.9745674133300746,2,0.09270831103889043,2.23077003859382,25.920862197875977,1.6153889776282335,26.37724876403809,1.2399968873061478,26.926773071289066,0.09270831103889043
7338,2009-04-16,27.16893768310547,27.26207733154297,26.54490089416504,27.02922821044922,2292463.0,0.012847216469614064,3.4000070211570868,0.1388882568431591,48.888892259804564,49.596005860959224,-0.5409648853514106,-0.357220145646572,-0.3279340671156348,0.9247830409256466,4.406051771173688,0.7171764373779297,0.6536165515795247,0.40748720169067454,-0.502426238747141,1.31740064212849,-0.04746951852823145,0.8624439219095805,-1.4895028938928228,78.60690536276638,32.9432061179419,0.4549567202189069,4,-0.6240367889404297,-1.760345458984375,-1.1409640312194824,-0.256134033203125,1.8255443572998047,3,0.09496061174579551,1.0,26.82431983947754,2.23077003859382,25.920862197875977,1.6153889776282335,26.37724876403809,0.09496061174579551
7339,2009-04-17,27.4204158782959,27.522869110107425,27.150310516357425,27.26207733154297,2687567.0,0.009256092311139774,1.0512798970831072,1.1333415246832679,55.86854144133316,48.77666899989051,-0.8284597580258293,-0.6044795654921842,-0.6448054868016797,0.6770172784483321,4.710049989793879,0.37255859375,0.4908229389934462,0.6366118431091294,-0.3161756785376113,1.5893993647558702,0.16021808228575907,1.1130056039324998,-1.7031809680340082,94.38779241675442,43.47960836556696,0.4763937608233712,4,-0.8755149841308594,-2.0118236541748047,-1.688161849975586,-0.5076122283935547,2.5240936279296875,4,0.06555705456137728,3.4000070211570868,27.16893768310547,1.0,26.82431983947754,2.23077003859382,25.920862197875977,0.06555705456137728
7340,2009-04-20,27.345903396606445,27.93268585205078,27.019914627075195,27.08511161804199,3166738.0,-0.0027174088832268017,-3.666689420460862,1.6470517376377987,62.852124228367785,49.31206209301758,-0.7299614535991239,-0.4851531502552149,-0.676934633050557,0.7200465817702231,4.839634992574841,0.9127712249755859,0.30016776204318774,0.5178579330444322,-0.45381720907725054,1.4895330751661149,0.03202036198359082,1.0036955041052735,-1.591624367716296,73.74997013580528,17.487606899434958,0.48583757106084113,4,-0.619379997253418,-1.713775634765625,-1.7347311973571777,-0.43309974670410156,2.002510070800785,0,0.04768395401896708,1.0512798970831072,27.4204158782959,3.4000070211570868,27.16893768310547,1.0,26.82431983947754,0.04768395401896708
7341,2009-04-21,27.16893768310547,27.597381591796875,26.96402931213379,27.439044952392575,2447498.0,-0.006471379311715708,1.1587364534101325,-1.0357200321801814,54.545458224634956,49.76989911020419,-0.44991577079939304,-0.36427551758972143,-0.6315838352792937,0.8585291707353591,4.7921453947341455,0.6333522796630859,0.10194669946390178,0.36464290618896555,-0.544254383289946,1.2735401956678771,-0.08980573855048846,0.8190915509284196,-1.3275223812888939,63.8766575461596,7.287052228062649,0.45444864473945523,4,-0.3539314270019531,-1.1409645080566406,-1.734731674194336,-0.256134033203125,2.9339103698730504,1,0.09496061174579551,-3.666689420460862,27.345903396606445,1.0512798970831072,27.4204158782959,3.4000070211570868,27.16893768310547,0.09496061174579551
7342,2009-04-22,27.196880340576172,27.49492835998535,26.740493774414066,26.926773071289066,3367082.0,0.0010284781023321976,-1.347828409637282,-1.0,54.09182134404795,50.404815185534446,-0.36431640584585523,-0.41805329177906003,-0.7800184979386202,0.7737315761087444,4.554302218549476,0.7544345855712855,-0.008850212549248226,0.39537973403930593,-0.508039583682983,1.2987990517615948,-0.05632992482183852,0.8470893929004504,-1.2718142167502293,46.97986115978719,-7.901418420562287,0.451709658861144,4,-0.38187408447265625,-1.1083660125732422,-1.78828763961792,-0.2840766906738281,3.0456771850585973,2,0.08150684921899831,1.1587364534101325,27.16893768310547,-3.666689420460862,27.345903396606445,1.0512798970831072,27.4204158782959,0.08150684921899831
7343,2009-04-23,27.3552188873291,27.383159637451172,26.926773071289066,27.31796264648437,2610157.0,0.005821937838830005,8.800249841289268,0.13793127798100555,52.86887292494488,50.289552177103964,-0.48127811789131414,-0.5866643159275426,-1.025863825650248,0.563938050822621,4.655755464488184,0.4563865661621058,-0.03235143328545931,0.5411443710327148,-0.3866581831969498,1.4689469252623795,0.07724309391788253,1.0050456481475472,-1.349847974374164,51.56258999251248,-0.6664295798903268,0.4639012771148326,4,-0.5402126312255859,-1.1409664154052734,-2.016481399536133,-0.4424152374267578,4.629056930541989,3,0.052774878951789894,-1.347828409637282,27.196880340576172,1.1587364534101325,27.16893768310547,-3.666689420460862,27.345903396606445,0.052774878951789894
7344,2009-04-24,27.290019989013672,27.643951416015625,26.945402145385746,27.522869110107425,1918080.0,-0.0023834171674506077,1.9411750534042027,-6.249936005733385,56.953650766670684,52.38308181995933,-0.4013390242128487,-0.5511923903594571,-1.0402242637280779,0.5672625069824235,4.852115917762045,0.6985492706298793,0.020740486763145327,0.4768768310546889,-0.4488704519541855,1.4026241140635634,0.014003189550251705,0.9397504725591261,-1.2075564784949009,46.09376499875194,-5.578966131068718,0.4628736415044381,4,-0.47501373291015625,-0.5634965896606445,-1.7743167877197266,-0.3772163391113281,4.098159790039059,4,0.06245733979226764,8.800249841289268,27.3552188873291,-1.347828409637282,27.196880340576172,1.1587364534101325,27.16893768310547,0.06245733979226764
7345,2009-04-27,27.616010665893555,27.830232620239254,26.96402931213379,27.047855377197266,1886193.0,0.011945417299478622,-1.354429395372941,-2.440014744429845,67.35632238019019,55.683660792219555,-0.5957853956282975,-0.850359791740523,-1.4469295187162103,0.23033666735260283,5.301607206797695,0.8662033081054652,0.0632450021526978,0.7581603050231926,-0.23307266443958596,1.7493932744859713,0.26254382029180334,1.253776789754582,-1.4595382617135044,80.34189978944146,23.366807017539372,0.49561648473139014,4,-0.7404642105102539,-0.8894872665405273,-2.1235923767089844,-0.7032070159912109,2.8128280639648438,0,0.0843169880147745,1.9411750534042027,27.290019989013672,8.800249841289268,27.3552188873291,-1.347828409637282,27.196880340576172,0.0843169880147745
7346,2009-04-28,27.7277774810791,27.941999435424805,27.252763748168945,27.345903396606445,1620034.0,0.004047174537181952,-1.426231049161396,0.6721297716842858,68.08988546878275,57.94617433764188,-0.4741485533734462,-0.8695324397949733,-1.631969447954873,0.09583000009209286,5.512656751862897,0.6892356872558594,0.058212971920092116,0.7828412055969238,-0.191800700593447,1.7574831117872947,0.2955202525017384,1.2701621586921092,-1.500256538984221,82.17054140506555,21.473083152883405,0.4873209530951861,4,-0.4843273162841797,-0.9965972900390625,-2.139890670776367,-0.8149738311767578,3.25058746337891,1,0.0584481027169963,-1.354429395372941,27.616010665893555,1.9411750534042027,27.290019989013672,8.800249841289268,27.3552188873291,0.0584481027169963
7347,2009-04-29,27.88611602783203,28.202791213989254,27.522869110107425,27.858173370361328,3285699.0,0.005710466583950913,1.0563413592994688,0.07317243721655045,64.85148163542536,59.71979537937753,-0.5207997062987069,-0.9883146196736092,-1.8197136956741993,-0.10136367356183484,6.251475763691511,0.6799221038818288,0.21268139508144657,0.8838986396789537,-0.17146885309315962,1.939266132451067,0.356214893292897,1.4115823860650103,-1.555726376137354,75.18254830710282,13.980155861893977,0.5276837463860559,4,-0.4144735336303711,-1.0245399475097656,-2.2190604209899902,-0.9733123779296875,3.287841796875,2,0.07949231879169028,-1.426231049161396,27.7277774810791,-1.354429395372941,27.616010665893555,1.9411750534042027,27.290019989013672,0.07949231879169028
7348,2009-04-30,27.858173370361328,28.30524635314941,27.345903396606445,28.08171081542969,4895963.0,-0.0010020275840068038,1.8611117431568607,-7.999863481228796,62.820511474142684,60.49223649413413,-0.43002955123597886,-0.9256731740548503,-1.8197055896386694,-0.08085871698602887,6.901625369428095,0.9593429565429652,0.4205484476444781,0.8037976264953599,-0.3138837462252795,1.9214789992159993,0.2449569401350402,1.3626383128556796,-1.3779915936830847,67.12322042218959,6.57773658824334,0.5588406863603205,4,-0.33530330657958984,-0.9453697204589844,-2.3168563842773438,-0.9453697204589844,2.393697738647461,3,0.08559011115244974,1.0563413592994688,27.88611602783203,-1.426231049161396,27.7277774810791,-1.354429395372941,27.616010665893555,0.08559011115244974
7349,2009-05-01,29.14350509643555,29.180761337280273,27.92337226867676,28.31455993652344,3082134.0,0.04613840645566891,1.7835041969970922,-3.708305602484625,81.66307241496595,62.5823418482006,-1.615079939692663,-2.1603860548588223,-3.1363277328776853,-1.3660808003094367,7.593283812288121,1.3225879669189453,0.5424801560302015,1.9866753578186085,0.5294482567941365,3.4439024588430804,1.2580618073063725,2.7152889083308445,-2.480816862110192,98.31931688530277,33.942412291748866,0.7286135505122362,5,-1.1828775405883825,-1.792943954467777,-3.609173774719242,-2.2307014465332067,0.6519813537597585,4,0.0974752594801298,1.8611117431568607,27.858173370361328,1.0563413592994688,27.88611602783203,-1.426231049161396,27.7277774810791,0.0974752594801298
7350,2009-05-04,29.27390289306641,29.339099884033203,28.59398078918457,29.339099884033203,2702920.0,0.004474334717096573,21.857468843250835,-0.07865054785253342,91.47461991328348,66.68558203582822,-1.6128373066581077,-2.2011769603772358,-3.2551088681100246,-1.5058711256624768,8.734207401460587,0.7451190948486328,0.6449636166997159,1.9885398864746122,0.2697573769120929,3.7073223960371315,1.1291486316933543,2.84793114125587,-2.3090458863864605,96.87504856738794,25.719056013193338,0.8593912547812592,5,-1.234106063842777,-1.8441724777221715,-3.5416488647460973,-2.361099243164066,0.7916889190673793,0,0.07222394956044931,1.7835041969970922,29.14350509643555,1.8611117431568607,27.858173370361328,1.0563413592994688,27.88611602783203,0.07222394956044931
7351,2009-05-05,28.761632919311523,29.245960235595703,28.56603813171387,29.218017578125,1935688.0,-0.017499203151221,1.6545459961202793,7.00008776549099,76.53059412064623,69.17877901100579,-0.9508797806403244,-1.5683204137946305,-2.718319009969022,-0.984949901576929,9.57562204896732,0.7078647613525391,0.6724623165333306,1.348668098449707,-0.41225082156465476,3.109587018464069,0.46820863844252614,2.229127558456888,-1.4643819098021176,71.02809640873906,-1.4513505295540199,0.8804594600071817,5,-0.6286964416503906,-1.3319025039672852,-3.1201906204223633,-1.8488292694091797,2.132905960083008,1,0.05796631280373021,21.857468843250835,29.27390289306641,1.7835041969970922,29.14350509643555,1.8611117431568607,27.858173370361328,0.05796631280373021
7352,2009-05-06,28.89202880859375,29.180761337280273,28.37975883483887,28.78026008605957,1882757.0,0.004533674762070783,1.3243274656364656,-0.24490026203939366,75.0677336825923,71.64531909518885,-0.9113721384087192,-1.5693813612182694,-2.854302481143556,-1.1135817918809643,9.95730830566325,0.8010025024414027,0.673205526115396,1.3458737373352037,-0.44051895200134084,3.132266426671748,0.4526773926669314,2.239070082003476,-1.3089189566510129,77.5701453288919,5.623471322816698,0.8931963446682721,5,-0.7497777938842773,-1.4622983932495117,-3.224973201751709,-1.9792251586914062,2.1235904693603516,2,0.07221147914831416,1.6545459961202793,28.761632919311523,21.857468843250835,29.27390289306641,1.7835041969970922,29.14350509643555,0.07221147914831416
7353,2009-05-07,29.17144775390625,29.553321838378906,28.87339973449707,29.180761337280273,2281297.0,0.009671143108835212,-1.2461555910512934,-0.08332906704892575,75.26879115954941,73.68033469439759,-1.0125455565425874,-1.7492258696344223,-3.1331747109881185,-1.3854299210995435,10.910569355496344,0.6799221038818359,0.7600506894627053,1.5051421165466294,-0.38144217336642683,3.3917264064596857,0.5618499715900995,2.4484342615031593,-1.342499297470848,76.57141720388077,7.155088654044079,0.9432921449565288,5,-0.9127721786499023,-1.6346063613891602,-3.208672523498535,-2.2586441040039062,0.8848304748535192,3,0.06864623544550108,1.3243274656364656,28.89202880859375,1.6545459961202793,28.761632919311523,21.857468843250835,29.27390289306641,0.06864623544550108
7354,2009-05-08,30.345012664794922,30.540605545043945,29.26458740234375,29.49743843078613,2643869.0,0.04022991662220554,1.0601539416167411,-91.00409584272002,82.85712972238551,75.4026466213082,-1.9078141985723072,-2.796976983115144,-4.270925682949876,-2.5476460238314615,12.284346963807655,1.3691577911376953,0.8899920350167392,2.507795047760009,0.3096836013914199,4.705906494128598,1.4087393245757127,3.6068507709443054,-2.240164467248558,90.94832227916525,21.168061187849432,1.0990557231842946,5,-1.4483280181884766,-2.3145294189453125,-4.382237434387207,-3.432209014892578,-0.2607917785644531,4,-0.003069418912920452,-1.2461555910512934,29.17144775390625,1.3243274656364656,28.89202880859375,1.6545459961202793,28.761632919311523,-0.003069418912920452
7355,2009-05-11,30.41020965576172,30.58717536926269,29.97245216369629,30.335697174072266,2886515.0,0.002148524098078086,1.869562120483675,0.08791263195558649,86.40164854467088,77.43728696307353,-1.7153602887801824,-2.682053301570903,-4.282598465991153,-2.5858306441406285,13.930341758246287,0.6147232055664027,1.0340744323826918,2.3713439941406236,0.0037519919248723,4.738935996356375,1.187547993032748,3.555139995248499,-1.8669251356657917,91.98313001913051,20.569773309893264,1.1837960011078754,5,-1.4436702728271484,-2.3564414978027344,-4.447434425354004,-3.497406005859375,-0.3911876678466797,0,-0.02021436920445363,1.0601539416167411,30.345012664794922,-1.2461555910512934,29.17144775390625,1.3243274656364656,28.89202880859375,-0.02021436920445363
7356,2009-05-12,30.36363983154297,30.559234619140625,29.87931251525879,30.47540855407715,2156002.0,-0.001531387805145501,3.8666525594380774,-1.5,85.41664355748804,79.72230495441383,-1.4031269150166814,-2.4090912458887317,-4.145610108859412,-2.5299424605597736,15.205292433203555,0.6799221038818359,1.1797924234644483,2.102635288238524,-0.26191915231537166,4.46718972879242,0.9203580679615762,3.284912508515472,-1.4115771416136873,89.87343194028986,14.734508211080026,1.1822772202769487,5,-1.3971004486083984,-2.3098716735839844,-4.400864601135254,-3.450836181640625,0.6147251129150426,1,-0.009815951613928564,1.869562120483675,30.41020965576172,1.0601539416167411,30.345012664794922,-1.2461555910512934,29.17144775390625,-0.009815951613928564
7357,2009-05-13,29.3111572265625,30.10284805297852,29.152820587158203,30.046964645385746,1858815.0,-0.03466259680392825,1.241756362335235,6.583303469342512,68.22914352045248,80.32326407067048,-0.1421979103646045,-1.2234767368821835,-2.9845495814782694,-1.4594439336715261,16.626063843613213,1.2108192443847656,1.2402613559675189,0.9258108139038086,-1.38149332257845,3.233114950386067,-0.22784125433732072,2.079462882144938,1.2760181427001918,25.54345406627852,-50.40578605288595,1.1536520682411302,5,-0.05588340759277344,-1.2573890686035156,-3.404265880584717,-2.3983535766601562,1.4157295227050746,2,0.05401975911743029,3.8666525594380774,30.36363983154297,1.869562120483675,30.41020965576172,1.0601539416167411,30.345012664794922,0.05401975911743029
7358,2009-05-14,29.74891662597656,29.944509506225586,29.01310920715332,29.3111572265625,2616599.0,0.014934906732967601,1.247194010206946,-0.5949374635473968,71.42856667943231,79.1860967667223,-0.3168729473842937,-1.5368345375784465,-3.3310272676830053,-1.8853820385946953,17.655966905589633,0.9314002990722656,1.3095535206368076,1.2345712661743136,-1.0748696667933118,3.544012199141939,0.0798507996905009,2.389291732658126,0.810317993164066,46.745647453420844,-31.617735175596607,1.1547204664838127,5,-0.2654495239257777,-1.6066656112670863,-3.88626670837402,-2.836112976074215,0.7544326782226598,3,0.04257979098544595,1.241756362335235,29.3111572265625,3.8666525594380774,30.36363983154297,1.869562120483675,30.41020965576172,0.04257979098544595
7359,2009-05-15,29.218017578125,29.842056274414066,28.41701316833496,29.739601135253906,3676938.0,-0.017845996024876465,2.923070056603943,-1.1914845411133284,63.479607574398294,76.07553984017949,0.2522321332770545,-0.9110696498876223,-2.6731984603043024,-1.3462237121380056,18.22862175694675,1.4250431060791051,1.3904753195273862,0.6137921333312981,-1.6559684404266903,2.8835527070892866,-0.5210881535476943,1.7486724202102906,1.2793720245361335,36.90988671020142,-39.50116400706543,1.1348802868789938,5,0.26544952392578125,-1.0757665634155273,-3.355367660522461,-2.3052139282226562,0.6426658630371094,4,0.028689853731293624,1.247194010206946,29.74891662597656,1.241756362335235,29.3111572265625,3.8666525594380774,30.36363983154297,0.028689853731293624
7360,2009-05-18,28.649864196777344,29.823427200317386,28.584665298461914,29.46949577331543,4611875.0,-0.019445309040166503,-1.6078391612743983,1.5714290938345645,57.20524160651108,73.92827844972003,0.8074707559043048,-0.25319962853854605,-1.9736929099018852,-0.7708002246253969,18.479172289047558,1.2387619018554723,1.483564559179264,-0.019559288024900923,-2.2106803601652842,2.1715617841154824,-1.1151198240950926,1.0760012480452907,1.722702819824221,10.869605864268154,-62.13555364163828,1.0955605360701923,5,0.8336029052734375,-0.5076131820678711,-2.7825570106506348,-1.737060546875,1.2480754852294957,0,0.05006504322678307,2.923070056603943,29.218017578125,1.247194010206946,29.74891662597656,1.241756362335235,29.3111572265625,0.05006504322678307
7361,2009-05-19,29.74891662597656,30.046964645385746,28.51015472412109,28.761632919311523,3342603.0,0.038361523169901934,-1.062499760019966,-1.2045457189864126,62.690353219275146,72.5530139537959,-0.15288527597338586,-1.2111525754735801,-2.9115011840695075,-1.8415434194928757,18.890801236721042,1.5368099212646555,1.3991336617853882,0.9504941940307567,-1.1713638849159693,3.072352272977483,-0.11043484544260807,2.0114232335041216,0.5063171597290079,79.00556986772798,6.01658711459055,1.0609290394733635,5,-0.24682235717773082,-1.6066656112670863,-3.88160943984985,-2.836112976074215,0.7358055114746129,1,0.009079502468423595,-1.6078391612743983,28.649864196777344,2.923070056603943,29.218017578125,1.247194010206946,29.74891662597656,0.009079502468423595
7362,2009-05-20,29.413612365722656,30.11216163635254,29.339099884033203,29.88862609863281,2544557.0,-0.011271141886260105,-1.477608382032912,-0.481131947892375,60.170526030125295,70.87542893941544,0.29523321870996,-0.7391583131939683,-2.439545680483125,-1.4830128156895306,19.59946463699704,0.7730617523193359,1.258018211207947,0.504353332519532,-1.4932064762042536,2.5019131412433175,-0.49442657184236083,1.5031332368814248,0.7313281829406755,58.791263195558685,-14.322555486005129,0.9987799043618923,5,0.08848190307617188,-1.2108211517333984,-3.5463051795959473,-2.5008087158203125,1.1363067626953125,2,0.05319824574008636,-1.062499760019966,29.74891662597656,-1.6078391612743983,28.649864196777344,2.923070056603943,29.218017578125,0.05319824574008636
7363,2009-05-21,28.798887252807614,29.14350509643555,28.649864196777344,29.14350509643555,2393279.0,-0.02089934093343182,1.8648597789449413,0.7254902748108972,47.53004279113812,66.95019705816574,0.9516266975188579,-0.011311645024445482,-1.6924950311416644,-0.8516719597745102,20.018080303191283,0.7637481689453125,1.2270069420384964,-0.18255519866943715,-2.043318872525795,1.6782084751869206,-1.1129370355976178,0.7478266382587435,1.3132743835449254,22.52747129100982,-45.44005801350602,0.9303818369281794,5,0.7032070159912145,-0.23284912109374645,-2.847754001617428,-1.8860836029052699,2.300558090209961,3,0.06694701359588118,-1.477608382032912,29.413612365722656,-1.062499760019966,29.74891662597656,-1.6078391612743983,28.649864196777344,0.06694701359588118
7364,2009-05-22,28.994482040405273,29.49743843078613,28.65917778015137,28.798887252807614,2107687.0,0.00679174809362082,-2.5294164886526302,-0.5675701105275087,48.01586796380541,62.68511032695846,0.6082798341144873,-0.0765920544015728,-1.7456586823066544,-1.0324680349824789,20.34885279462627,0.8382606506347585,1.2066542584333142,-0.072183513641356,-1.7543248449182975,1.6099578176355855,-0.913254179279825,0.768887151997113,1.1176795959472656,30.23253598884662,-32.67064354801861,0.8410706656384702,5,0.49364185333251953,-0.33064746856689453,-3.017735481262207,-2.0816783905029297,1.7044620513916016,4,0.052039807494793866,1.8648597789449413,28.798887252807614,-1.477608382032912,29.413612365722656,-1.062499760019966,29.74891662597656,0.052039807494793866
7365,2009-05-26,29.944509506225586,30.09353446960449,28.743003845214844,29.03173828125,2530921.0,0.03276580228253101,1.2307681402100514,4.666643913094271,57.907832907361126,59.62857581027769,-0.4634957738820198,-0.8887990631189986,-2.5617987643198177,-1.9749606535038922,20.74064677003341,1.3505306243896449,1.1895038178176698,0.7614190101623528,-0.8171021154977005,2.339940135822406,-0.027841552667673852,1.5506795729923795,-1.527496337890625,89.53486849233197,26.516853514337555,0.7892605628300262,5,-0.6799221038818359,-1.280674934387207,-3.9677629470825195,-3.031705856323242,1.434356689453125,1,-0.0027993801349809333,-2.5294164886526302,28.994482040405273,1.8648597789449413,28.798887252807614,-1.477608382032912,29.413612365722656,-0.0027993801349809333
7366,2009-05-27,29.34841346740723,30.06559181213379,29.17144775390625,29.87931251525879,2289671.0,-0.019906689027396673,-1.0210516785728143,-0.5816342949086273,52.872206111941125,57.9222494315542,-0.029674769778797128,-0.1739840184307262,-1.8566998348025017,-1.3806682399885908,21.043499998693676,0.8941440582275391,0.9876951834468102,0.08429117202759073,-1.3383664705554246,1.506948814610606,-0.6270376492639151,0.7956199933190966,-0.8978698730468793,47.77066906667213,-12.852786503321745,0.7113288212915073,5,-0.08382606506348012,-0.6845788955688512,-3.1690878868103063,-2.4356098175048864,0.2980480194091797,2,0.018724222186997652,1.2307681402100514,29.944509506225586,-2.5294164886526302,28.994482040405273,1.8648597789449413,28.798887252807614,0.018724222186997652
7367,2009-05-28,30.10284805297852,30.261186599731445,29.28321647644043,29.49743843078613,2030599.0,0.02570614545856542,1.1212107422032562,-1.1403479148104714,55.53097204804607,56.15585002806684,-0.7375603824570014,-0.7945695657055118,-2.499224603125416,-2.1416095813046105,21.178783882603376,0.9779701232910156,0.7706549465234893,0.7278891563415577,-0.5838112047802113,2.0395895174633267,0.07203897578067142,1.383739336902444,-1.6194446411132866,90.17337893008637,30.263223407062526,0.6558501805608846,5,-0.763748168945316,-1.4390134811401403,-3.6813583374023473,-3.1900444030761754,0.25147819519042613,3,0.012685646348165713,-1.0210516785728143,29.34841346740723,1.2307681402100514,29.944509506225586,-2.5294164886526302,28.994482040405273,0.012685646348165713
7368,2009-05-29,30.24255752563477,30.484722137451172,29.78617286682129,30.233243942260746,2487975.0,0.004641071582674572,1.830181097403165,0.015383936813385703,49.30642388145422,54.581051839961944,-0.8938845565815505,-0.7868290693678652,-2.5621278410045853,-2.292879450910487,21.651527483424104,0.6985492706298828,0.5517337089785883,0.7483794212341337,-0.4069719161535623,1.9037307586218297,0.17070375254028392,1.3260550899279835,-1.6880427862548864,86.73466295967778,29.480350114568395,0.5776756686938485,5,-0.7451190948486364,-1.4855833053588903,-3.7907972335815465,-3.3297538757324254,-0.6240367889404332,4,0.010163214619751226,1.1212107422032562,30.10284805297852,-1.0210516785728143,29.34841346740723,1.2307681402100514,29.944509506225586,0.010163214619751226
7369,2009-06-01,31.98427581787109,32.058788299560554,30.47540855407715,30.58717536926269,3085033.0,0.0575916336030764,1.048190571356297,150.0067581404874,58.684477374334236,54.745411369720074,-2.460714059000047,-2.42936671863189,-4.2310401185203474,-4.04343468880521,21.796933023586977,1.8162307739257848,0.5248641438140815,2.348059177398678,0.757654360653877,3.938463994143479,1.5528567690262776,3.1432615857710786,-3.3139486346069305,97.75279476952107,43.03702449766499,0.7952024083724004,6,-1.6998043060302699,-2.4821805953979386,-5.469646453857418,-5.211182594299313,-2.496150970458981,0,-0.02766454616299674,1.830181097403165,30.24255752563477,1.1212107422032562,30.10284805297852,-1.0210516785728143,29.34841346740723,-0.02766454616299674
7370,2009-06-02,31.38817977905273,31.98427581787109,31.136701583862305,31.85387992858887,2324565.0,-0.018637159153226612,1.3333342084743536,-0.3333333333333384,55.32945436477225,53.92753371921975,-1.6040191016244698,-1.756826281931236,-3.551049131731542,-3.4601777440161605,21.815097663099685,0.8475742340087855,0.4221257890249781,1.6462492942810023,-0.11468262318101097,3.4071812117430156,0.7657833355499974,2.526715253012007,-2.4467757064848605,76.77417991039725,25.410697676979645,0.8804659587310064,6,-1.033853530883782,-1.8767709732055593,-4.617414951324459,-4.759453773498532,-1.9186840057373011,1,-0.021958447164108108,1.048190571356297,31.98427581787109,1.830181097403165,30.24255752563477,1.1212107422032562,30.10284805297852,-0.021958447164108108
7371,2009-06-03,30.4288387298584,31.341609954833984,29.95382308959961,31.03424835205078,2286665.0,-0.030563768142890524,1.2748127640882225,1.2999987713025223,55.87084731030082,53.44979163923926,-0.6013240698590678,-0.7021792922832972,-2.555364511366008,-2.527415404301145,21.307789223135774,1.4343566894531214,0.3902908029842962,0.6035479545593248,-1.1194278460333535,2.326523755152003,-0.2579399457370144,1.465035854855664,-1.238043919131112,41.27517954589018,-12.802707656930409,0.8614879002963387,6,-0.07451248168944957,-0.7730627059936488,-3.6278038024902344,-4.256498336791992,-1.2294483184814453,2,0.031221285644663643,1.3333342084743536,31.38817977905273,1.048190571356297,31.98427581787109,1.830181097403165,30.24255752563477,0.031221285644663643
7372,2009-06-04,30.97836494445801,31.136701583862305,30.46609306335449,30.652374267578125,1637320.0,0.018059388315085023,1.086964780184079,-0.5384629925427504,56.382978934095,54.43345121067891,-1.0119672281722032,-1.1461521048237309,-3.0488012092906267,-3.091820325763063,21.05985913440352,0.7078628540039062,0.4649724013823011,1.048757362365727,-0.688877379840207,2.786392104571661,0.17993999126275995,1.917574733468694,-1.5581306546240619,52.45903290376456,-2.4411469124598426,0.8688173711029665,6,-0.6193819046020472,-1.2760190963745117,-3.991049766540531,-4.98764801025391,-1.248077392578125,3,-0.042994633836537455,1.2748127640882225,30.4288387298584,1.3333342084743536,31.38817977905273,1.048190571356297,31.98427581787109,-0.042994633836537455
7373,2009-06-05,31.17395782470703,31.639657974243164,30.75482749938965,31.33229637145996,1706034.0,0.0063138542205085635,1.289158588428031,-0.4857149543919953,60.5210434000376,55.82291514803804,-0.9333814595853696,-1.248016246223429,-3.1800711286563335,-3.3075517835140857,20.601980627280035,0.8848304748535156,0.4117451325230519,1.1442247390747085,-0.6396284372243137,2.9280779153737306,0.25229815092519914,2.0361513272242178,-1.5426392140949545,57.964603373661475,0.7561890942833713,0.8919265881495103,6,-0.7730617523193324,-1.4716119766235316,-4.007348537445068,-5.18324089050293,-1.1828784942626953,4,-0.0262921885359223,1.086964780184079,30.97836494445801,1.2748127640882225,30.4288387298584,1.3333342084743536,31.38817977905273,-0.0262921885359223
7374,2009-06-08,30.25187110900879,31.18327140808105,29.86999893188477,30.9224796295166,2191003.0,-0.029578750342936555,1.2031223002246225,4.235282780220442,58.30115150874233,55.86661721485818,0.20766062705907729,-0.3512753104222419,-2.2096557385675766,-2.4025443299782268,18.94587638152478,1.313272476196282,0.383362640855367,0.22679510116577006,-1.5540762441229354,2.0076664464544756,-0.6636405714785845,1.1172307738101246,-0.426354923280833,18.06159730804958,-43.149115474744534,0.8904356726443535,6,0.3632469177246129,-0.2607908248901296,-3.034034252166748,-4.577829360961914,0.2980480194091797,0,-0.020935907403289322,1.289158588428031,31.17395782470703,1.086964780184079,30.97836494445801,1.2748127640882225,30.4288387298584,-0.020935907403289322
7375,2009-06-09,29.79548645019531,30.99699211120605,29.71166038513184,30.335697174072266,2777110.0,-0.015086163006875042,-2.631584052769441,0.8055530273726418,50.258530577255065,55.576208822115284,0.7159758340273861,0.05975836228676812,-1.6903326173879947,-1.9541687524931888,17.10449022658945,1.2853317260742116,0.516437728652086,-0.1988533973693869,-1.972943364973716,1.5752365702349422,-1.0858983811715497,0.6881915864327759,2.263301849365245,4.347830388216801,-52.355989220257264,0.8870449838021642,6,0.8755159378051829,0.4237871170044052,-2.1398921012878382,-3.911880493164059,0.7544326782226598,1,-0.010315710176337256,1.2031223002246225,30.25187110900879,1.289158588428031,31.17395782470703,1.086964780184079,30.97836494445801,-0.010315710176337256
7376,2009-06-10,30.06559181213379,30.32638359069824,29.571950912475586,30.06559181213379,3418617.0,0.009065311364859774,1.8928545308272033,-0.0,53.645830777989836,55.36674868099792,0.6239116440774772,-0.2464568590326479,-1.8693423127913817,-2.2333220407023617,15.262365819813844,0.7544326782226527,0.6513842929650622,0.08615436553954936,-1.6798628600829417,1.8521715911620404,-0.7968542472716962,0.9691629783507949,1.9462539291381873,23.873831491208165,-31.22067513105185,0.8830086128112458,6,0.7497777938842809,0.15368175506592507,-2.3308281898498535,-4.102816581726074,0.1583385467529297,2,-0.01982651938279123,-2.631584052769441,29.79548645019531,1.2031223002246225,30.25187110900879,1.289158588428031,31.17395782470703,-0.01982651938279123
7377,2009-06-11,30.89453887939453,31.33229637145996,30.12147521972656,30.12147521972656,2629268.0,0.027571287218973062,-2.1325263750036814,100.0,61.444568073475246,56.71543136900026,-0.09043422104924304,-1.002075716966754,-2.620004483508964,-3.0777424743606616,14.767723708766228,1.2667045593261719,0.6540949209082463,0.8359323501586928,-0.9458371607536122,2.617701861070998,-0.054952405297459705,1.7268171056148454,1.019711068725588,63.96399138804178,4.553757303802257,0.8908847554561523,6,-0.07916927337646129,-0.6752653121948171,-3.1132054328918457,-4.931763648986816,-0.4936428070068395,3,-0.05486887098833437,1.8928545308272033,30.06559181213379,-2.631584052769441,29.79548645019531,1.2031223002246225,30.25187110900879,-0.05486887098833437
7378,2009-06-12,31.0156192779541,31.21121406555176,30.419523239135746,30.81071281433105,2241572.0,0.003919152152820349,1.6562525997836663,0.26505768452633893,61.12820553750198,56.98695672046335,-0.10093848487877466,-1.078697590274512,-2.662181083240533,-3.2049748845833506,14.4465220332372,0.7916908264160156,0.7586843101758589,0.8936776161193833,-0.9312708957530909,2.7186261279918575,-0.01879663981685198,1.8061518720556187,0.804938708740238,82.0105143629839,18.12836585687723,0.9124742559362369,6,-0.23750591278076172,-0.7777185440063441,-3.229628562927246,-5.052844047546387,-0.12108039855957031,4,-0.041441433574335496,-2.1325263750036814,30.89453887939453,1.8928545308272033,30.06559181213379,-2.631584052769441,29.79548645019531,-0.041441433574335496
7379,2009-06-15,30.05627822875977,30.8293399810791,29.76754379272461,30.717571258544922,2679944.0,-0.030930900995300492,1.3999991377563559,-3.2272921902633542,50.614758354928945,56.46310160825854,0.6215142206812523,-0.05621853760997553,-1.6424649225343089,-2.2618883487457104,14.65269342762078,1.2480754852294922,0.7627039330786367,-0.10757646560668732,-1.8829444765950676,1.667791545381693,-0.9952604711008775,0.7801075398875028,1.6743354749658188,27.513197129137033,-31.75573428692855,0.8876840054941907,6,0.5495262145996058,0.18162250518798828,-2.1585197448730504,-3.9863920211792028,0.6054096221923793,0,-0.0021692272682333202,1.6562525997836663,31.0156192779541,-2.1325263750036814,30.89453887939453,1.8928545308272033,30.06559181213379,-0.0021692272682333202
7380,2009-06-16,30.08422088623047,30.4288387298584,29.89793968200684,30.20530128479004,2283015.0,0.0009296778948486573,-1.1509441252497161,0.18309643850156426,54.31695001704287,56.29044635345209,0.4348862273608276,0.03036370090939755,-1.5958518911904491,-2.307575228031588,14.870006580343734,0.530899047851559,0.8246883167294641,-0.15135164260864187,-1.7789414227872093,1.4762381375699256,-0.9651465326979256,0.6624432474806419,1.5600463058451197,29.100536553230587,-30.316540499966624,0.813794890089284,6,0.5215835571289062,0.1536798477172887,-1.6206369400024414,-3.520692825317383,0.8848285675048828,1,0.015479817275263041,1.3999991377563559,30.05627822875977,1.6562525997836663,31.0156192779541,-2.1325263750036814,30.89453887939453,0.015479817275263041
7381,2009-06-17,30.01902198791504,30.40089607238769,29.88862609863281,30.09353446960449,1492377.0,-0.0021672124587168717,-2.0555530273725715,0.6153967328806751,49.46492207407982,55.521773369005956,0.4870586317065566,0.12314970822166416,-1.43940378778521,-2.2609772759854962,14.848089855425245,0.5122699737548828,0.6443271854861656,-0.2300558090209961,-1.8450769210374318,1.3849653029954396,-1.037566365029214,0.5774547469872218,1.5423525529765492,16.071435101495524,-37.82532396569761,0.8075105560082175,6,0.5867824554443359,0.2188787460327184,-1.5088682174682617,-3.432209014892578,1.3412151336669922,2,0.017685357661440637,-1.1509441252497161,30.08422088623047,1.3999991377563559,30.05627822875977,1.6562525997836663,31.0156192779541,0.017685357661440637
7382,2009-06-18,30.97836494445801,31.06218910217285,30.046964645385746,30.046964645385746,1934615.0,0.03195783516628836,-1.1799959862549634,-12.49992320688126,54.25189281008811,54.8252010812338,-0.5277867388725674,-0.7514842886652424,-2.295069030459775,-3.239480215715698,14.980837851913364,1.0431671142578125,0.552645485566206,0.6510495185852072,-0.9450527989624362,2.2471518361328506,-0.14700164018861273,1.4491006773590271,0.5034326512969365,83.8710316700115,32.718252196059495,0.7980511587738214,6,-0.5262413024902379,-0.7404642105102539,-2.468211174011234,-4.39155197143555,0.3353023529052699,3,-0.024353596031421954,-2.0555530273725715,30.01902198791504,-1.1509441252497161,30.08422088623047,1.3999991377563559,30.05627822875977,-0.024353596031421954
7383,2009-06-19,30.726886749267575,31.31366729736328,30.7082576751709,31.108760833740234,2570646.0,-0.00811786534380754,-1.8888716973232733,-0.4099999590434219,41.22237093476397,52.9275587952362,-0.38710270690060256,-0.36697423176790167,-1.9581130423165973,-2.999300898978273,16.142482792965755,0.6054096221923828,0.5166361393563221,0.3031713485717731,-1.1286866896522518,1.735029386795798,-0.41275767054024115,1.0191003676837873,0.6785169791561998,62.0482745178344,16.09650254187403,0.7159290191120132,6,-0.27476310729980113,-0.4889860153198171,-2.072365760803219,-4.140073776245114,0.2980480194091868,4,-0.010609297308249221,-1.1799959862549634,30.97836494445801,-2.0555530273725715,30.01902198791504,-1.1509441252497161,30.08422088623047,-0.010609297308249221
7384,2009-06-22,30.50334930419922,30.98767852783203,30.4288387298584,30.5219783782959,1564312.0,-0.007274978649559505,-5.666734928382083,0.04878328971290387,43.48422103528619,52.17485773501744,-0.1387306885054933,-0.02592972455370557,-1.6550374061029736,-2.7883281583207804,16.823117597933024,0.5588397979736328,0.4234519499832956,0.004190540313722124,-1.259749197353635,1.2681302779810792,-0.6277793285199564,0.6361604091474007,0.8287163115866285,43.137223408982756,1.039488307259667,0.6319698688336788,6,-0.05122566223144531,-0.2654485702514613,-1.6904902458190918,-3.916536331176758,0.4936428070068324,0,0.012824479413526602,-1.8888716973232733,30.726886749267575,-1.1799959862549634,30.97836494445801,-2.0555530273725715,30.01902198791504,0.012824479413526602
7385,2009-06-23,29.86068344116211,30.7362003326416,29.78617286682129,30.540605545043945,2514065.0,-0.02106869828057334,-1.2921411396555493,36.49790109552575,45.61150108269785,51.28215443554055,0.5745790655335838,0.6431065078321581,-0.9209457589388812,-2.1610506196459696,16.62671351952986,0.9500274658203125,0.24476007663295718,-0.6342840194702148,-1.9064968438873535,0.6379288049469238,-1.2703904316787842,0.0018223927383544947,1.4529838562011719,4.877960459363648,-35.78201378562464,0.6361064122085702,6,0.6892366409301758,0.42378807067871094,-1.0478243827819824,-3.2738704681396484,1.7137756347656214,1,0.026824717906016815,-5.666734928382083,30.50334930419922,-1.8888716973232733,30.726886749267575,-1.1799959862549634,30.97836494445801,0.026824717906016815
7386,2009-06-24,29.89793968200684,30.149417877197266,29.60920524597168,29.963138580322266,2898647.0,0.0012476687252700458,1.46809085403314,0.09589171751174175,40.93749000083194,49.00359020524685,0.5710974289428314,0.6842100681627983,-0.849745339156609,-2.199209124410384,16.34953649183594,0.5402126312255859,0.14890866080101262,-0.6245040893554652,-1.8134667634141586,0.5644585847032282,-1.2189854263848119,-0.030022752326118507,1.346058959960935,16.93991578160533,-21.30935944924647,0.5944813370293465,6,0.563496589660641,0.3865318298339808,-1.0850806236267125,-3.3111267089843786,1.5740661621093714,2,0.03582553791735443,-1.2921411396555493,29.86068344116211,-5.666734928382083,30.50334930419922,-1.8888716973232733,30.726886749267575,0.03582553791735443
7387,2009-06-25,30.484722137451172,30.54991912841797,29.544008255004886,29.842056274414066,2595770.0,0.01962618366634361,1.602413978574204,-9.857004943978483,44.57478419724499,47.16432116744051,-0.08932434843996973,0.13439398604298702,-1.3481421253455679,-2.7821524291355004,15.998848390448481,1.0059108734130824,0.1985730434751254,-0.056815338134764914,-1.229560575009348,1.115929898739818,-0.6431879565720564,0.5295572803025266,0.6923945953369142,53.15791686022252,16.683618802738216,0.5863726184372919,6,-0.055884361267089844,-0.130395889282223,-1.6625494956970215,-3.897909164428711,1.1642494201660192,3,0.02871979544977621,1.46809085403314,29.89793968200684,-1.2921411396555493,29.86068344116211,-5.666734928382083,30.50334930419922,0.02871979544977621
7388,2009-06-26,30.54991912841797,30.680316925048828,30.28912734985352,30.46609306335449,1593945.0,0.0021386775537213243,1.2702553118479325,0.13043491164652107,52.71186446560844,47.397332957516014,-0.25426682206799356,0.0984520996235041,-1.3334832941451396,-2.8426460116772887,15.442124376054561,0.39118957519530895,0.19661234367814373,-0.006986427307129617,-1.1712600241359326,1.1572871695216733,-0.5891232257215329,0.5751503711072736,0.5292110957031255,69.67732815078358,29.59857636622249,0.582136798414402,6,-0.12108135223388672,-0.19559288024901988,-1.6974763870239258,-3.963106155395508,-3.073619842529297,4,0.0250000062433835,1.602413978574204,30.484722137451172,1.46809085403314,29.89793968200684,-1.2921411396555493,29.86068344116211,0.0250000062433835
7389,2009-06-29,31.099445343017575,31.31366729736328,30.46609306335449,30.6151180267334,1429461.0,0.01798781241579217,-1.1666638224631833,5.777765136862895,61.66665301447269,48.21396662389711,-0.7155009952460638,-0.5489048922778572,-1.8032288241031154,-3.394338429833926,13.733916830359968,0.8475742340087926,0.054203353458515124,0.5867813110351534,-0.4033382028960979,1.5769008249664047,0.09172155406952953,1.0818410680007773,-1.5554370880126882,87.89473287124187,41.50773600202763,0.49505975696562543,6,-0.6706075668334925,-0.7404623031616104,-2.065379142761227,-4.344980239868164,-3.781482696533203,0,-0.002395881132894351,1.2702553118479325,30.54991912841797,1.602413978574204,30.484722137451172,1.46809085403314,29.89793968200684,-0.002395881132894351
7390,2009-06-30,30.698944091796875,31.155330657958984,30.27050018310547,31.155330657958984,1794181.0,-0.012878083412848351,2.8775482911090866,-0.9423101915117406,55.53746009818241,48.888693071019624,-0.24432450640041736,-0.21364043524527432,-1.32355371537502,-3.0176876000853774,11.845154157483206,0.8848304748535156,-0.11106241124124594,0.22074184417724751,-0.6854960985586551,1.1269797869131501,-0.23237712719070558,0.6738608155452006,-1.1195426559448194,65.26318398898044,15.36630548450023,0.4531189713679515,6,-0.27010631561279297,-0.29804801940917613,-1.622964859008789,-3.893252372741699,-3.287841796875,1,0.009708738467288702,-1.1666638224631833,31.099445343017575,1.2702553118479325,30.54991912841797,1.602413978574204,30.484722137451172,0.009708738467288702
7391,2009-07-01,31.37886619567871,31.42543601989746,30.903852462768555,30.903852462768555,1496564.0,0.02214806157008886,-1.1960778015129856,-1.040814450137497,54.34781938691822,48.8993515795563,-0.7946313173484967,-0.8629852714708264,-1.9090638073592174,-3.7280100871780277,11.576240364154296,0.7264919281005859,-0.07191073043071938,0.8531625747680671,-0.13781253493204204,1.8441376844681763,0.35767501991801254,1.3486501296181217,-1.7647794425964314,97.52476150890604,47.36631448039911,0.495487554850054,7,-0.8941440582275391,-0.763748168945309,-2.4146552085876465,-4.573174476623535,-3.949136734008789,2,0.006233267927187036,2.8775482911090866,30.698944091796875,-1.1666638224631833,31.099445343017575,1.2702553118479325,30.54991912841797,0.006233267927187036
7392,2009-07-02,29.64646148681641,31.08081817626953,29.64646148681641,30.913166046142575,1352158.0,-0.0552092831544333,-1.2647059709268604,-2.666669343569796,40.46693154753447,48.81541386986414,0.8146427094999709,0.8058360241084301,-0.10133202269839714,-2.029695955305847,10.868500376391719,1.7324047088623011,-0.11249836265807289,-0.8126469612121561,-1.8533063208917433,0.22801239846743115,-1.3329766410519497,-0.29231728137236246,1.7789745330810511,0.0,-44.22381784199028,0.5203296798397937,7,0.8382606506347621,1.024540901184082,-0.6822504997253453,-2.6870889663696325,-2.3005580902099645,3,0.06157714161305927,-1.1960778015129856,31.37886619567871,2.8775482911090866,30.698944091796875,-1.1666638224631833,31.099445343017575,0.06157714161305927
7393,2009-07-06,30.354326248168945,30.354326248168945,29.44155311584473,29.544008255004886,1539833.0,0.023876871837379854,1.2528763769889752,-0.6397055944877273,52.150536302574324,49.77833778845171,0.05405730334328496,0.035224064221285545,-0.7291956823329464,-2.7512247539539345,9.75521716392031,0.9127731323242152,-0.07872775940159471,-0.06380062103271555,-1.0490066022450186,0.9214053601795875,-0.5564036116388671,0.428802369573436,1.0711097717285156,46.0094257811072,-0.3146166992636097,0.4926029906061523,7,0.07916831970214844,0.3958444595336985,-1.3528590202331543,-2.99910831451416,-2.9991073608398438,0,0.042651096877050376,-1.2647059709268604,29.64646148681641,-1.1960778015129856,31.37886619567871,2.8775482911090866,30.698944091796875,0.042651096877050376
7394,2009-07-07,29.618520736694336,30.494035720825195,29.590578079223636,30.32638359069824,1440412.0,-0.024240548298086306,-1.365852196671541,-0.8735618115055074,46.95121996902784,49.92719544248837,0.7276731283522366,0.7601194125310542,0.08181213288268907,-2.0282955313139723,9.593274700596549,0.903457641601559,-0.18804616725505596,-0.7679386138916016,-1.814453509339078,0.27857628155587477,-1.291196061615338,-0.24468116616786517,1.7275599670410173,8.920265429380509,-37.947325167825554,0.5232574477237377,7,0.8149738311767578,1.1316499710083079,-0.4913144111633301,-2.202761650085449,-2.067708969116211,1,-0.07232709120924019,1.2528763769889752,30.354326248168945,-1.2647059709268604,29.64646148681641,-1.1960778015129856,31.37886619567871,-0.07232709120924019
7395,2009-07-08,29.48812484741211,30.261186599731445,29.23664665222168,29.842056274414066,1683380.0,-0.004402511875641335,-1.3913047349395444,0.5000000000000075,46.55381568498397,50.55123162961637,0.8936397338200059,0.9131242423205137,0.276936361154263,-1.913300815673054,9.728355532322151,1.0245399475097656,-0.16510908741150132,-0.8829664230346665,-1.9740982475971514,0.20816540152781826,-1.4285323353159107,-0.33740051075342237,1.7817747528076175,11.489373939049598,-37.65136621770193,0.5455659122812426,7,0.8429164886474609,1.1223363876342773,0.4051585197448766,-1.2108211517333949,-1.8441734313964844,2,-0.0735944456338733,-1.365852196671541,29.618520736694336,1.2528763769889752,30.354326248168945,-1.2647059709268604,29.64646148681641,-0.0735944456338733
7396,2009-07-09,29.46949577331543,29.86999893188477,29.180761337280273,29.65577507019043,1534464.0,-0.0006317483459215012,1.242418413001779,0.5263146549401225,38.84297101052738,49.91436349775886,0.9444184523101242,0.9326215311368031,0.35780873113313305,-1.9064709197592222,10.048687278092983,0.6892375946044957,-0.15214540266527976,-0.8717906951904304,-2.0286447891853,0.2850633988044393,-1.4502177421878635,-0.2933636481929973,1.6784086500244157,15.196094669923117,-28.330755319773782,0.5784270469974344,7,0.8336029052734375,0.9407138824462891,0.4633717536926305,-0.679921150207516,-2.067707061767578,3,-0.06984827613702937,-1.3913047349395444,29.48812484741211,-1.365852196671541,29.618520736694336,1.2528763769889752,30.354326248168945,-0.06984827613702937
7397,2009-07-10,29.199390411376953,29.37635612487793,28.91996955871582,29.245960235595703,1141830.0,-0.009165591566824727,1.969704491579065,0.25,38.736264354494985,48.361519040968474,1.1320755127983873,1.1270010567414452,0.6831975573973352,-1.6282910802148756,9.54778708597206,0.5495262145996094,-0.11768896056702616,-1.0571386337280266,-2.2892648306111205,0.17498756315506725,-1.6732017321695736,-0.4410755352864797,1.7911425650781254,17.751531631090174,-22.464511029739896,0.6160630984415463,7,0.9733123779296875,1.080423355102539,0.8056607246398961,-0.4098157882690394,-2.3564414978027344,4,-0.060606092277101786,1.242418413001779,29.46949577331543,-1.3913047349395444,29.48812484741211,-1.365852196671541,29.618520736694336,-0.060606092277101786
7398,2009-07-13,29.730287551879886,29.758230209350586,28.90134239196777,29.208703994750977,1414000.0,0.018181788490217343,1.9677368212445625,-11.200032765399815,44.546650560300805,46.459296546060486,0.5282365644432261,0.521616343277028,0.2157935908391302,-2.146754876571041,8.852360917329142,0.856887817382816,-0.03841433036846098,-0.4619749069213839,-1.6610314947830567,0.7370816809402889,-1.0615032008522185,0.13755338700945074,1.0531890828012678,52.046752811276576,11.696241370979337,0.599528293930836,7,0.4331016540527308,0.5402126312255824,0.3003768920898473,-0.9407129287719727,-3.1015625,0,-0.08020050768471876,1.969704491579065,29.199390411376953,1.242418413001779,29.46949577331543,-1.3913047349395444,29.48812484741211,-0.08020050768471876
7399,2009-07-14,29.991079330444336,30.00039482116699,29.553321838378906,29.823427200317386,1527486.0,0.008771922508632457,3.7999303749515096,0.3214290938345555,50.97222147166729,45.95204780978103,0.1046993647689547,0.26950736397288466,-0.01860192159642793,-2.4022449605487957,8.774471389275085,0.4470729827880824,-0.01942866538426813,-0.1979231834411621,-1.3988894369437475,1.0030430700614232,-0.7984063101924548,0.40255994331013056,0.5665411951112134,80.13689599551167,33.841165875819414,0.6004831267512932,7,0.17230987548828125,0.17230987548828125,0.06054162979126332,-1.2015047073364222,-3.166759490966797,1,-0.0878881488082871,1.9677368212445625,29.730287551879886,1.969704491579065,29.199390411376953,1.242418413001779,29.46949577331543,-0.0878881488082871
7400,2009-07-15,30.54991912841797,30.624431610107425,29.90725326538086,30.14010429382324,1318553.0,0.018633534052452383,1.5666688282655017,2.4444355958043005,54.510306047669566,45.97010188319785,-0.5336183635857701,-0.26630839459810574,-0.5482112062165037,-2.9316590778979688,8.859303727478446,0.717178344726566,-0.055043541744300484,0.3376317024230957,-0.8728016775789342,1.5480650824251256,-0.26758498757791926,0.9428483924241107,-1.6485767364501989,95.6756457584997,43.78016230918089,0.6052166900010149,7,-0.5588388442993164,-0.38652992248535156,-0.24681997299193625,-1.760344505310055,-3.5300045013427734,2,-0.09817071358627694,3.7999303749515096,29.991079330444336,1.9677368212445625,29.730287551879886,1.969704491579065,29.199390411376953,-0.09817071358627694
7401,2009-07-16,30.54991912841797,30.66168785095215,29.79548645019531,30.06559181213379,1997209.0,0.0,1.4473640956551128,1.1818198742442687,50.490876097944295,47.08387349991005,-0.7415524132617541,-0.23662762318143393,-0.5018635040034596,-2.8927141610440614,8.91152738085662,0.8662014007568395,-0.2011946697626783,0.3110868453979485,-0.9047740056688447,1.5269476964647417,-0.2968435801354481,0.9190172709313451,-1.6141149520874052,93.65075065443892,40.18349292268703,0.6079304255333972,7,-0.7684040069580078,-0.38652992248535156,-0.10478115081786399,-1.760344505310055,-2.980478286743164,3,-0.09512194451929568,1.5666688282655017,30.54991912841797,3.7999303749515096,29.991079330444336,1.9677368212445625,29.730287551879886,-0.09512194451929568
7402,2009-07-17,30.22393035888672,30.494035720825195,29.91656875610352,30.47540855407715,1663088.0,-0.010670691734434468,3.000013211872164,-0.5192319052326062,47.6383349399082,46.582517792947144,-0.3632331901966559,0.03156097240251654,-0.13656315341480507,-2.5451935241092656,8.311902901754076,0.6333503723144496,-0.2932349181061369,0.022819805145264382,-1.1421842451128086,1.1878238554033373,-0.5596822199837703,0.6053218302742991,-1.2190908355712935,75.1322963438102,22.735840514287126,0.5825020251290364,7,-0.4424152374267578,-0.06054115295410156,0.2933912277221751,-1.434355735778805,-2.682432174682617,4,-0.09337440941095454,1.4473640956551128,30.54991912841797,1.5666688282655017,30.54991912841797,3.7999303749515096,29.991079330444336,-0.09337440941095454
7403,2009-07-20,30.40089607238769,30.47540855407715,29.91656875610352,30.47540855407715,1220099.0,0.005855152238628092,13.999897609174123,0.29629798175158983,44.65050312067738,46.32688258757487,-0.5955239813351696,-0.18032469888533953,-0.280358295076816,-2.69789255282668,7.4479209732875775,0.5588397979736293,-0.43382360951896004,0.21608505249023224,-0.9268588588211024,1.359028963801567,-0.3553869031654351,0.7875570081458996,-1.3297826159667991,76.47060848076815,27.38447815926694,0.5714719556556668,7,-0.6193809509277308,-0.23750686645507457,0.11642551422120206,-1.611321449279778,-3.0084228515624964,0,-0.11703428577702546,3.000013211872164,30.22393035888672,1.4473640956551128,30.54991912841797,1.5666688282655017,30.54991912841797,-0.11703428577702546
7404,2009-07-21,30.89453887939453,30.98767852783203,30.28912734985352,30.484722137451172,2052716.0,0.01623777160487072,1.3437537996838544,-5.499974402293292,51.4767993253394,46.87388076983659,-0.9936182980091708,-0.6779149581626811,-0.7722437453650599,-3.153444100050951,7.108867150378839,0.6985511779785121,-0.32097581011084486,0.6901683807373047,-0.4885570020126728,1.8688937634872822,0.10080568936231415,1.2795310721122952,-1.7598024471923885,92.18752999750424,43.28268374037826,0.5893626913749894,7,-0.9500284194946289,-0.7311496734619141,-0.3865318298339844,-2.1049642562866175,-3.4368667602539062,1,-0.13807663044162732,13.999897609174123,30.40089607238769,3.000013211872164,30.22393035888672,1.4473640956551128,30.54991912841797,-0.13807663044162732
7405,2009-07-22,30.66168785095215,31.099445343017575,30.56854820251465,31.006305694580078,1550784.0,-0.007536964035986471,1.0000000000000133,-0.8409071869385931,44.19305937099815,47.46833503211112,-0.6445747487446702,-0.40262038381388265,-0.5424066920606307,-2.8754383397182792,7.568891552579839,0.5308971405029261,-0.36713661763996797,0.41726713180542063,-0.7667098613659569,1.6012441249767981,-0.17472136478026812,1.0092556283911094,-1.4157748930122125,66.42858187669157,22.695886499612563,0.5919884965856884,7,-0.6612939834594762,-0.49829864501953125,-0.23983526229858398,-1.8721132278442347,-3.343725204467777,2,-0.12515188433618618,1.3437537996838544,30.89453887939453,13.999897609174123,30.40089607238769,3.000013211872164,30.22393035888672,-0.12515188433618618
7406,2009-07-23,30.96904945373535,31.099445343017575,30.354326248168945,30.652374267578125,3443311.0,0.010024288430477313,1.5806466529484042,-0.9189169743024923,63.92157051702889,50.26670238350378,-0.8010993478178356,-0.6594321542798838,-0.8477715286230278,-3.1174046304255185,8.143120721318937,0.7451190948486293,-0.30133910435302624,0.671073246002198,-0.543420896771071,1.885567388775467,0.0638261746155635,1.2783203173888324,-1.5748539049892045,88.97637414378063,38.071333967208936,0.6072470713866351,7,-0.9686555862426793,-0.8056602478027344,-0.5471968650817871,-2.179474830627438,-3.3716678619384766,3,-0.1275187613542923,1.0000000000000133,30.66168785095215,1.3437537996838544,30.89453887939453,13.999897609174123,30.40089607238769,-0.1275187613542923
7407,2009-07-24,31.36023712158203,31.38817977905273,30.7082576751709,30.885223388671875,1383509.0,0.012631568444846142,1.561398844595198,1.5000030115220835,61.34452986154342,52.13313341697518,-0.9538434895181886,-1.0347157763223578,-1.1984457751993745,-3.426130123081169,8.438072770666036,0.6799221038818324,-0.20307665032804323,1.0184851646423354,-0.2842592252716081,2.321229554556279,0.36711296968536544,1.6698573595993054,-1.8296215892941703,98.101219885218,44.652872999359346,0.6513721949569713,7,-0.8894863128662109,-1.196847915649414,-0.9383845329284668,-2.5706624984741175,-3.9770774841308594,4,-0.12087906941553095,1.5806466529484042,30.96904945373535,1.0000000000000133,30.66168785095215,1.3437537996838544,30.89453887939453,-0.12087906941553095
7408,2009-07-27,31.31366729736328,31.40680885314941,30.98767852783203,31.25778388977051,996564.0,-0.0014849959213701913,2.461505139211666,0.11764587783684063,72.63680603631181,54.54030947971346,-0.7365024074377189,-0.9781440590764063,-1.1251808291315726,-3.3087266332380025,8.619801698855694,0.41913032531737926,-0.03115233549732821,0.9337279319763176,-0.4376754433861727,2.305131307338808,0.24802624429507247,1.6194296196575628,-1.597295340398933,91.66653867747947,31.239607758578344,0.6857016876812455,7,-0.7125196456909215,-1.150278091430664,-0.9686551094055176,-2.5240926742553675,-4.0515899658203125,0,-0.12046398389998891,1.561398844595198,31.36023712158203,1.5806466529484042,30.96904945373535,1.0000000000000133,30.66168785095215,-0.12046398389998891
7409,2009-07-28,31.02493476867676,31.36955261230469,30.671001434326172,31.20190048217773,1086322.0,-0.009220655183713733,1.727277466052542,-3.1666951090481645,69.68975111763208,56.226914487487065,-0.319269645273458,-0.7328536789314875,-0.795442798605773,-2.930340791613716,8.006796480969564,0.6985511779785192,0.17154480996571664,0.6487209320068388,-0.7148349389210118,2.0122768029346894,-0.033057003457088285,1.3304988674707658,-1.1057103841702052,63.71682698929385,-2.780564231945121,0.6817779354639262,7,-0.42378711700440164,-0.8615455627441442,-0.6799225807189977,-2.2353601455688477,-3.7535419464111364,1,-0.11708200435989158,2.461505139211666,31.31366729736328,1.561398844595198,31.36023712158203,1.5806466529484042,30.96904945373535,-0.11708200435989158
7410,2009-07-29,30.99699211120605,31.248470306396484,30.46609306335449,30.9224796295166,1118531.0,-0.0009006516106818685,1.709677632448156,-0.4210560351796133,69.52383042004918,58.341687189943165,-0.24724048947965827,-0.7182628428328748,-0.7076578069179398,-2.807833027141296,7.5048545594961675,0.7823772430419957,0.3021258282908619,0.6058758735656689,-0.7788810786896008,1.9906328258209385,-0.08650260256196418,1.298254349693302,-0.8992575904623514,61.061898790149996,-11.432161829348047,0.6923784761276344,7,-0.3353033065795863,-0.833602905273434,-0.6519799232482875,-2.118934631347649,-3.5300064086914027,2,-0.11418269164206707,1.727277466052542,31.02493476867676,2.461505139211666,31.31366729736328,1.561398844595198,31.36023712158203,-0.11418269164206707
7411,2009-07-30,31.57445907592773,31.77936744689941,31.136701583862305,31.155330657958984,1265622.0,0.018629774226155194,-1.8163224366636141,5.624942405160718,78.1457043455618,61.73139490168246,-0.7421365597759966,-1.3495155201493105,-1.2527695670389853,-3.279278418183182,6.947082652067882,0.7823753356933594,0.38232956155760434,1.173563194274898,-0.24296395964193707,2.5900903481917332,0.46529961731647873,1.8818267712333174,-1.319635635295345,84.39713942957066,4.772859654207792,0.7082635769584177,7,-0.726490974426266,-1.2341041564941406,-1.157263278961178,-2.696401596069329,-3.9025650024414027,3,-0.13480821379101626,1.709677632448156,30.99699211120605,1.727277466052542,31.02493476867676,2.461505139211666,31.31366729736328,-0.13480821379101626
7412,2009-07-31,31.47200584411621,31.74211120605469,31.23915672302246,31.44406318664551,1457161.0,-0.0032448135236504694,-1.2978780881007526,0.0666684869666442,72.97299881054687,64.8783388672235,-0.4962072502892383,-1.162907581562763,-1.1076750396167334,-3.082220479139078,7.574846540343347,0.5029544830322301,0.3929196828470296,0.9798327445983901,-0.4669483125673999,2.42661380176418,0.25644221601549333,1.7032232731812869,-1.0059127807617223,76.59578176241142,-6.247664538825802,0.7233905285828953,7,-0.4377584457397461,-1.1316509246826207,-1.0990519523620605,-2.593948364257809,-4.172672271728519,4,-0.12311335577117999,-1.8163224366636141,31.57445907592773,1.709677632448156,30.99699211120605,1.727277466052542,31.02493476867676,-0.12311335577117999
7413,2009-08-03,31.64897155761719,31.86319351196289,31.099445343017575,31.695541381835934,2245974.0,0.005622956298925175,3.0000000000000187,-1.666621160409514,72.36183438391909,67.19889831817682,-0.5336325569297244,-1.304806776730242,-1.2192464696240748,-3.1625919927437103,7.947863444405185,0.763748168945316,0.4491370104776564,1.0920661926269553,-0.44196591260187645,2.6260982978557905,0.3250501400125394,1.8590822452413711,-0.9990200805664138,84.66667485798335,1.4196950101534895,0.7670160526144172,8,-0.5402116775512731,-1.266703605651859,-1.2573895454406774,-2.770914077758789,-4.433464050292972,0,-0.13478516710724953,-1.2978780881007526,31.47200584411621,-1.8163224366636141,31.57445907592773,1.709677632448156,30.99699211120605,-0.13478516710724953
7414,2009-08-04,27.476299285888672,29.218017578125,27.37384605407715,28.41701316833496,11751127.0,-0.13184227058159337,-2.2195160122204003,20.200073722152492,29.007625433535665,65.51162788068098,3.46785290026785,2.8450120694142385,2.965375988371804,1.0859194517010948,9.197407079498525,4.275125503540043,0.45509793620419003,-2.9734950065612793,-5.002654611767682,-0.944335401354877,-3.9880748091644804,-1.9589152039580782,4.386894226074219,2.282140840570486,-76.11306596605617,1.014579802603202,8,2.1422204971313477,2.1422204971313477,2.915282726287842,1.4622983932495153,-0.23284912109375,1,-0.007796608710537778,3.0000000000000187,31.64897155761719,-1.2978780881007526,31.47200584411621,-1.8163224366636141,31.57445907592773,-0.007796608710537778
7415,2009-08-05,27.31796264648437,27.662580490112305,26.554214477539066,27.6066951751709,8977239.0,-0.005762662495295334,4.534867772491517,0.30692916738476267,28.393521203339176,61.56406684582656,3.466546803473083,2.9854974640432808,3.103442404928309,1.3087906381539405,10.306299028493902,1.1083660125732386,0.46296727220948597,-3.023323535919193,-5.460152902962054,-0.5864941688763317,-4.241738219440624,-1.8049088523977623,4.545230865478519,14.38597071099931,-59.51507177767834,1.2184146835214316,8,1.8907413482666051,1.8907413482666051,3.0759477615356516,1.983881950378425,-0.3259906768798828,2,-0.001704732699923328,-2.2195160122204003,27.476299285888672,3.0000000000000187,31.64897155761719,-1.2978780881007526,31.47200584411621,-0.001704732699923328
7416,2009-08-06,27.411102294921875,27.46698570251465,27.18756675720215,27.383159637451172,3313077.0,0.0034094653998471003,3.0,-0.0967769637796512,30.591249287339124,58.14703567091497,3.146528000222091,2.8777869617259704,3.0099137934779208,1.2711207348757014,11.416637779732879,0.2794189453125,0.3718359136288605,-2.8272642135620103,-5.573371981251306,-0.08115644587271476,-4.200318097406658,-1.4542103297173625,4.239732055664064,16.14035037295651,-55.22534585282255,1.3730538838446475,8,1.7976016998291016,1.7976016998291016,3.0037646293640137,1.9885387420654368,-0.027942657470703125,3,0.002038714349810178,4.534867772491517,27.31796264648437,-2.2195160122204003,27.476299285888672,3.0000000000000187,31.64897155761719,0.002038714349810178
7417,2009-08-07,27.429729461669922,27.848859786987305,27.392473220825195,27.755720138549805,2963496.0,0.0006795482555803645,-1.2790660018382791,-11.66641638225256,29.040719006643286,53.3030260009518,2.8069009145477963,2.8667639998121572,2.9667846908032764,1.3046194098732151,12.139123274166247,0.4563865661621094,0.3439046701771318,-2.7201539993286126,-5.710406519114471,0.27009852045724614,-4.21528025922154,-1.225027739435685,4.017240093994143,16.491211934610213,-51.98861361380175,1.4951262598929285,8,1.7789745330810547,1.7789745330810547,3.1201906204223633,1.96991157531739,0.3073616027832031,4,0.008828545398335219,3.0,27.411102294921875,4.534867772491517,27.31796264648437,-2.2195160122204003,27.476299285888672,0.008828545398335219
7418,2009-08-10,27.345903396606445,27.46698570251465,27.21550750732422,27.46698570251465,2916148.0,-0.003056029596668619,3.153838883463029,0.37142873859800013,23.430931391939836,48.16315714254156,2.535327667850936,2.9121040492061,3.0201256339430316,1.421279702637932,13.419221602592742,0.2514781951904297,0.15034583466156448,-2.6847608566284187,-5.925119095821962,0.5555973825651286,-4.304939976225192,-1.064581737031645,3.9053559559326203,29.720249176571578,-34.28347311097729,1.620179119596773,8,1.8628005981445312,1.8628005981445312,3.2319588661193848,2.0537376403808665,1.1828784942626953,0,-0.00170299088471626,-1.2790660018382791,27.429729461669922,3.0,27.411102294921875,4.534867772491517,27.31796264648437,-0.00170299088471626
7419,2009-08-11,27.3552188873291,27.532184600830078,27.150310516357425,27.50424194335937,4305132.0,0.0003406539761203753,2.727266803808922,1.230758325194514,24.38671445136451,43.147922034909925,2.179967126459953,2.840842994570707,2.9236553540557964,1.4323961917668058,15.031069196643271,0.3818740844726527,-0.07463726831397466,-2.5436523437500007,-5.9981286202422055,0.9108239327422041,-4.270890481996105,-0.8164142055038965,3.708158670209965,61.87056825096084,-1.7509778488960919,1.7272381382461026,8,1.853485107421875,1.853485107421875,3.2366137504577672,2.0444221496582102,1.126993179321289,1,-0.005107302580188655,3.153838883463029,27.345903396606445,-1.2790660018382791,27.429729461669922,3.0,27.411102294921875,-0.005107302580188655
7420,2009-08-12,27.550811767578125,27.68120765686035,27.21550750732422,27.271392822265625,2693794.0,0.007150112051913515,-1.3809435581386278,-1.875004799631433,23.05431203839224,37.0266562230022,1.6138377305456864,2.539231922411748,2.6606004451145893,1.2667595747779927,16.1796818569823,0.4657001495361328,-0.3601097342343529,-2.1981040954589837,-5.791181292087913,1.3949731011699456,-3.9946426937734465,-0.40156549714452083,3.3321992667609415,57.33328600566272,-2.9537700826658977,1.7965385983144642,8,1.6578922271728516,1.6578922271728516,3.041020870208744,1.9419689178466868,0.9872837066650391,2,-0.011156172289083277,2.727266803808922,27.3552188873291,3.153838883463029,27.345903396606445,-1.2790660018382791,27.429729461669922,-0.011156172289083277
7421,2009-08-13,27.643951416015625,27.69052124023437,27.066484451293945,27.457672119140625,4464462.0,0.003380649877877895,3.4666748580166895,0.6666666666666666,19.260376258280544,31.058587050528164,1.0108211925620587,2.337043329631669,2.530617298997626,1.1855347476303066,17.566152466952605,0.6240367889404261,-0.6389723216180165,-1.959666061401368,-5.6500662520592755,1.7307341292565397,-3.8048661567303235,-0.11446596607241233,3.065907756051441,73.8094541553914,17.549448553298078,1.8452000953289547,8,1.5647525787353516,1.5647525787353516,2.8267998695373535,1.8581438064575266,0.8289470672607457,3,-0.023584886132935745,-1.3809435581386278,27.550811767578125,2.727266803808922,27.3552188873291,3.153838883463029,27.345903396606445,-0.023584886132935745
7422,2009-08-14,27.40178871154785,27.68120765686035,27.206193923950195,27.485614776611328,2903157.0,-0.008760061136827035,1.0000080307416792,-0.4500020478374836,18.656695661316803,25.09134941468346,0.6871697023831445,2.4843095406862616,2.71464733814517,1.4445712223649778,19.027549671502726,0.47501373291015625,-0.9490867878786844,-2.060721683502198,-5.865304574082202,1.7438612070778063,-3.9630131287921984,-0.1584302382121976,3.1418446727380953,53.73148926415558,1.8696123804394844,1.9022914452900022,8,0.4843273162841797,1.806915283203125,2.9548654556274414,2.10962009429932,1.313272476196289,4,-0.0006798488336942077,3.4666748580166895,27.643951416015625,-1.3809435581386278,27.550811767578125,2.727266803808922,27.3552188873291,-0.0006798488336942077
7423,2009-08-17,26.84294891357422,27.30864715576172,26.77775001525879,27.28070640563965,2258643.0,-0.02039428169658586,1.150953019408135,5.222212109490546,17.882665415116577,23.85524274597023,0.5504694876544889,2.9122420485312475,3.2013566260519184,2.019585943589938,20.67868483184727,0.6240386962890625,-1.4045225668076071,-2.441664123535155,-6.391457652854484,1.508129405784171,-4.4165608881948195,-0.46676735887549015,3.5411077144418535,7.142961624055778,-41.43399728986319,1.9748967646596634,8,0.35858821868896484,2.365755081176758,3.3833093643188477,2.812827110290531,1.6485767364501918,0,0.03331013122879156,1.0000080307416792,27.40178871154785,3.4666748580166895,27.643951416015625,-1.3809435581386278,27.550811767578125,0.03331013122879156
7424,2009-08-18,26.628725051879886,27.019914627075195,26.330678939819336,26.83363342285156,2624544.0,-0.007980638132720319,1.3870842017300775,0.46808649694348536,17.385230325442862,22.632099315092862,0.7060723789892123,2.9412976238446973,3.369199661613667,2.245631466267227,21.925007001964243,0.6892356872558594,-1.862025459164112,-2.442597293853755,-6.485945275599857,1.6007506878923472,-4.464271284726806,-0.4209233029807038,3.602137890117106,21.9176967777502,-24.043972228694876,2.021673990873052,8,0.46104431152343395,2.468211174011227,3.5882196426391566,3.0736207962036133,1.8162307739257777,1,0.07135365419438733,1.150953019408135,26.84294891357422,1.0000080307416792,27.40178871154785,3.4666748580166895,27.643951416015625,0.07135365419438733
7425,2009-08-19,26.82431983947754,27.02922821044922,26.39587593078613,26.451759338378906,2141830.0,0.00734525544188025,-1.6153894623257627,-1.818180971972771,12.389374115967058,20.60966874049597,0.48398687345606106,2.5755250549900524,3.143253496864446,2.072484941916496,23.107957096681087,0.6333522796630895,-2.370437599148026,-2.0551341056823738,-6.144649247248971,2.0343810358842234,-4.099891676465674,-0.01037653489907342,3.172532062388793,36.301334317041004,-4.600284834473889,2.0447575707832986,8,0.26544952392578125,2.272616386413574,3.339069366455078,2.8780260086059606,1.4250431060791016,2,0.06180556439432694,1.3870842017300775,26.628725051879886,1.150953019408135,26.84294891357422,1.0000080307416792,27.40178871154785,0.06180556439432694
7426,2009-08-20,27.019914627075195,27.047855377197266,26.63804054260254,26.82431983947754,1101138.0,0.007291696071629605,2.2592721811810748,0.5250014078810622,15.261631108441563,19.07865897402911,0.2537512612640427,2.180707363665938,2.9102467456418744,1.9124524374032745,24.663698633232833,0.40981483459472656,-2.2932531148577056,-1.6620825767517076,-5.7079077345194165,2.3837425810160013,-3.684995155635562,0.3608300021321469,2.7569668970683168,51.034508082579876,14.04286830757178,2.022912578883854,8,-0.009314537048339844,2.077021598815918,3.0573201179504395,2.971165657043464,1.5554370880126953,3,0.0561874775742881,-1.6153894623257627,26.82431983947754,1.3870842017300775,26.628725051879886,1.150953019408135,26.84294891357422,0.0561874775742881
7427,2009-08-21,27.569440841674805,27.6346378326416,27.103740692138672,27.196880340576172,2347863.0,0.020337822016985863,1.1111140606690355,1.9047567968171002,19.917591729693214,18.68828790044615,-0.30605803287805955,1.4046393816428733,2.302199226247467,1.3899988401103514,25.626820479791178,0.6147232055664062,-2.1780184876436124,-0.9230165481567383,-4.791856616798121,2.945823520484648,-2.8574365824774297,1.0114034861639531,2.000668527409257,95.00007313683902,61.39361944099146,1.934420034320693,8,-0.5588407516479492,1.5274953842163086,2.4030113220214844,2.6498327255249094,0.9872837066650391,4,0.032770256269973874,2.2592721811810748,27.019914627075195,-1.6153894623257627,26.82431983947754,1.3870842017300775,26.628725051879886,0.032770256269973874
7428,2009-08-24,27.5414981842041,27.802289962768555,27.01059913635254,27.46698570251465,2344106.0,-0.0010135373303786777,1.656252599783698,0.20000102391349978,51.23676599242665,21.67162696056417,-0.2765328712747781,1.1968540626215827,2.2661859199349124,1.4439367243788155,26.52939890056899,0.7916908264160156,-2.092228758221289,-0.7623507499694817,-4.413775031330697,2.889073531391734,-2.5880628906500895,1.0633613907111261,1.8342453591240755,82.27848429391301,42.86280345426623,1.8257121406806085,8,-0.47501373291015625,1.5554380416870117,2.4309539794921875,2.6777753829956126,0.7171783447265625,0,0.04261071767741065,1.1111140606690355,27.569440841674805,2.2592721811810748,27.019914627075195,-1.6153894623257627,26.82431983947754,0.04261071767741065
7429,2009-08-25,27.392473220825195,27.737091064453125,27.31796264648437,27.69052124023437,1443741.0,-0.005410924357933999,1.1428508739852445,-3.999974402293507,51.41841113263032,24.823193526590618,-0.13596591024031923,1.1170633297023755,2.379131764059597,1.6138927264845044,27.980271459083717,0.41912841796875355,-1.9985387949514397,-0.729752635955812,-4.166330809211395,2.706825537299771,-2.4480417225836035,0.9885364506719796,1.80056644629245,70.86087506068907,27.110923599565936,1.7182890866277916,8,-0.32598876953125,1.704463005065918,2.5799789428710938,2.826800346374519,0.28873443603515625,1,0.04012242415422551,1.656252599783698,27.5414981842041,1.1111140606690355,27.569440841674805,2.2592721811810748,27.019914627075195,0.04012242415422551
7430,2009-08-26,27.457672119140625,27.550811767578125,27.103740692138672,27.3272762298584,2062594.0,0.002380175670514628,1.8235308289515686,-0.4374996000332824,50.89605261226348,28.338268677033167,-0.24112269844163237,0.8148919641259056,2.2769666769160004,1.5764626430189317,29.89258705730553,0.4470710754394531,-1.8569808051965175,-0.4875877380371101,-3.6548160355795076,2.6796405595052875,-2.0712018868083106,1.0960264107340905,1.5636259043391227,70.39999868938831,22.20100104868169,1.5836141487711994,8,-0.3911876678466797,1.6392641067504883,2.5962777137756348,2.7802286148071325,-0.2980480194091797,2,0.035956569893512924,1.1428508739852445,27.392473220825195,1.656252599783698,27.5414981842041,1.1111140606690355,27.569440841674805,0.035956569893512924
7431,2009-08-27,27.31796264648437,27.550811767578125,27.12236785888672,27.252763748168945,1855916.0,-0.0050881761589273156,-1.6285654104719944,0.5000073136838753,47.945230457633066,31.59255032106831,-0.1704413748605056,0.6528363789978293,2.3794262386702805,1.7512924789103401,31.229897565712616,0.42844390869140625,-1.729352519017624,-0.41447238922119567,-3.0885336962400523,2.259588917797661,-1.7515030427306222,0.9225582642882308,1.5418982319757504,38.82367963302884,-12.833172031023487,1.3370306535094283,8,-0.25147819519042613,1.7789735794067418,2.763928890228275,2.919938087463386,0.27941894531250355,3,0.034094793639090515,1.8235308289515686,27.457672119140625,1.1428508739852445,27.392473220825195,1.656252599783698,27.5414981842041,0.034094793639090515
7432,2009-08-28,27.597381591796875,27.6066951751709,27.18756675720215,27.476299285888672,1598776.0,0.010228396199541079,5.0,1.8571219612088892,54.313097787364846,35.640376140207,-0.4684614561599254,0.07194557593116002,2.034309020003537,1.508677830491088,32.60414509274117,0.41912841796875,-1.5984376006022885,0.05867776870727681,-1.9543629973094419,2.0717185347239955,-0.9478426143010807,1.0651981517156344,1.1107283703447983,74.11762721827915,18.8727368784175,1.006520383008359,8,-0.5308971405029297,1.4995546340942383,2.4845099449157715,2.6405191421508825,0.18628120422363637,4,0.03543706202843944,-1.6285654104719944,27.31796264648437,1.8235308289515686,27.457672119140625,1.1428508739852445,27.392473220825195,0.03543706202843944
7433,2009-08-31,27.383159637451172,27.569440841674805,27.252763748168945,27.485614776611328,1737062.0,-0.007762401430481347,1.344824664228113,-0.8461611165369711,50.447740939274844,39.313988430632776,-0.18947766190452597,-0.052493851549453296,2.187096001307431,1.75020638058281,34.28235244050475,0.3446178436279297,-1.4577192523498255,0.05774641036987305,-0.49829560320565847,0.6137884239454046,-0.22027459641789093,0.335767417157637,1.1823044633511621,44.117593914316174,-9.864156791967062,0.27802100678776565,8,-0.2840766906738281,1.7137765884399414,2.933910369873047,2.8547410964965856,0.22353553771972656,0,0.0428571766891217,5.0,27.597381591796875,-1.6285654104719944,27.31796264648437,1.8235308289515686,27.457672119140625,0.0428571766891217
7434,2009-09-01,27.26207733154297,27.597381591796875,27.150310516357425,27.364532470703125,2193794.0,-0.004421779937425541,-1.742861823628572,1.0,45.25993634825346,42.96627312310904,0.034524237931318424,0.05451143144160753,2.2512760736577384,1.8956402318187457,34.082848055003765,0.4470710754394496,-1.2853866665449587,-0.05262479782104634,-0.6046675506897188,0.4994179550476261,-0.32864617425538256,0.22339657861328988,1.1692996596003837,31.481305912557406,-21.164540753864234,0.2760213764343364,9,-0.041912078857421875,1.8348588943481445,3.1201910972595215,2.9758234024047887,0.2607917785644567,1,0.03655624570599403,1.344824664228113,27.383159637451172,5.0,27.597381591796875,-1.6285654104719944,27.31796264648437,0.03655624570599403
7435,2009-09-02,27.271392822265625,27.457672119140625,27.103740692138672,27.150310516357425,1754992.0,0.0003417014268343177,-2.304343180725466,-1.181808027403346,43.71072584498597,46.127283649391764,0.106494230333805,0.04377239314969472,2.2047116067885497,1.9197520135861268,33.42330455140328,0.3539314270019531,-1.0453784539131377,-0.04098081588745117,-0.5933584198407189,0.5113967880658166,-0.31716961786408504,0.2352079860891827,1.033942285798286,33.33345974295867,-15.94814446703171,0.2761888019766331,9,0.13505172729492188,1.8255434036254883,3.1108756065368652,2.9665079116821325,0.6706066131591797,2,0.015027279217662004,-1.742861823628572,27.26207733154297,1.344824664228113,27.383159637451172,5.0,27.597381591796875,0.015027279217662004
7436,2009-09-03,27.46698570251465,27.532184600830078,27.243450164794922,27.3272762298584,2346790.0,0.007172089871747778,1.1379242165322638,1.1538388834630628,51.11819163204554,49.594016971875355,-0.021246799799882865,-0.15538589570178374,1.9721734998006752,1.7663503213331992,32.67237336034338,0.28873443603515625,-0.7588075137250918,0.15181789398193501,-0.4032214554861042,0.7068572434499742,-0.1257017807520846,0.42933756871595463,0.719870035454587,72.22224329049311,22.532613461785076,0.27751967473401884,9,-0.06054115295410156,1.6299505233764648,2.9455533027648926,2.770915031433109,0.9407138824462855,3,-0.011190219637208454,-2.304343180725466,27.271392822265625,-1.742861823628572,27.26207733154297,1.344824664228113,27.383159637451172,-0.011190219637208454
7437,2009-09-04,27.671894073486328,27.77434730529785,27.383159637451172,27.5414981842041,1836268.0,0.007460169571971598,1.3333428140732102,0.9333360637833115,66.18176646153663,51.25457257955424,-0.23478387484884422,-0.35966172957018117,1.7130225782205706,1.5908273612842692,32.19768939014379,0.3911876678466797,-0.44160396564512183,0.34461803436279226,-0.23112373856605473,0.9203598072916392,0.05674714789836699,0.6324889208272175,0.40359105659391403,84.7223051784602,28.425963673627315,0.28787088646442427,9,-0.2328500747680664,1.4250421524047852,2.922267436981201,2.612577438354492,0.4657001495361328,4,-0.0026927134619544324,1.1379242165322638,27.46698570251465,-2.304343180725466,27.271392822265625,-1.742861823628572,27.26207733154297,-0.0026927134619544324
7438,2009-09-08,27.29933357238769,27.643951416015625,27.150310516357425,27.578754425048828,1357204.0,-0.013463498382483396,1.4090923899637267,-2.1428655013530586,62.328757516294786,52.46683328885029,0.11154304854743913,0.009729844803946008,2.0237911637975046,1.985402614300714,31.69391894353598,0.5215835571289027,-0.15084039626825074,-0.025613975524905186,-0.6014152321324708,0.5501872810826605,-0.3135146038286898,0.2622866527788794,0.6714631862768954,29.16656000864588,-30.178106592972256,0.28790062830378366,9,0.13971042633056996,1.7976026535034215,3.3879675865173375,2.9851379394531286,0.9034576416015625,1,0.017741430293474414,1.3333428140732102,27.671894073486328,1.1379242165322638,27.46698570251465,-2.304343180725466,27.271392822265625,0.017741430293474414
7439,2009-09-09,27.21550750732422,27.29933357238769,27.03854179382324,27.26207733154297,1247047.0,-0.003070626791719877,3.3076777669263104,0.1666655289869396,57.4999835442473,53.20060339240404,0.18732598412401202,0.08701365205253353,2.0258616489512384,2.0869640951695096,31.30168449221042,0.2607917785644531,0.08472966465554777,-0.10245447158813548,-0.6800964056223648,0.4751874624460939,-0.39127543860525194,0.18636649542898098,0.6568821822096531,24.050609942609253,-36.63051366495172,0.2888209670171149,9,0.19093704223632812,0.5588407516479492,3.5300064086914062,3.13881874084473,1.2667045593261719,2,0.01437370468808652,1.4090923899637267,27.29933357238769,1.3333428140732102,27.671894073486328,1.1379242165322638,27.46698570251465,0.01437370468808652
7440,2009-09-10,27.243450164794922,27.290019989013672,26.96402931213379,27.2341365814209,1130341.0,0.0010267182217045256,5.363697291259425,-0.19999180865006552,54.58013686049373,53.937815214944116,0.14058423859699687,0.03674765158039861,1.9277138124757727,2.0782891440150877,31.12886433231511,0.3259906768798828,0.0696973207243694,-0.059143733978270774,-0.6269730073200748,0.5086855393635332,-0.343058370649171,0.22477090269262945,0.5364368797560779,34.48286413708691,-26.285861857706927,0.2839146366709011,9,0.12573814392089844,-0.15368080139160156,2.3750696182250977,2.4728670120239293,1.3598442077636719,3,0.010256371480936055,3.3076777669263104,27.21550750732422,1.4090923899637267,27.29933357238769,1.3333428140732102,27.671894073486328,0.010256371480936055
7441,2009-09-11,26.99197196960449,27.3272762298584,26.93608856201172,27.28070640563965,1877174.0,-0.00923077633960634,1.0487782950072924,-31.001433544952256,36.52173990466031,51.96099767242139,0.3810267505225724,0.2496778782175113,2.0826978762157715,2.3505939595111762,30.808183018717806,0.3911876678466797,0.05750299549443838,-0.2780229568481474,-0.8381451363353065,0.28209922263901177,-0.558084046591727,0.0020381328954321987,0.7009625886626125,6.666605990138123,-47.71605132813212,0.28006108974357896,9,0.3632459640502965,0.09779739379883168,2.216732025146488,2.314529418945323,1.7510318756103551,4,0.03519666761991802,5.363697291259425,27.243450164794922,3.3076777669263104,27.21550750732422,1.4090923899637267,27.29933357238769,0.03519666761991802
7442,2009-09-14,27.383159637451172,27.40178871154785,26.91745948791504,27.047855377197266,1348078.0,0.014492741333875125,1.5999897609174218,-1.1612894702074108,46.84014077484021,51.56015320970643,-0.048884687043187824,-0.1507036464490561,1.6534213381545086,1.982272920570125,30.407009377107357,0.4843292236328125,0.05040309360376938,0.11409616470336914,-0.44516450584103495,0.6733568352477732,-0.1655341705688329,0.3937264999755712,0.2280395837090623,64.1025910299797,12.701283526813533,0.27963033527220144,9,-0.03725624084472656,-0.29339027404785156,1.8255443572998047,1.92334175109864,1.2387619018554688,0,0.03741496456488269,1.0487782950072924,26.99197196960449,5.363697291259425,27.243450164794922,3.3076777669263104,27.21550750732422,0.03741496456488269
7443,2009-09-15,27.737091064453125,27.77434730529785,27.17825126647949,27.411102294921875,1824565.0,0.012925149313956164,1.9767499452323753,0.9722177979021138,56.35738347957833,52.79320289096476,-0.3881492370831978,-0.45767899978127247,1.2419083567241103,1.6509701478640508,29.367309372463605,0.5960960388183629,0.07272107720973509,0.42332048416137624,-0.1354697624180332,0.9821107307407857,0.1439253608716733,0.7027156074510792,-1.406412124633789,95.65214487953416,44.78270314408208,0.2793951232897041,9,-0.3911876678466797,-0.6706066131591797,1.4716129302978516,1.5694103240966868,0.8941440582275391,1,0.014439263210358932,1.5999897609174218,27.383159637451172,1.0487782950072924,26.99197196960449,5.363697291259425,27.243450164794922,0.014439263210358932
7444,2009-09-16,28.52878189086914,28.52878189086914,27.569440841674805,27.811603546142575,2793859.0,0.028542676828523517,1.6753207378566413,2.200009361542793,65.58264905866443,55.22341658137347,-1.0965790640847999,-1.1591541705148174,0.4243691255599984,0.8877823903512265,27.65895164926514,0.9593410491943359,0.07238698759412188,1.1200084686279297,0.4227015630475748,1.8173153742082846,0.7713550158377522,1.4686619214181071,-2.1692295837402327,100.0,49.46945653575389,0.34865345279017756,9,-0.8056612014770508,-1.0990514755249023,0.6799221038818359,0.7777194976806712,0.2328510284423828,2,-0.011426729613864928,1.9767499452323753,27.737091064453125,1.5999897609174218,27.383159637451172,1.0487782950072924,26.99197196960449,-0.011426729613864928
7445,2009-09-17,28.48221206665039,28.78026008605957,28.37044334411621,28.47289848327637,2078162.0,-0.0016323803938385062,-2.826060633041001,0.012986425820722201,67.40945629282473,57.033557099237825,-0.9612812236363482,-1.0350799202842467,0.4482201538835042,0.9576687093823892,26.014113861443704,0.4098167419433594,0.10346848000213882,0.9905440330505364,0.19809551919683344,1.7829925469042394,0.5943197761236867,1.386768289977386,-2.035890576171873,84.00000409565818,30.667204149821053,0.39622425692685137,9,-0.6333522796630859,-0.9267425537109375,0.7264919281005859,0.8242893218994212,-0.03725624084472656,3,0.0,1.6753207378566413,28.52878189086914,1.9767499452323753,27.737091064453125,1.5999897609174218,27.383159637451172,0.0
7446,2009-09-18,28.538095474243164,28.761632919311523,28.43564224243164,28.65917778015137,1564204.0,0.0019620459064766393,-1.0000117019284778,-13.000614376413287,65.07461737695755,56.91054053428459,-0.9490525305603867,-1.023888610599652,0.37039947073876434,0.9238788721911604,24.312197569744555,0.3259906768798828,0.16997909868938166,0.9705183982849128,0.08316929692551867,1.857867499644307,0.526843847605214,1.4141929489646117,-1.9517376680297822,86.99997133039265,34.79694902969016,0.4436745506796976,9,-0.6892356872558594,-0.9826259613037109,0.6706085205078125,0.7684059143066477,-0.5867805480957031,4,0.0022846268201139885,-2.826060633041001,28.48221206665039,1.6753207378566413,28.52878189086914,1.9767499452323753,27.737091064453125,0.0022846268201139885
7447,2009-09-21,28.47289848327637,28.49152565002441,28.035139083862305,28.41701316833496,1408847.0,-0.0022845599849379283,8.800049148100278,-0.46154815538264393,68.3385684581643,57.57829730560343,-0.8473969933211727,-0.9355000007817829,0.42115692766914137,1.0084863994034556,23.263327439443422,0.5029563903808594,0.24646017014714516,0.8601485252380421,-0.11522040608602424,1.8355174565621084,0.37246405957600714,1.347832990900077,-1.7549065402722164,80.8139880987818,26.448572843711972,0.4876844656620339,9,-0.624038696289066,-0.9174289703369176,0.7358055114746058,0.7963466644287074,-0.6799221038818395,0,0.009486402028831664,-1.0000117019284778,28.538095474243164,-2.826060633041001,28.48221206665039,1.6753207378566413,28.52878189086914,0.009486402028831664
7448,2009-09-22,28.71506118774414,28.87339973449707,28.30524635314941,28.51946830749512,2376100.0,0.008505024685491858,1.2181795164887677,3.4998976109212157,73.49398110568039,59.35540814576266,-0.9695815984272471,-1.1438817685674536,0.1499559089092699,0.787785619659175,22.6021990528528,0.5681533813476598,0.29357255476090316,1.04363307952881,-0.047965202914763694,2.1352313619723837,0.49783393830702494,1.589432220750595,-1.8733331561566615,87.85709061654356,29.333059362349033,0.5457991412217863,9,-0.8196315765380859,-1.1130218505859375,-0.16765117645263672,0.49364280700683594,-1.2573890686035156,1,-0.003243581750654756,8.800049148100278,28.47289848327637,-1.0000117019284778,28.538095474243164,-2.826060633041001,28.48221206665039,-0.003243581750654756
7449,2009-09-23,28.49152565002441,29.059680938720703,28.463584899902344,28.71506118774414,2049281.0,-0.007784609486227945,-3.2667121744769445,-1.1428613221255033,68.45070292539944,60.8965821529744,-0.6101743419970411,-0.8788450849318288,0.3328495379419749,1.0111780367263599,22.005977726723874,0.5960960388183594,0.2763104799713574,0.765144920349119,-0.37681882553927437,1.9071086662375123,0.19416304740492407,1.3361267932933139,-1.4872638822041644,44.54542915918089,-16.45596987927376,0.5709818729441967,9,-0.5029554367065394,-0.796345710754391,-0.28640508651733043,0.717178344726566,-0.46570014953612926,2,0.004903544807405957,1.2181795164887677,28.71506118774414,8.800049148100278,28.47289848327637,-1.0000117019284778,28.538095474243164,0.004903544807405957
7450,2009-09-24,28.444955825805664,28.75231742858887,28.36112976074219,28.556724548339844,1122504.0,-0.0016345149358018007,-1.7999890782747117,0.5000042663208023,65.48673742456552,64.11491521074166,-0.4193463236393775,-0.7952931268158849,0.31938252661765887,1.0552504050355864,21.10416725851903,0.3911876678466797,0.29933670406083124,0.6692109107971191,-0.5086368213793016,1.8470586429735398,0.08028704470891057,1.2581347768853277,-1.235152140895373,40.0,-18.77312392692602,0.5889238660882103,9,-0.45638561248779297,-0.7171773910522461,-0.35160303115844727,0.6519804000854492,-1.0245399475097656,3,0.011132978917076208,-3.2667121744769445,28.49152565002441,1.2181795164887677,28.71506118774414,8.800049148100278,28.47289848327637,0.011132978917076208
7451,2009-09-25,28.24936294555664,28.43564224243164,28.11896514892578,28.37975883483887,1188533.0,-0.0068761885744107465,1.6154076384458464,1.1666581340978832,59.17162165273373,65.48507975272982,-0.029765686806364045,-0.5547886290806829,0.45142793547343985,1.255362602509578,19.996925014276872,0.3259906768798828,0.3479384946917641,0.42704801559448313,-0.7482386628530335,1.6023346940419998,-0.16059532362927698,1.0146913548182432,-0.8545715352653076,20.909234764639628,-33.15296647918714,0.5876433392237586,9,-0.13039684295654297,-0.40050220489501953,-0.15601015090942383,0.8475732803344727,-0.810317993164066,4,0.006923797914522023,-1.7999890782747117,28.444955825805664,-3.2667121744769445,28.49152565002441,1.2181795164887677,28.71506118774414,0.006923797914522023
7452,2009-09-28,28.57535171508789,28.761632919311523,28.30524635314941,28.463584899902344,1117243.0,0.011539685696966284,-1.1304378795163372,-0.8571344986469451,70.570607505401,67.0643268667101,-0.1887015686024256,-0.8471895473206175,0.07487870156444743,0.9337525894391483,19.117636223761732,0.5122699737548828,0.42126209901312706,0.7041382789611816,-0.5123984190448958,1.920674976967259,0.09586992995814114,1.3124066279642221,-1.0140713519536213,48.51481936553894,-8.337269077465287,0.6082683490030393,9,-0.2607908248901367,-0.5867815017700195,-0.5215835571289062,0.5215845108032227,-1.3412151336669922,0,-0.021838288996839705,1.6154076384458464,28.24936294555664,-1.7999890782747117,28.444955825805664,-3.2667121744769445,28.49152565002441,-0.021838288996839705
7453,2009-09-29,28.556724548339844,28.69643402099609,28.32387351989746,28.69643402099609,875456.0,-0.0006518613290842357,4.333360637833335,-1.2500085327143953,72.08595123140147,67.78691599701423,-0.04646932271547399,-0.7759154702172424,0.03598150067276862,0.9522331267268456,18.19082957441011,0.37256050109862926,0.5750036833032901,0.6268328666686998,-0.603715453402387,1.8573811867397865,0.01155870663315639,1.2421070267042431,-0.8456041276469293,46.534713689614485,-13.868943287000654,0.6152741600355425,9,-0.009314537048339844,-0.5681543350219727,-0.5029563903808594,0.5402116775512695,-1.0152263641357422,1,-0.026744949955743946,-1.1304378795163372,28.57535171508789,1.6154076384458464,28.24936294555664,-1.7999890782747117,28.444955825805664,-0.026744949955743946
7454,2009-09-30,28.258676528930664,28.56603813171387,28.11896514892578,28.538095474243164,2234700.0,-0.01043705201220313,1.66667045894101,2.000000000000051,65.35214956225386,67.55832636028414,0.23382407614428047,-0.4209593533354159,0.2559417627056817,1.2296614079040395,16.9592308284047,0.4470729827880895,0.6792719913490046,0.2789548873901353,-0.9179838851441176,1.4758936599243881,-0.3195144988769911,0.8774242736572617,-0.41270005643497143,21.739285279706063,-40.21054825941921,0.5984693862671268,9,0.28873348236083984,-0.27010631561279297,-0.17696619033813477,0.8382596969604492,-0.3259906768798828,2,-0.02834543256015498,4.333360637833335,28.556724548339844,-1.1304378795163372,28.57535171508789,1.6154076384458464,28.24936294555664,-0.02834543256015498
7455,2009-10-01,27.68120765686035,28.31455993652344,27.68120765686035,28.29593276977539,1512454.0,-0.020435099693331793,-1.0606032399090384,2.2000122870249017,59.48719106598649,66.93750121462068,0.766306913777818,0.19898825209164528,0.7545092713381365,1.7819022427165088,15.628208274491124,0.6333522796630895,0.7196302307015827,-0.3190047264099114,-1.4783266691243995,0.8403172163045767,-0.8986656977671537,0.26065624494733086,1.3784732818603516,0.0,-66.09483448239733,0.5796609713572438,10,0.6892366409301758,0.30736255645751953,0.40050268173217773,1.4157285690307617,0.12108230590820312,3,0.012449523442035204,1.66667045894101,28.258676528930664,4.333360637833335,28.556724548339844,-1.1304378795163372,28.57535171508789,0.012449523442035204
7456,2009-10-02,27.159624099731445,27.6346378326416,27.11305427551269,27.439044952392575,2400150.0,-0.018842514517232067,-1.799993856518967,0.4545460186848555,47.02970422497373,64.56984963315506,1.1977469617029008,0.7339967922176811,1.1795951442332182,2.275712246940209,14.68663456248867,0.5681533813476598,0.6420874557155969,-0.8252202033996596,-2.021852706823676,0.37141230002435677,-1.4235364551116696,-0.22690395168764965,1.872487373352051,2.8248469913113987,-60.89796488722676,0.598316251712009,10,0.9267435073852539,0.8289461135864258,0.922086238861084,1.937312126159668,1.1269931793212855,4,0.009602186599005025,-1.0606032399090384,27.68120765686035,1.66667045894101,28.258676528930664,4.333360637833335,28.556724548339844,0.009602186599005025
7457,2009-10-05,27.597381591796875,27.6346378326416,26.84294891357422,27.18756675720215,2195942.0,0.016117951060661273,2.2692309206976806,-1.4666580203007757,48.18402333240445,61.75763210279107,0.6959204133786763,0.3060627889163072,0.6358260978584447,1.8292499241172173,14.333672656775448,0.7916889190673828,0.56658423761845,-0.38373708724975586,-1.5849274008562517,0.81745322635674,-0.9843322440530038,0.21685806955349207,1.3579675933837905,40.70346587634815,-18.196435234138775,0.6005951568032475,10,0.35393333435058594,0.35393333435058594,0.4843287467956543,1.4995546340942383,0.9686565399169957,0,-0.005737379065388071,-1.799993856518967,27.159624099731445,-1.0606032399090384,27.68120765686035,1.66667045894101,28.258676528930664,-0.005737379065388071
7458,2009-10-06,27.78366279602051,27.830232620239254,27.364532470703125,27.65326690673828,2693580.0,0.006749959361326052,3.166676621415325,0.31818245284161323,38.50574070074743,58.43041407782973,0.4063593110520145,0.16646130431512418,0.34501352891233594,1.628268962654829,13.520682065977924,0.46570014953612926,0.4996137851433282,-0.22167234420776083,-1.3838848856332042,0.9405401972176826,-0.8027786149204807,0.3594339265049591,1.044942372863769,54.594612544900166,0.8566839371586568,0.5811062707127213,10,0.01862812042235973,0.16765213012694957,0.29804754257201793,1.313273429870602,0.6519794464111293,1,-0.01977875338590429,2.2692309206976806,27.597381591796875,-1.799993856518967,27.159624099731445,-1.0606032399090384,27.68120765686035,-0.01977875338590429
7459,2009-10-07,27.6066951751709,27.83954620361328,27.46698570251465,27.643951416015625,2304273.0,-0.006369484907330469,-1.3529503881851965,-0.2857163753382501,37.01654614439027,55.2670594911436,0.4968650066643576,0.3944626818985455,0.42254633200480995,1.7978354773985004,12.512264746566403,0.3725605010986328,0.41811797292055886,-0.41819934844970774,-1.5367924687612664,0.7003937718618509,-0.9774959086054871,0.1410972117060716,1.1027706183947785,51.89865050521796,1.9065209776977667,0.5592965601557787,10,0.19559574127197266,0.3446197509765625,0.4913144111633301,1.4902410507202148,0.4098167419433558,2,-0.0023616369345590416,3.166676621415325,27.78366279602051,2.2692309206976806,27.597381591796875,-1.799993856518967,27.159624099731445,-0.0023616369345590416
7460,2009-10-08,27.522869110107425,27.88611602783203,27.429729461669922,27.755720138549805,3740713.0,-0.0030364396944863037,-1.1777787890509455,6.2499872011466815,35.06847332180192,52.58893189881783,0.487392440259395,0.5273320193604114,0.4048141957586502,1.882769643923229,11.318305697518772,0.4563865661621094,0.2854968369733122,-0.5159963607788036,-1.5999375792629493,0.5679448577053421,-1.0579669700208783,0.02597424846327101,1.0746056706587623,65.17845388722333,19.046858737472107,0.5419706092420736,10,0.27942180633544567,0.4284458160400355,0.6356816291809047,1.5740671157836879,0.5960960388183558,3,0.014890044359250787,-1.3529503881851965,27.6066951751709,3.166676621415325,27.78366279602051,2.2692309206976806,27.597381591796875,0.014890044359250787
7461,2009-10-09,27.941999435424805,27.97925567626953,27.49492835998535,27.56012535095215,3713442.0,0.01522843870821089,1.1224433504124909,-1.6399931193224422,42.928022049497486,49.517533514828564,0.022437023872470263,0.1929155456438565,-0.13171424442362678,1.4496471585360666,10.080340033598041,0.4843273162841797,0.1852050181037619,-0.1443674087524407,-1.1121842793020065,0.8234494617971251,-0.6282758440272254,0.33954102652234397,0.5502037933098656,96.72128670990614,52.705746901228295,0.4839084352747837,10,-0.17230796813964844,0.00931549072265625,0.3096909523010254,1.1549367904663086,0.7078647613525391,4,-0.0049999812282268685,-1.1777787890509455,27.522869110107425,-1.3529503881851965,27.6066951751709,3.166676621415325,27.78366279602051,-0.0049999812282268685
7462,2009-10-12,28.407699584960934,28.47289848327637,27.858173370361328,28.08171081542969,3335624.0,0.016666672355082568,1.6938790862511124,0.8536551255668805,46.135835874337054,46.63418736404363,-0.5247260691164612,-0.202474074121632,-0.7085186480082264,0.9778746743990858,8.6245181113769,0.6147251129150426,0.10845719885175953,0.27010574340819815,-0.6481821773131067,1.188393664129503,-0.18903821695245426,0.7292497037688506,-1.5647506713867152,94.1175660769255,53.34893902077077,0.45914396036065225,10,-0.703206062316891,-0.456384658813473,-0.15600919723510387,0.6892366409301793,0.046569824218757105,0,-0.004262305912735909,1.1224433504124909,27.941999435424805,-1.1777787890509455,27.522869110107425,-1.3529503881851965,27.6066951751709,-0.004262305912735909
7463,2009-10-13,28.13759422302246,28.444955825805664,27.89542961120605,28.37044334411621,2311252.0,-0.009508174399361358,1.878049267776176,-0.7142857142857298,45.60185821620728,44.43971054781623,-0.35797117986093596,0.10453392266843053,-0.5606519237685639,1.2500908119950083,7.948122238853152,0.5495262145996129,0.0604106293865847,-0.020024776458740234,-0.9187991157865376,0.8787495628690571,-0.4694119461226407,0.42936239320516023,-1.2620463180541996,67.8571493872056,26.427528532166164,0.4493871696638991,10,-0.47967052459716797,-0.186279296875,0.13039588928222656,0.9593420028686523,0.037256240844730115,1,0.01522674274479563,1.6938790862511124,28.407699584960934,1.1224433504124909,27.941999435424805,-1.1777787890509455,27.522869110107425,0.01522674274479563
7464,2009-10-14,28.202791213989254,28.50083923339844,28.146907806396484,28.36112976074219,2487009.0,0.0023170776595196063,-1.6206916031720515,0.6800049148099911,47.004599597228484,43.05275594017645,-0.4826890808566766,0.014400643471358165,-0.6153319741422116,1.1842820519560249,8.132929154126527,0.3632450103759801,-0.05968877413589979,0.06147174835204794,-0.8206301526550419,0.9435736493591378,-0.379579202151497,0.5025226988555929,-1.2952962974548292,72.17390530120853,29.300902553118036,0.4410509505035457,10,-0.5308971405029261,-0.2514762878417933,0.06519889831543324,0.894145011901859,-0.409814834594723,2,0.008256311464905242,1.878049267776176,28.13759422302246,1.6938790862511124,28.407699584960934,1.1224433504124909,27.941999435424805,0.008256311464905242
7465,2009-10-15,28.48221206665039,28.64055061340332,28.12828063964844,28.12828063964844,3485291.0,0.009907560231929624,-1.8947413802395268,-2.2352827802203192,52.82165947229792,43.69630652321247,-0.7113439569959574,-0.27934223060633556,-0.875667710868818,0.8906988082120542,8.017411345128375,0.5122699737548793,-0.1841525731051341,0.3408926010131843,-0.5412092999939055,1.2229945020202742,-0.10015834949036062,0.7819435515167292,-1.5109833774414057,86.17881712051891,38.85339434064976,0.4410509505035457,10,-0.7404623031616211,-0.5308971405029297,-0.8918156623840332,0.6147241592407227,-0.4098167419433594,3,-0.01635056113079858,-1.6206916031720515,28.202791213989254,1.878049267776176,28.13759422302246,1.6938790862511124,28.407699584960934,-0.01635056113079858
7466,2009-10-16,28.603294372558594,28.808202743530273,28.202791213989254,28.31455993652344,5359244.0,0.004251155269290985,-1.3636336557722335,0.8157920263847105,50.35630274010183,43.937670901845514,-0.6773347913963761,-0.41665149171680227,-0.9788670487594473,0.7655323736361765,8.004544088555065,0.6054115295410192,-0.2696601314893634,0.45871496200561523,-0.43001801508080106,1.3474479390920315,0.014348473462405309,0.9030814505488252,-1.5319063678979497,78.43136467579087,29.965223229625963,0.44436648854320887,10,-0.5169267654418945,-0.6519794464111328,-1.3738155364990234,0.49364185333251953,-0.018629074096679688,4,-0.016932637804737194,-1.8947413802395268,28.48221206665039,-1.6206916031720515,28.202791213989254,1.878049267776176,28.13759422302246,-0.016932637804737194
7467,2009-10-19,28.743003845214844,28.947912216186523,28.41701316833496,28.69643402099609,2176616.0,0.004884383974675499,1.326532318056821,0.1612894702074393,52.304137463089546,45.4708260976613,-0.7123603194005987,-0.5640046148279225,-1.0993019101903023,0.610463543970134,8.709414759239673,0.5308990478515625,-0.28943552497407765,0.5849191665649407,-0.332564863621414,1.5024031967512954,0.12617715147176156,1.0436611816581198,-1.5326706614446302,80.53094939507513,30.506023488881368,0.45874201509317825,10,-0.5541830062866211,-0.7916889190673828,-1.520510196685791,0.35393238067626953,-0.07451248168945312,0,-0.003240428486148139,-1.3636336557722335,28.603294372558594,-1.8947413802395268,28.48221206665039,-1.6206916031720515,28.202791213989254,-0.003240428486148139
7468,2009-10-20,28.62192153930664,28.7243766784668,28.407699584960934,28.70574760437012,2934292.0,-0.00421258357547627,4.230691681237307,-1.8000081913498733,54.698779247553844,47.435518664679485,-0.5139094205690711,-0.47459036559699896,-0.9572522012292026,0.7130957120128159,8.915486012363594,0.3353042602539098,-0.21023159455655716,0.46849384307861186,-0.43796584554681317,1.374953531704037,0.015263998765899345,0.9217236873913244,-1.2378304522947943,60.227169595297255,6.3506573664242865,0.4532298443127124,10,-0.43310070037841797,-0.6706066131591797,-1.4040851593017578,0.47501468658447266,0.2421646118164098,1,-0.005857472912736195,1.326532318056821,28.743003845214844,-1.3636336557722335,28.603294372558594,-1.8947413802395268,28.48221206665039,-0.005857472912736195
7469,2009-10-21,28.631235122680664,29.06899452209473,28.62192153930664,28.62192153930664,3845072.0,0.000325400353055727,-95.00450542699237,-0.11110605474526822,64.40676593430751,50.69532895495788,-0.40522193768324755,-0.4984567425710509,-0.9453581665228228,0.657388564357948,9.059345042791913,0.4470729827880895,-0.16039721274288254,0.47082195281982564,-0.4486678733810976,1.3903117790207489,0.011077039719364024,0.9305668659202873,-1.0907619227513514,53.46519195871862,-6.92782420997942,0.45974491310046245,10,-0.349273681640625,-0.6752634048461914,-1.4250411987304688,0.4657011032104492,-0.2607917785644531,2,-0.015940096780943325,4.230691681237307,28.62192153930664,1.326532318056821,28.743003845214844,-1.3636336557722335,28.603294372558594,-0.015940096780943325
7470,2009-10-22,28.761632919311523,28.86408615112305,28.32387351989746,28.66849136352539,3044234.0,0.004554389500561973,2.625003999667165,10.000614376407945,77.56408321004807,54.54378019501906,-0.38154551793581604,-0.6365496818161596,-1.058901363981299,0.4904024177493369,9.163479006752166,0.5402126312255895,-0.07700014557276091,0.585385894775392,-0.36511854330091964,1.5358903328517037,0.11013367573723798,1.0606381138135461,-1.0377371607223616,64.51622847580029,-3.0282882323769655,0.4752522190381556,10,-0.2980489730834961,-0.8056612014770508,-1.1852073669433594,0.33530330657958984,-0.3353042602539098,3,-0.03367877417233167,-95.00450542699237,28.631235122680664,4.230691681237307,28.62192153930664,1.326532318056821,28.743003845214844,-0.03367877417233167
7471,2009-10-23,28.444955825805664,29.059680938720703,28.37044334411621,28.95722579956055,3503865.0,-0.011010400361977757,-1.084508910931069,-5.499907849200374,65.2173674820302,56.66395037365163,0.015621519891894309,-0.32092176418491647,-0.7317046101116027,0.7835961884801037,9.843281459299405,0.6892375946044922,0.02828149602417085,0.25892915725707866,-0.6987406480017135,1.2165989625158709,-0.21990574537231566,0.737764059886473,-0.5596482155958356,16.250019198378045,-52.43053441990047,0.4788349026293959,10,0.03725624084472656,-0.4889841079711914,-0.7427911758422852,0.6519804000854492,0.6426658630371058,4,-0.013097594644905008,2.625003999667165,28.761632919311523,-95.00450542699237,28.631235122680664,4.230691681237307,28.62192153930664,-0.013097594644905008
7472,2009-10-26,27.95131492614746,28.84545707702637,27.848859786987305,28.51946830749512,2298368.0,-0.017354250879530797,-1.5783058809596744,1.1090897582443762,52.71084300191824,57.453837572063954,0.4891561722991469,0.1302486994686376,-0.22525648570453427,1.241870493487255,9.644032348496118,0.996597290039066,0.14584252412101506,-0.20350990295410298,-1.148348394304989,0.7413285883967831,-0.675929148629546,0.26890934272134004,1.1176795959472692,8.397034869361022,-59.50144222316362,0.47241924567544286,10,0.5076122283935547,0.004656791687011719,-0.24915027618408203,1.1456212997436523,1.3877849578857422,0,0.022659054645117083,-1.084508910931069,28.444955825805664,2.625003999667165,28.761632919311523,-95.00450542699237,28.631235122680664,0.022659054645117083
7473,2009-10-27,27.79297637939453,28.193477630615234,27.7277774810791,28.053768157958984,2341099.0,-0.005664797780400965,-1.3809435581386278,0.4590165035115254,53.03032089473976,58.12336216067632,0.663213895953767,0.24078033146258804,-0.037670731405416547,1.3604396054021635,9.4565451818843,0.4657001495361328,0.20497921915681871,-0.3236610412597649,-1.2618187300542196,0.6144966475346898,-0.7927398856569923,0.14541780313746244,1.2667045593261719,4.861174315684075,-62.373563280560695,0.4690788443972277,10,0.6054096221923828,0.1629953384399414,-0.09081172943115234,1.303959846496582,1.6765193939208984,1,0.03150130350126723,-1.5783058809596744,27.95131492614746,-1.084508910931069,28.444955825805664,2.625003999667165,28.761632919311523,0.03150130350126723
7474,2009-10-28,27.457672119140625,27.95131492614746,27.336589813232425,27.83954620361328,3743504.0,-0.012064352362868846,1.030767776692594,1.4642872815036934,49.019623589608216,57.70091372926636,0.9853252345313344,0.540721565189564,0.3304936176083686,1.6683440014695101,9.90079793759617,0.6147251129150355,0.20826462126373357,-0.6189150810241699,-1.5989949961388952,0.36116483409055533,-1.1089550385815343,-0.12887512346680552,1.5487326812744158,7.027040190569614,-57.969940878209066,0.4900399575573634,10,0.7451200485229528,0.49829959869384766,0.2910623550415039,1.6392641067504883,2.002510070800785,2,0.051221167835346915,-1.3809435581386278,27.79297637939453,-1.5783058809596744,27.95131492614746,-1.084508910931069,28.444955825805664,0.051221167835346915
7475,2009-10-29,28.02582550048828,28.04445457458496,27.18756675720215,27.6346378326416,3450827.0,0.020691971951678934,2.9999821928602275,-1.0243891475036462,51.206434905110854,57.7953728587118,0.38624287418392456,-0.000305827079706944,-0.2038257485326298,1.083103533019976,10.39554070737651,0.8568878173828125,0.24847640630854784,-0.06799259185790874,-1.0307690302502905,0.8947838465344731,-0.5493808110540996,0.41339562733828217,0.8803904006958021,44.776047933475084,-15.538485167457168,0.4813882191961905,10,0.10245513916015625,-0.0698537826538086,-0.18395042419433594,1.071110725402832,1.5833797454833984,3,0.01229643864092167,1.030767776692594,27.457672119140625,-1.3809435581386278,27.79297637939453,-1.5783058809596744,27.95131492614746,0.01229643864092167
7476,2009-10-30,27.4204158782959,28.11896514892578,27.4204158782959,28.06308174133301,4740283.0,-0.021601847987736678,-1.1739112369487923,-1.642858187669138,36.340212034798355,56.02160336667945,0.9009614061834128,0.659453976681533,0.4227749909324032,1.6634193567239564,9.996681631085579,0.6985492706298828,0.26328391396194206,-0.6864418029785142,-1.6018432671056182,0.2289596611485898,-1.144142535042068,-0.22874107091496043,1.3483080913696313,14.044905040427391,-40.259052335353715,0.45770073206355283,10,0.7078647613525391,0.5355558395385742,0.4377584457397461,1.6765203475952148,1.6672058105468714,4,0.036684811245256244,2.9999821928602275,28.02582550048828,1.030767776692594,27.457672119140625,-1.3809435581386278,27.79297637939453,0.036684811245256244
7477,2009-11-02,27.439044952392575,27.643951416015625,27.047855377197266,27.4483585357666,2122396.0,0.0006793870005239455,1.976764121784767,0.014492108434097963,39.61220596502348,54.3453174463983,0.7575818928845237,0.6623115658959371,0.40827483776134343,1.6063141329915602,9.423658429737804,0.5960960388183594,0.22565275366193305,-0.6598958969116246,-1.5963464939210965,0.2765547000978472,-1.1281211954163588,-0.1916705984068905,1.2031864402758856,34.14647140697497,-17.681232962437647,0.46822529850473527,11,0.6193799972534215,0.5169267654418981,0.5448684692382848,1.6578912734985387,1.6578903198242259,0,0.0600814182603846,-1.1739112369487923,27.4204158782959,2.9999821928602275,28.02582550048828,1.030767776692594,27.457672119140625,0.0600814182603846
7478,2009-11-03,27.2341365814209,27.485614776611328,27.159624099731445,27.31796264648437,1771205.0,-0.00746776614591349,-1.7999934469737306,9.00040958426815,36.170246371096916,51.20792638381934,0.8324743732892017,0.8684666799335297,0.6159170190772443,1.7692308959450287,9.199244116823355,0.3259906768798828,0.18104745162163738,-0.8373279571533203,-1.8424570026392395,0.16780108833259888,-1.3398924798962817,-0.33476343441035894,1.2486572097004434,17.39142048186335,-30.54641408029741,0.5025645227429602,11,0.8196315765380859,0.7218351364135742,0.9174289703369141,1.8627996444702148,2.449581146240231,1,0.07729135441173884,1.976764121784767,27.439044952392575,-1.1739112369487923,27.4204158782959,2.9999821928602275,28.02582550048828,0.07729135441173884
7479,2009-11-04,27.5414981842041,27.92337226867676,27.26207733154297,27.364532470703125,2036826.0,0.01128589488652576,-2.4634014774265593,-2.1111060547453624,36.6754721487231,46.664747377005455,0.39591188926803156,0.586015566767351,0.31972141557485045,1.4365566119792064,8.647722931665374,0.6892356872558629,0.11619220272228858,-0.526706504821778,-1.5385825253220844,0.4851695156785283,-1.0326445150719294,-0.02076849457162666,0.7978017655248308,46.087041686699784,2.8630677147020194,0.5059380102501531,11,0.5122699737548828,0.4144735336303711,0.7264919281005859,1.5554380416870117,2.635862350463867,2,0.07000336641879179,-1.7999934469737306,27.2341365814209,1.976764121784767,27.439044952392575,-1.1739112369487923,27.4204158782959,0.07000336641879179
7480,2009-11-05,27.93268585205078,28.06308174133301,27.643951416015625,27.718463897705078,1768413.0,0.014203572559136957,-1.307688268590591,1.2105280175898083,41.17646763577154,43.99353628297671,-0.13994430900050858,0.23937756349524264,-0.05762627633594519,1.0216278562483616,8.06349853611362,0.5215835571289098,0.051385723299354424,-0.15600967407226562,-1.1375304176173024,0.8255110694727712,-0.6467700458447823,0.334750697700251,0.2774696404249859,82.60875759032712,42.02736755925267,0.49076037177251786,11,0.013970375061035156,0.023285865783691406,0.33530426025390625,1.164250373840332,2.226045608520508,3,0.05468490735123788,-2.4634014774265593,27.5414981842041,-1.7999934469737306,27.2341365814209,1.976764121784767,27.439044952392575,0.05468490735123788
7481,2009-11-06,27.802289962768555,28.02582550048828,27.643951416015625,27.97925567626953,2051213.0,-0.004668218801904156,1.8275935118950943,-0.8260857951813665,37.59214599860825,42.31368106038671,-0.12325954564429864,0.37815849254558387,0.08988367053508028,1.1283244282042162,7.641646547587952,0.38187408447265625,-0.061764923743425015,-0.279420089721679,-1.2673047595725748,0.7084645801292169,-0.7733624246471251,0.21452224520376717,0.29163551817936195,74.3119576306052,37.18179452864024,0.4939423349254477,11,-0.1816234588623047,0.15368175506591797,0.37721729278564453,1.2946462631225586,2.3564414978027344,4,0.06499159909571683,-1.307688268590591,27.93268585205078,-2.4634014774265593,27.5414981842041,-1.7999934469737306,27.2341365814209,0.06499159909571683
7482,2009-11-09,28.28661727905273,28.28661727905273,27.79297637939453,27.904743194580078,2017608.0,0.017420410942147635,1.585359518909985,-2.1578987077095326,45.96412350154914,41.52854801669887,-0.6202480908372081,-0.121957962384446,-0.3803566935485705,0.6075555624971933,8.12161034727437,0.4936408996581996,-0.22402668358964917,0.2109613418579066,-0.7699712245649373,1.1918939082807505,-0.27950494135351533,0.7014276250693285,-1.2387619018554652,100.0,63.07367582953643,0.4904662832114228,11,-0.6193809509277308,-0.33064556121825817,-0.24914836883544567,0.8103189468383825,1.9559402465820384,0,0.028317433713900275,1.8275935118950943,27.802289962768555,-1.307688268590591,27.93268585205078,-2.4634014774265593,27.5414981842041,0.028317433713900275
7483,2009-11-10,28.56603813171387,28.743003845214844,28.08171081542969,28.10965156555176,2201417.0,0.009878199641357055,-1.5818241391635748,1.1951231694404043,49.26316969386044,41.555608694949115,-0.869964064062497,-0.38750256852439335,-0.6352471863883871,0.2969634069759941,8.913501369219103,0.6612930297851527,-0.31833348285071494,0.4689599990844755,-0.5360847981033103,1.4740047962722613,-0.03356239950941742,0.9714823976783684,-1.4934075164794969,88.05033795618957,51.01776839991333,0.5025223985938935,11,-0.670608520507816,-0.5076131820678746,-0.6147232055664098,0.5308980941772425,1.5833797454833949,1,0.018584906246187805,1.585359518909985,28.28661727905273,1.8275935118950943,27.802289962768555,-1.307688268590591,27.93268585205078,0.018584906246187805
7484,2009-11-11,28.43564224243164,28.789573669433594,28.34250259399414,28.68712043762207,1396822.0,-0.0045647173290532805,-1.0425513374086646,-0.5510201522914768,46.315782212681974,41.0122028402348,-0.655150385984399,-0.2516709234995034,-0.4774269442063819,0.39868254607049636,9.693455042022453,0.4470710754394531,-0.3403500342162502,0.3269215583801284,-0.6886193533859668,1.3424624701462236,-0.18084889750291921,0.834692014263176,-1.2961966979980488,69.10574790721836,34.081155905248536,0.5077704558830485,11,-0.5169277191162109,-0.37721729278564453,-0.5588393211364746,0.6612939834594727,1.9745674133300781,2,0.04389123602656353,-1.5818241391635748,28.56603813171387,1.585359518909985,28.28661727905273,1.8275935118950943,27.802289962768555,0.04389123602656353
7485,2009-11-12,28.016511917114254,28.612607955932614,27.97925567626953,28.51015472412109,1285592.0,-0.014739611707871303,-1.2295041241855014,1.9629646484182424,45.2674904055377,42.00412265920584,-0.2653885704631733,0.13784903397916537,-0.03547747829513881,0.7966693081875142,9.982350557614089,0.6333522796630824,-0.3623446570639395,-0.06892375946045348,-1.0696549336101562,0.9318074146892492,-0.5692893465353066,0.43144182761439964,-0.7780586851806639,32.52036174987815,-4.677537375754127,0.500365587074852,11,-0.09779739379882457,0.041913032531741834,-0.13970899581908824,1.080424308776859,2.337814331054691,3,0.0771276818451383,-1.0425513374086646,28.43564224243164,-1.5818241391635748,28.56603813171387,1.585359518909985,28.28661727905273,0.0771276818451383
7486,2009-11-13,28.11896514892578,28.37975883483887,27.848859786987305,27.99788475036621,2208396.0,0.0036568874853026845,-1.5333363671528533,-0.24527937375150205,52.02700552406684,43.383544832432875,-0.2886909772670201,-0.0028979386467327117,-0.11975608060229348,0.6728587441525029,9.884766767261619,0.530899047851566,-0.3394468558395154,0.057745933532714844,-0.913218486706878,1.0287103537723077,-0.4277362765870798,0.5432281436525095,-0.7874446907421913,32.71018020914672,-7.794958159540364,0.48548221011979625,11,-0.14436626434326172,-0.060540199279785156,-0.24216222763061523,0.977971076965332,1.8162307739257777,4,0.07254058962847121,-1.2295041241855014,28.016511917114254,-1.0425513374086646,28.43564224243164,-1.5818241391635748,28.56603813171387,0.07254058962847121
7487,2009-11-16,28.649864196777344,28.70574760437012,28.23073387145996,28.29593276977539,1485076.0,0.018880461817843308,1.0400065530799316,2.9231108520659723,59.504129084340946,45.97619846723777,-0.7037833573515293,-0.5703760236720541,-0.6325425040359463,0.11410344955254459,9.735999446675061,0.5867824554443395,-0.3535675930876607,0.5933019638061516,-0.3647009406455908,1.551304868257894,0.1143005115802822,1.072303416032021,-1.2308605459187518,85.14856905343619,38.476785524967624,0.4790014522258703,11,-0.6240386962890625,-0.5914392471313477,-0.7893610000610352,0.44707202911376953,1.5181827545166016,0,0.052665773681526584,-1.5333363671528533,28.11896514892578,-1.2295041241855014,28.016511917114254,-1.0425513374086646,28.43564224243164,0.052665773681526584
7488,2009-11-17,28.45426940917969,28.65917778015137,28.37044334411621,28.603294372558594,1348722.0,-0.006827075557993556,1.2142909383456115,-0.4210560351796065,61.407238574291696,48.72417251452317,-0.35415464088532644,-0.40895251562428214,-0.40872390142351733,0.27938080408404176,9.600711998934381,0.2887344360351598,-0.2565835755527779,0.4060897827148473,-0.5338474967566356,1.3460270621863302,-0.06387885702089235,0.876058422450587,-0.9530315572066002,64.35640352389004,12.146449122702613,0.4699686397357412,11,-0.23750686645508168,-0.39584445953369496,-0.6263651847839391,0.6426668167114222,2.1142787933349574,1,0.06284779590503753,1.0400065530799316,28.649864196777344,-1.5333363671528533,28.11896514892578,-1.2295041241855014,28.016511917114254,0.06284779590503753
7489,2009-11-18,28.17485046386719,28.50083923339844,28.035139083862305,28.398386001586914,1305776.0,-0.009819930404621702,1.1739238827033065,1.4999872011467892,51.82649554667231,49.9075089490677,0.02743878755226703,-0.17442048226146412,-0.10104372165661246,0.51777535343086,8.601715505672528,0.46570014953613637,-0.17774119047312098,0.14949007034302042,-0.7522296160465523,1.051209756732593,-0.30136977285176414,0.600349913537805,-0.5963124628464698,38.04356536139777,-14.482684852438126,0.45085984319478595,11,0.04191207885741832,-0.11642551422119496,-0.3702311515808141,0.9220857620239222,2.4682102203369105,2,0.07008262265179921,1.2142909383456115,28.45426940917969,1.0400065530799316,28.649864196777344,-1.5333363671528533,28.11896514892578,0.07008262265179921
7490,2009-11-19,27.79297637939453,28.10033798217773,27.625324249267575,28.10033798217773,1561735.0,-0.013553721783275963,2.090911347473791,1.3750010665802086,54.83092301201046,51.8229286172235,0.43293915618819057,0.13825166310122228,0.3043360592910176,0.8623828380373411,8.49611286260851,0.5495262145996165,-0.06764359324629865,-0.18395118713378977,-1.0208889247519188,0.6529865504843393,-0.6024200559428543,0.23451768167527476,0.9965972900390625,15.517262685518707,-40.14673896058388,0.418468868809065,11,0.4144725799560547,0.26544857025146484,0.01862812042236328,1.303959846496582,2.8593978881835938,3,0.09416887348227965,1.1739238827033065,28.17485046386719,1.2142909383456115,28.45426940917969,1.0400065530799316,28.649864196777344,0.09416887348227965
7491,2009-11-20,28.07239532470703,28.26799011230469,27.70915031433105,27.755720138549805,2811145.0,0.010053581217722929,-1.7272794969771028,-1.0303017139736756,57.69228987269169,53.126058214017114,0.21888167779100343,-0.17972423482028077,0.06026145376691616,0.5360873451598813,7.920603338930954,0.5588397979736399,0.033192067288634775,0.114095783233644,-0.6951054166646493,0.9232969831319373,-0.2905048167155009,0.5186963831827889,0.6938933563232439,41.379249469947254,-16.304050965257623,0.4046005999491464,11,0.1350536346435547,-0.013970375061035156,-0.22586297988891602,-0.2980470657348633,2.6451759338378906,4,0.08128736066400233,2.090911347473791,27.79297637939453,1.1739238827033065,28.17485046386719,1.2142909383456115,28.45426940917969,0.08128736066400233
7492,2009-11-23,28.584665298461914,28.69643402099609,28.212106704711914,28.351816177368164,1841529.0,0.018248174686540608,1.1224433504125084,0.7352932319052695,65.26314836466725,54.90383362188454,-0.2756518102491228,-0.6768128759624226,-0.4225939117978541,0.007105312411255227,8.401898023130324,0.624038696289059,0.10724879659959186,0.5946982383728034,-0.2615555245633452,1.450952001308952,0.16657135690472913,1.0228251198408778,0.15880409393310657,89.56514771088231,25.67872664644247,0.42812688146807415,11,-0.3772163391113281,-0.526240348815918,-0.565824031829834,-0.8894853591918945,1.5088691711425746,0,0.04724668315295322,-1.7272794969771028,28.07239532470703,2.090911347473791,27.79297637939453,1.1739238827033065,28.17485046386719,0.04724668315295322
7493,2009-11-24,28.66849136352539,28.789573669433594,28.43564224243164,28.649864196777344,1743934.0,0.00293255366778733,1.7142836246617421,0.07999672346002622,63.414627501497236,56.80370532064179,-0.3837745394696874,-0.7290639680791493,-0.4868348503886395,-0.10441761321050791,8.900932884397406,0.3539314270019531,0.21699237015242545,0.6347485542297377,-0.2673919977531902,1.5368891062126657,0.18367827823827554,1.0858188302212,-1.043167114257816,89.59996854531934,22.492852791379235,0.45107027599146315,11,-0.4610424041748047,-0.6100664138793945,-0.5984234809875488,-0.9733114242553711,1.5740661621093786,1,0.0523067492025906,1.1224433504125084,28.584665298461914,-1.7272794969771028,28.07239532470703,2.090911347473791,27.79297637939453,0.0523067492025906
7494,2009-11-25,28.86408615112305,29.003795623779297,28.59398078918457,28.67780685424805,1520185.0,0.0068226397098283265,-1.3157866373502731,10.000409584271964,61.62791029934507,58.62152975328705,-0.5723969344867292,-0.8578750510116109,-0.6856903465084194,-0.3151043551847188,8.85913032293561,0.40981483459472656,0.26372964724340164,0.760022640228275,-0.17181607267059107,1.6918613531271411,0.294103283778842,1.225941996677708,-1.2154769134521537,89.86489852168792,23.697534841469704,0.46591935644943283,11,-0.5495262145996129,-0.8056612014770543,-0.7940182685852086,-1.168906211853031,0.9872837066650391,2,0.059051308344479914,1.7142836246617421,28.66849136352539,1.1224433504125084,28.584665298461914,-1.7272794969771028,28.07239532470703,0.059051308344479914
7495,2009-11-27,28.37044334411621,28.70574760437012,28.12828063964844,28.37044334411621,757784.0,-0.017102318930947047,-1.3846238667958732,0.0,56.5031896359754,59.11888354349911,-0.026003787642149945,-0.3553073685526691,-0.199610334997665,0.16250482266013222,8.256048148138541,0.7358055114746094,0.26185149552721754,0.24914894104004048,-0.6893195811517714,1.1876174632318524,-0.22008532005586545,0.7183832021359464,-0.6676266510009796,51.07908899519289,-13.477315263876264,0.4692342610959058,11,-0.05588340759277344,-0.31667518615722656,-0.2514767646789551,-0.6706066131591797,1.5461254119873082,4,0.08010510489816558,-1.3157866373502731,28.86408615112305,1.7142836246617421,28.66849136352539,1.1224433504125084,28.584665298461914,0.08010510489816558
7496,2009-11-30,28.426328659057614,28.556724548339844,28.258676528930664,28.31455993652344,1659760.0,0.0019698428488954534,-1.6666723550944136,100.0,51.77306578272785,58.25987650998655,-0.037665442411395134,-0.3499082319407876,-0.2643665465376621,0.09104552556346945,7.78091238820961,0.2980480194091797,0.28663205729941055,0.25473861694335653,-0.6319651796375467,1.1414424135242598,-0.1886132813470951,0.6980905152338082,-0.6714728087158193,34.04259490830437,-24.955142531321044,0.4433518982904514,11,-0.11176872253417613,-0.37256050109862926,-0.21655082702636363,-0.7264919281005824,1.2015056610107457,0,0.07830928978622143,-1.3846238667958732,28.37044334411621,-1.3157866373502731,28.86408615112305,1.7142836246617421,28.66849136352539,0.07830928978622143
7497,2009-12-01,29.08762168884277,29.134191513061523,28.603294372558594,28.603294372558594,1698411.0,0.02326339914368236,-1.1923072379069575,4.333299203058316,56.03447591020259,57.66290288064331,-0.7044084325209816,-0.9289912929901085,-0.9249272733591347,-0.5778213973273658,7.011788870520158,0.7078628540039098,0.3689613410489798,0.8336028099060009,-0.07266293654701883,1.7398685563590206,0.38046993667948925,1.2867356831325125,-1.2828082475634766,95.37038266017139,38.39327859269868,0.45313287322651047,12,-0.7078638076782191,-0.9965982437133754,-0.8685297966003382,-1.3877849578857386,0.4470729827880895,1,0.05603584875855816,-1.6666723550944136,28.426328659057614,-1.3846238667958732,28.37044334411621,-1.3157866373502731,28.86408615112305,0.05603584875855816
7498,2009-12-02,29.339099884033203,29.599891662597656,29.059680938720703,29.059680938720703,2238458.0,0.008645539944123204,-2.866672127566623,0.5769217137208767,60.16770732444478,58.589704189284696,-0.9132075709764678,-1.0695200695424596,-1.1805426906453533,-0.8439649574440082,6.432863433502462,0.5402107238769531,0.4196223535582426,0.9798328399658196,0.08341235865498575,1.8762533212766535,0.5316225993104027,1.4280430806212365,-1.4545237584469746,82.27848429391298,25.727022300112566,0.4482102406554177,12,-0.7264919281005859,-1.0152263641357422,-1.131650447845459,-1.6392631530761719,0.577468872070316,2,0.02571430577465872,-1.1923072379069575,29.08762168884277,-1.6666723550944136,28.426328659057614,-1.3846238667958732,28.37044334411621,0.02571430577465872
7499,2009-12-03,29.46949577331543,29.76754379272461,29.26458740234375,29.385669708251953,1418188.0,0.004444440688283979,-2.0857102736479964,0.3000013652249891,67.48878285480248,59.99613306070603,-0.9394371059163724,-1.1047082542820306,-1.3064395699267664,-0.9925809527126681,6.854642541467121,0.5029563903808594,0.3942311350390675,1.013828849792482,0.07406861557324262,1.9535890840117212,0.5439487326828605,1.4837089669021033,-1.4476944047682885,81.8181712405433,21.30876485776747,0.4698801171096197,12,-0.7311487197875977,-1.0617961883544922,-1.2923169136047363,-1.7696590423583984,0.47501373291015625,3,0.02623260873772204,-2.866672127566623,29.339099884033203,-1.1923072379069575,29.08762168884277,-1.6666723550944136,28.426328659057614,0.02623260873772204
7500,2009-12-04,29.46018218994141,29.991079330444336,29.003795623779297,29.804800033569336,2055723.0,-0.00031604149068786835,1.753251934139524,-4.111106054745231,66.5137683623568,60.97629733733549,-0.7473520217661083,-1.0277861037704419,-1.2911411270455453,-1.0106496856388532,7.395998346186865,0.9872837066650391,0.37565996722486616,0.92814044952393,-0.07855697858654409,1.9348378776344042,0.42479173546869475,1.4314891635791653,-1.2638065789765207,69.35486712218086,5.10890821308584,0.503348714055237,12,-0.4005022048950231,-0.940714836120609,-1.3808002471923864,-1.7603454589843786,0.9127712249755788,4,0.013278521677990263,-2.0857102736479964,29.46949577331543,-2.866672127566623,29.339099884033203,-1.1923072379069575,29.08762168884277,0.013278521677990263
7501,2009-12-07,29.60920524597168,29.81411361694336,29.32047271728516,29.53469467163086,1244900.0,0.0050584567016409565,1.0384598723254963,-0.21621217739748616,63.03796365853393,60.729054592209565,-0.7324816225410906,-1.0904043786129947,-1.4260187599583105,-1.1864664868517352,7.96660969127795,0.4936408996581996,0.43893335929644905,0.9868177413940415,-0.06733046046699087,2.040965943255074,0.45974364046352534,1.5138918423245578,-1.1974651886692556,72.4831947267657,10.43178115907952,0.5270741009305171,12,-0.549525260925293,-1.089737892150879,-1.5670790672302246,-1.9093685150146484,0.4470729827880895,0,0.010380674103829701,1.753251934139524,29.46018218994141,-2.0857102736479964,29.46949577331543,-2.866672127566623,29.339099884033203,0.010380674103829701
7502,2009-12-08,29.08762168884277,29.26458740234375,28.87339973449707,29.23664665222168,1275607.0,-0.0176155878820784,2.818207204691427,-2.0000511967234575,57.90698372165113,60.117094172226665,-0.14756938850728218,-0.5330652517878889,-0.9065681784654878,-0.6897765620732415,8.342428099174755,0.7358055114746094,0.5135143493848986,0.4251839637756305,-0.6360919166425099,1.4864598441937709,-0.10545397643344145,0.9558219039847025,-0.48636091876331733,19.16666951087537,-40.83369806832171,0.5306379402090708,12,-0.027941703796383166,-0.5681543350219691,-1.0454955101013148,-1.3551864624023402,0.6147251129150391,1,0.018571907906544283,1.0384598723254963,29.60920524597168,1.753251934139524,29.46018218994141,-2.0857102736479964,29.46949577331543,0.018571907906544283
7503,2009-12-09,29.0969352722168,29.245960235595703,28.88271331787109,29.08762168884277,1308246.0,0.0003201906114449482,1.3636307222598232,-0.062496800286740505,62.344127425095834,60.196673852865636,-0.1002603762830816,-0.5276172533961834,-0.9173499890281782,-0.7270079827032312,7.919144812292359,0.3632469177246129,0.5603489996268394,0.40795269012451385,-0.6696038534047375,1.4855092336537652,-0.1308255816401136,0.9467309618891413,-0.32889627489356243,19.99996586949208,-41.01068316303156,0.5387782717646263,12,-0.03725528717041371,-0.5215835571289098,-1.089736938476566,-1.2434177398681676,0.9034595489501882,2,0.015044862811790738,2.818207204691427,29.08762168884277,1.0384598723254963,29.60920524597168,1.753251934139524,29.46018218994141,0.015044862811790738
7504,2009-12-10,29.68371772766113,29.69303131103516,29.227331161499023,29.339099884033203,1580524.0,0.020166469422111977,1.5641103730735602,37.00163833705925,73.99526820523415,62.14023813833883,-0.6241917351856507,-1.0710143101016918,-1.489204031392834,-1.3464616595637828,7.640511027035895,0.5960960388183594,0.5443340390532398,0.9323313713073702,-0.22505138916893586,2.0897141317836763,0.3536399910692154,1.511022751545525,-0.810317993164059,72.50002559788086,5.497871755481626,0.5786913802381531,12,-0.5588397979736293,-1.057139396667477,-1.6788477897644007,-1.7277460098266566,-0.10245323181151988,3,0.007844402462613642,1.3636307222598232,29.0969352722168,2.818207204691427,29.08762168884277,1.0384598723254963,29.60920524597168,0.007844402462613642
7505,2009-12-11,30.17736053466797,30.335697174072266,29.68371772766113,29.68371772766113,1566674.0,0.016630086956622492,-1.6415028727526801,1.432435424150037,75.33633069411304,64.7583786840483,-0.9326465481074422,-1.469830357816349,-1.9432580652997444,-1.8665188968373343,8.411001819999116,0.6519794464111364,0.5523903848093141,1.3179317474365249,0.051133949751026364,2.5847295451220234,0.6845328485937756,1.951330646279274,-1.2946472167968786,89.17206341752917,18.14685593420127,0.6333988988427501,12,-0.7078647613525391,-1.1968498229980469,-2.1724905967712402,-2.221388816833496,-1.1456222534179688,4,-0.007716083325938428,1.5641103730735602,29.68371772766113,1.3636307222598232,29.0969352722168,2.818207204691427,29.08762168884277,-0.007716083325938428
7506,2009-12-14,30.15873146057129,30.56854820251465,30.01902198791504,30.307756423950195,1518467.0,-0.0006173195324779002,-1.565218939758178,-0.301888250499397,71.50126152489749,66.4769104190144,-0.7179313068252249,-1.360294873698379,-1.8676256852691182,-1.879588433100718,9.576811136181718,0.5495262145996094,0.5626183850243862,1.1973143577575698,-0.14468398274167527,2.539312698256815,0.5263151875079473,1.8683135280071923,-1.072600402832034,75.82413873030089,6.848993223869343,0.6709991702496231,12,-0.4377574920654297,-1.0617952346801758,-2.2074174880981445,-2.2027597427368164,-1.806915283203125,0,0.007103148705898565,-1.6415028727526801,30.17736053466797,1.5641103730735602,29.68371772766113,1.3636307222598232,29.0969352722168,0.007103148705898565
7507,2009-12-15,30.15873146057129,30.15873146057129,29.86999893188477,30.08422088623047,1458450.0,0.0,6.750108793037151,-0.49998720114677725,70.83332222315246,67.66197874109302,-0.6146535845360184,-1.3085483346318405,-1.823559486141093,-1.9178550056847214,10.102711613766266,0.2887325286865199,0.6404046548036959,1.121870994567871,-0.3128283342909839,2.556570323426726,0.4045213301384436,1.8392206589972986,-0.8354136596679709,75.69057648074424,8.939153826237302,0.7173496644294272,12,-0.4377574920654297,-1.0617952346801758,-2.3704123497009277,-2.2027597427368164,-1.6299495697021484,1,-0.003397133329213986,-1.565218939758178,30.15873146057129,-1.6415028727526801,30.17736053466797,1.5641103730735602,29.68371772766113,-0.003397133329213986
7508,2009-12-16,30.24255752563477,30.447465896606445,30.13079071044922,30.345012664794922,1786558.0,0.0027794957215980798,1.0606034279473273,-1.3750415973377228,69.89245595241105,67.9290535297162,-0.6222870603848314,-1.3191653655420374,-1.8674420550739654,-2.0391051013467347,10.778101020196374,0.31667518615722656,0.755007582324307,1.1162826538085966,-0.3868099210497711,2.6193752286669643,0.364736366379411,1.8678289412377822,-0.7200028604736382,75.69441284215821,11.376488737560464,0.7515462874291842,12,-0.5215835571289098,-1.145621299743656,-2.430953502655033,-2.2865858078002965,-1.7230892181396484,2,-0.0178626005230893,6.750108793037151,30.15873146057129,-1.565218939758178,30.15873146057129,-1.6415028727526801,30.17736053466797,-0.0178626005230893
7509,2009-12-17,30.149417877197266,30.233243942260746,29.90725326538086,30.22393035888672,1574726.0,-0.0030797543613351186,6.000040956749214,0.7272693424678188,79.02736186642542,69.31945280794606,-0.47221637609556666,-1.128363023977279,-1.7289125847983868,-1.9797007869432832,12.018582483375113,0.3353042602539098,0.804297468623858,0.9244146347045898,-0.574938348749388,2.4237676181585677,0.17473814297759915,1.6740911264315805,-0.4595042460595735,52.63156760205751,-12.80905180131763,0.7496764917269894,12,-0.42844390869140625,-1.0524816513061523,-2.1724905967712402,-2.193446159362793,-2.160848617553711,3,-0.004942817026758806,1.0606034279473273,30.24255752563477,6.750108793037151,30.15873146057129,-1.565218939758178,30.15873146057129,-0.004942817026758806
7510,2009-12-18,30.41020965576172,30.494035720825195,30.07490539550781,30.261186599731445,2725252.0,0.008649977244227225,1.6470676809473268,-1.9999744022935544,80.34187685128836,71.24210982936322,-0.6527147287447264,-1.2469569232399387,-1.937645900401435,-2.2726077312784696,12.706792046448454,0.41913032531738637,0.82312532116282,1.054344749450685,-0.37392618216645346,2.4826156810678235,0.34020928364211755,1.7684802152592525,-0.5797144932037135,77.33323139681237,7.59376583266824,0.7141354658085691,12,-0.6892356872558594,-1.3132734298706055,-2.421639919281006,-2.454237937927246,-2.7383155822753906,4,-0.027258778196389444,6.000040956749214,30.149417877197266,1.0606034279473273,30.24255752563477,6.750108793037151,30.15873146057129,-0.027258778196389444
7511,2009-12-21,30.354326248168945,30.680316925048828,30.28912734985352,30.59649085998535,1237814.0,-0.0018376528220411803,-1.0999948804587318,-1.625014398894165,73.77624230273518,73.005360782817,-0.536432202544475,-1.0660061908335763,-1.8427919575502045,-2.2587109891592014,13.845402638396218,0.39118957519530895,0.8004005679730213,0.8843647956848137,-0.4751297120988447,2.243859303468472,0.20461754179298453,1.564112049576643,-0.44707298278808594,59.77003107052049,-6.449398206555244,0.6797472538918292,12,-0.5728111267089844,-1.2015056610107422,-2.3657565116882324,-2.3983545303344727,-2.887340545654297,0,-0.04357164629864674,1.6470676809473268,30.41020965576172,6.000040956749214,30.149417877197266,1.0606034279473273,30.24255752563477,-0.04357164629864674
7512,2009-12-22,29.93519592285156,30.50334930419922,29.89793968200684,30.345012664794922,1383079.0,-0.013807927143257515,-1.4999921237516367,1.6923064805771861,60.52631933488616,72.80338210612703,0.01739993604769552,-0.5697195874672545,-1.40377114463384,-1.882794922641228,14.779271785799258,0.6054096221923793,0.7772338089704931,0.39770793914794567,-0.9098061697035362,1.7052220479994276,-0.2560491152777935,1.0514649935736848,0.7451210021972692,4.761927979891407,-56.97130634493183,0.6537570544257407,12,0.018628120422366834,-0.7823753356933558,-1.9186840057373011,-1.9792242050170863,-2.3471279144287074,1,-0.05289358217544504,-1.0999948804587318,30.354326248168945,1.6470676809473268,30.41020965576172,6.000040956749214,30.149417877197266,-0.05289358217544504
7513,2009-12-23,30.168046951293945,30.195987701416016,29.91656875610352,30.01902198791504,1032746.0,0.007778503572934303,1.7272828818765362,-0.3636380560545807,61.90478047917904,71.4599945810098,-0.053122029094886614,-0.7214569733955969,-1.6049082020700283,-2.16077055006874,15.602350717863708,0.27941894531249645,0.774109433272713,0.5555811882019057,-0.7135323503880926,1.824694726791904,-0.07897558109309344,1.1901379574969049,0.5122699737548828,34.52391690700156,-23.64966909698024,0.6345567692949993,12,0.013970375061035156,-1.0152263641357422,-2.1259217262268066,-2.2120752334594727,-2.561351776123047,2,-0.05433779200461286,-1.4999921237516367,29.93519592285156,-1.0999948804587318,30.354326248168945,1.6470676809473268,30.41020965576172,-0.05433779200461286
7514,2009-12-24,30.56854820251465,30.577861785888672,30.13079071044922,30.13079071044922,490874.0,0.01327567713837463,-1.0425513374086646,2.9374776020068603,66.66666666666653,70.49669857796019,-0.3519187027315134,-1.041094382270984,-1.9704895648234597,-2.537899940145614,16.278484121343077,0.4470710754394531,0.8461384355565365,0.8708593368530266,-0.41545286383901825,2.1571715375450715,0.2277032365070042,1.514015437199049,0.09612117767333928,85.71421606032305,27.758886277261915,0.643156100346023,12,-0.29339027404785156,-1.4157276153564453,-2.4309544563293457,-2.612576484680176,-3.1853885650634766,3,-0.06703229350129769,1.7272828818765362,30.168046951293945,-1.4999921237516367,29.93519592285156,-1.0999948804587318,30.354326248168945,-0.06703229350129769
7515,2009-12-28,30.6430606842041,30.68963050842285,30.531291961669922,30.68963050842285,1094589.0,0.002437553828065875,5.800049148099607,-0.10638270061129967,65.90259376004835,69.87462438186584,-0.3949587013432243,-0.9872343943209252,-2.0175042914455474,-2.585841813825237,17.93475940245225,0.1583385467529297,0.9119476003103841,0.8317409515380874,-0.3588584853615622,2.022340388437737,0.23644123308826437,1.4270406699879103,-0.7451210021972621,94.11767540245833,36.43028108384101,0.595299718449824,12,-0.36324596405029297,-1.4855833053588867,-2.505466938018799,-2.687088966369629,-3.9863929748535156,0,-0.08662618437227076,-1.0425513374086646,30.56854820251465,1.7272828818765362,30.168046951293945,-1.4999921237516367,29.93519592285156,-0.08662618437227076
7516,2009-12-29,30.652374267578125,30.726886749267575,30.59649085998535,30.726886749267575,996672.0,0.00030393776489900937,2.499974402293793,1.6000163826997926,78.5714235961402,70.73441342330892,-0.3653004180459334,-0.8656075686043465,-2.002548392782117,-2.5697480557146335,19.696957263422608,0.130395889282223,0.8812490875625585,0.7297522544860833,-0.32402909156481385,1.7835336005369804,0.2028615814606347,1.2566429275115318,-0.7386007690429643,91.01118941940685,27.27589347965371,0.5268906730254482,12,-0.33996105194091797,-1.4343557357788121,-2.519437313079834,-2.6964025497436523,-3.641775131225586,1,-0.0972348884975065,5.800049148099607,30.6430606842041,-1.0425513374086646,30.56854820251465,1.7272828818765362,30.168046951293945,-0.0972348884975065
7517,2009-12-30,30.717571258544922,30.717571258544922,30.438152313232425,30.50334930419922,771741.0,0.0021269801287713275,1.608686361450899,-2.874980801720303,78.99999044346404,71.74636170009259,-0.38318559594151935,-0.8457961867615147,-2.0467218657911417,-2.6091980702677873,20.453819973427866,0.27941894531249645,0.802924175196928,0.713451766967772,-0.32034998807489146,1.7472535220104355,0.19655088944644206,1.230352644489102,-0.7712732299804657,98.85039073533608,28.360831848197606,0.516900877521331,12,-0.40515804290771484,-1.289987564086914,-2.584634304046631,-2.761599540710449,-3.958448410034176,2,-0.10582169822837262,2.499974402293793,30.652374267578125,5.800049148099607,30.6430606842041,-1.0425513374086646,30.56854820251465,-0.10582169822837262
7518,2009-12-31,30.09353446960449,30.78277015686035,30.09353446960449,30.6430606842041,850548.0,-0.020315303696637144,-1.5084724584359945,-2.5652189397581946,57.2368571732666,69.32519451196383,0.24304836546217956,-0.17111418990026905,-1.4045760196799542,-1.9614431967608752,20.330133875189507,0.6892356872558629,0.7421436521700215,0.051693248748776455,-0.9338687559386436,1.0372552534361965,-0.4410877535949318,0.5444742510924847,-0.11601289221190925,0.0,-67.33390270844474,0.4927810023437095,12,0.24682044982910512,-0.6380090713500941,-1.9605975151061976,-2.137562751770016,-3.11087608337402,3,-0.0832559719335143,1.608686361450899,30.717571258544922,2.499974402293793,30.652374267578125,5.800049148099607,30.6430606842041,-0.0832559719335143
7519,2010-01-04,30.24255752563477,30.5219783782959,30.10284805297852,30.36363983154297,1209792.0,0.004951995791016239,-1.093028793492671,0.22033945368087787,51.31084246420902,66.09952402451056,0.12139226515526857,-0.2732621655541507,-1.5336852386446012,-2.0857895575706173,19.97861222339943,0.4284439086914098,0.6885653059469021,0.1620632171630909,-0.7890199004826108,1.1131463348087927,-0.31347834165975996,0.6376047759859418,-0.21672103347412275,21.621494473625415,-41.17580643195514,0.47554155882285104,1,0.09779739379882457,-0.7870321273803746,-2.109620571136478,-2.2865858078002965,-3.3902950286865305,0,-0.08715738899494896,-1.5084724584359945,30.09353446960449,1.608686361450899,30.717571258544922,2.499974402293793,30.652374267578125,-0.08715738899494896
7520,2010-01-05,29.85136985778809,30.354326248168945,29.404298782348636,30.149417877197266,2201095.0,-0.01293500615862575,1.6842061300100943,2.4615324028859003,44.625406731565946,62.86054229438064,0.47491438170993305,0.1567727738456135,-1.1309225423081308,-1.675072469632461,19.736864435379225,0.950027465820309,0.6240139388426833,-0.24868383407592276,-1.1613681582557973,0.6640004901039518,-0.7050259961658618,0.2076583280140163,0.9314002990722621,32.43238007737487,-27.53083911960391,0.45634216208993766,1,0.2421646118164027,-0.39584445953369496,-1.6648774147033727,-1.8953981399536168,-2.533407211303718,1,-0.08268331510732907,-1.093028793492671,30.24255752563477,-1.5084724584359945,30.09353446960449,1.608686361450899,30.717571258544922,-0.08268331510732907
7521,2010-01-06,29.91656875610352,30.03764915466309,29.76754379272461,29.79548645019531,3727614.0,0.002184117466837776,-2.052596408786227,-0.4062509999168356,45.859890473603606,61.230939087571485,0.3811738770347972,0.12203841284103589,-1.1733411320718332,-1.721651727531981,19.48205229650059,0.2701053619384801,0.5401015021830595,-0.1988531112670877,-1.086751412409562,0.6890451898753867,-0.6428022618383267,0.24509603930415125,0.8386319732665974,37.16217712075016,-19.951929889477007,0.4439491505712378,1,0.176965713500973,-0.39584541320801137,-1.7324047088623082,-1.9605970382690465,-2.710374832153324,2,-0.10896640832474658,1.6842061300100943,29.85136985778809,-1.093028793492671,30.24255752563477,-1.5084724584359945,30.09353446960449,-0.10896640832474658
7522,2010-01-07,29.62783432006836,29.90725326538086,29.42292594909668,29.79548645019531,1049710.0,-0.00965132192762752,1.4762011565428534,-1.3846129611542324,40.17857578195472,58.81691634343544,0.6947884570660108,0.4778172571697681,-0.8487978698696743,-1.411920949556535,20.27896529707999,0.4936428070068395,0.4117011553195127,-0.5145981788635261,-1.2975081410889544,0.2683117833619022,-0.9060531599762385,-0.12314319775081373,1.1003483703613277,16.21619003868718,-36.95527027719854,0.3914549811127134,1,0.4657001495361328,0.06519794464111328,-1.4436702728271484,-1.6718626022338867,-1.8628005981445312,3,-0.08833703994162811,-2.052596408786227,29.91656875610352,1.6842061300100943,29.85136985778809,-1.093028793492671,30.24255752563477,-0.08833703994162811
7523,2010-01-08,29.53469467163086,29.590578079223636,29.19007682800293,29.432239532470703,1442667.0,-0.0031436536140750926,2.739124240967197,-0.6111174315684218,40.17857578195477,55.87379513402302,0.7695673302272326,0.6381527078328872,-0.7150888801164186,-1.2891903245141485,21.246200272754294,0.4377574920654297,0.32288120900103223,-0.6296257972717285,-1.3068029401688577,0.04755134562540064,-0.9682143687202931,-0.29103722582316394,1.167010340637205,25.87412286982672,-26.235184286244206,0.33858857144856463,1,0.45172882080078125,0.29339027404785156,-1.2993040084838867,-1.5461244583129883,-1.9652538299560547,4,-0.09397665538713529,1.4762011565428534,29.62783432006836,-2.052596408786227,29.91656875610352,1.6842061300100943,29.85136985778809,-0.09397665538713529
7524,2010-01-11,29.91656875610352,30.046964645385746,29.69303131103516,29.74891662597656,1604037.0,0.012929677747421042,-1.5333178609947538,1.6363467123390372,42.40688822362094,53.26316118553108,0.31903393835821703,0.2894583587838895,-1.0403102488277192,-1.6355318955116473,21.26908781283942,0.5122699737548864,0.31366540615525906,-0.2593942642211893,-0.9092352374526982,0.39044670901031964,-0.584314750836942,0.0655262223945634,0.7246711287939398,62.40002490162252,12.924472845887593,0.32492048661575423,1,0.06985473632812145,-0.08848381042480824,-1.4483280181884801,-1.6951484680175817,-2.384384155273441,0,-0.09806974836559357,2.739124240967197,29.53469467163086,1.4762011565428534,29.62783432006836,-2.052596408786227,29.91656875610352,-0.09806974836559357
7525,2010-01-12,29.944509506225586,30.01902198791504,29.65577507019043,29.78617286682129,1295577.0,0.0009339557069480975,1.363645389894878,0.9444355958041876,43.641601049247434,49.38206979143189,0.20292260342992563,0.2563202250259877,-1.0284216368369776,-1.630540016027851,20.461796354101182,0.3632469177246094,0.28110325208742637,-0.21981096267700195,-0.8778384658455991,0.4382165404915952,-0.5488247142613005,0.10920278890729662,0.6386838563960922,88.04334277115906,38.2229856152541,0.3290137515842979,1,0.04191398620605469,-0.116424560546875,-1.3714861869812012,-1.6392631530761719,-2.1329059600830114,1,-0.10326590951955505,-1.5333178609947538,29.91656875610352,2.739124240967197,29.53469467163086,1.4762011565428534,29.62783432006836,-0.10326590951955505
7526,2010-01-13,30.37295341491699,30.512664794921875,29.944509506225586,29.963138580322266,1445566.0,0.014307928757434807,-1.5416668444292754,2.5882501746693105,56.772333613656116,46.912330143675455,-0.3009762599490955,-0.16364183319203107,-1.3917192849653475,-2.026348667188344,19.4436194425542,0.5681552886962891,0.20013886350557542,0.197921848297117,-0.466663949539992,0.862507646134226,-0.13437105062143928,0.5302147472156733,0.15451528631993838,89.43651511283947,32.51551119340294,0.3322928989185553,1,-0.386529922485348,-0.5448684692382777,-1.5833797454833949,-1.9559392929077113,-3.054990768432617,2,-0.10058260475032454,1.363645389894878,29.944509506225586,-1.5333178609947538,29.91656875610352,2.739124240967197,29.53469467163086,-0.10058260475032454
7527,2010-01-14,30.05627822875977,30.31707000732422,30.028335571289066,30.31707000732422,1100494.0,-0.010426223022542591,1.2142909383456175,-0.636364905683206,48.314593168636215,45.920967476494305,-0.09830845926076393,0.15279831398032329,-1.0128350194283477,-1.6873227214742315,18.674710813752828,0.3446178436279226,0.10424937924692657,-0.11363067626952628,-0.7803215888444655,0.5530602363054129,-0.44697613255699764,0.2197147800179451,0.4563865661621058,65.49291407623434,5.5017641613004,0.33334545628747037,1,-0.20025062561035512,-0.22819328308105824,-1.2667045593261754,-1.6392641067504918,-3.0177364349365305,3,-0.09482492420110855,-1.5416668444292754,30.37295341491699,1.363645389894878,29.944509506225586,-1.5333178609947538,29.91656875610352,-0.09482492420110855
7528,2010-01-15,29.70234680175781,30.07490539550781,29.35772705078125,29.87931251525879,1797187.0,-0.01177562385828912,1.5246026017625034,0.6785709061654583,36.752125283035596,44.3033322341417,0.21713114690220792,0.4892684710643387,-0.5929187907999918,-1.3124255550041788,17.514978530808577,0.717178344726559,-0.04273821829996294,-0.440551567077641,-1.1379165003654563,0.25681336621017437,-0.7892340337215487,-0.09186910043373331,0.810317993164066,29.838816224071564,-25.78738792908824,0.3486824666439079,1,0.1490240097045934,0.1303949356079137,-0.9127731323242152,-1.2853326797485316,-2.78488731384277,4,-0.06522424281031314,1.2142909383456175,30.05627822875977,-1.5416668444292754,30.37295341491699,1.363645389894878,29.944509506225586,-0.06522424281031314
7529,2010-01-19,30.00039482116699,30.009708404541016,29.525379180908203,29.62783432006836,943419.0,0.010034493954246715,1.4761988346863648,-2.1052693978292347,40.799987330739754,43.8782856340499,-0.13285077237361165,0.1891830985686589,-0.8300668999878091,-1.5851823481708465,16.751675830774953,0.4843292236328125,-0.2019263833819771,-0.1350523948669462,-0.8353025985573446,0.5651978088234522,-0.4851774967121436,0.2150727069782512,0.4593664550781291,55.645230545646406,4.686022931983281,0.3501251018451985,1,-0.1490240097045863,-0.01397132873534801,-1.18287897109985,-1.5833806991577113,-3.14813232421875,1,-0.08103073289478868,1.5246026017625034,29.70234680175781,1.2142909383456175,30.05627822875977,-1.5416668444292754,30.37295341491699,-0.08103073289478868
7530,2010-01-20,29.58126449584961,29.88862609863281,29.227331161499023,29.88862609863281,1861714.0,-0.01397082697797225,3.3030419619476272,-0.8249978241838113,36.276835644598,42.8135017641604,0.27260294470540103,0.5723725830804227,-0.3662624483961636,-1.1439822979877086,15.784742967120561,0.7730636596679652,-0.25733063170914505,-0.5127354621887221,-1.24203660381011,0.2165656794326658,-0.8773860329994143,-0.14808489137802994,0.8277094024658211,27.536300704126077,-17.598308342112944,0.3646505708106939,1,0.27010631561279297,0.40515899658203125,-0.7055363655090332,-1.164250373840332,-3.05499267578125,2,-0.06926951670058012,1.4761988346863648,30.00039482116699,1.5246026017625034,29.70234680175781,1.2142909383456175,30.05627822875977,-0.06926951670058012
7531,2010-01-21,29.03173828125,29.78617286682129,28.89202880859375,29.525379180908203,1734915.0,-0.018576833139662075,-1.3132596112566801,1.6060591016842056,30.785558571022392,41.769833185167904,0.7637310494456742,1.0727330078997142,0.2266771259503031,-0.5731270085184903,14.710017862792341,0.8941440582275391,-0.3214941220619778,-0.9961322784423814,-1.8544781642123667,-0.13778639267239612,-1.425305221327374,-0.5669593355573888,1.3284797342529302,9.803890075649283,-27.357239724347778,0.42917294288499325,1,0.6706085205078125,0.8056612014770508,0.19326496124267578,-0.4424152374267578,-2.067708969116211,3,-0.04202761554568857,3.3030419619476272,29.58126449584961,1.4761988346863648,30.00039482116699,1.5246026017625034,29.70234680175781,-0.04202761554568857
7532,2010-01-22,28.351816177368164,29.208703994750977,28.351816177368164,28.91996955871582,2012454.0,-0.02341995843634892,-2.016396084276679,1.1509447084733975,30.398309530699052,40.68313693502838,1.3897635704894569,1.715926556403943,0.9273932189521155,0.11992546949333871,14.613519049847287,0.8568878173828125,-0.3558603235833999,-1.5968853950500481,-2.737043649666809,-0.4567271404332871,-2.166964522358427,-1.0268062677416694,1.920310485720215,0.0,-40.13249655642579,0.5700791273083798,1,1.0804243087768555,1.2154769897460938,1.0571389198303223,0.35393238067626953,-1.3784713745117188,4,-0.03646516062378624,-1.3132596112566801,29.03173828125,3.3030419619476272,29.58126449584961,1.4761988346863648,30.00039482116699,-0.03646516062378624
7533,2010-01-25,28.52878189086914,28.7243766784668,28.146907806396484,28.57535171508789,2240391.0,0.006241776978020974,2.3513393845472175,0.08196699297694343,30.833330489124265,39.397186075639866,1.1790982894106925,1.4860446661906508,0.7646986312320792,-0.03932700693060909,14.593538887816873,0.577468872070316,-0.40050816425306834,-1.337956428527832,-2.6364181926618606,-0.03949466439380345,-1.987187310594848,-0.688725546460816,1.5897199333616214,20.499997952170904,-21.066291944755083,0.6492308820670145,1,0.8010044097900391,0.9360570907592773,0.8801732063293457,0.17696666717529297,-1.7882881164550746,0,-0.05223637317381802,-2.016396084276679,28.351816177368164,-1.3132596112566801,29.03173828125,3.3030419619476272,29.58126449584961,-0.05223637317381802
7534,2010-01-26,28.51946830749512,28.7243766784668,28.28661727905273,28.45426940917969,1450934.0,-0.00032646270736857996,-1.186047176146144,-1.4000245740498034,33.71298277956383,38.294006267897245,1.0833140930959715,1.406064970041264,0.7926730478233175,-0.010241177045152483,14.076665206588007,0.4377593994140696,-0.405091365645049,-1.2448160171508746,-2.6305460720112173,0.14091403770946798,-1.9376810445810442,-0.5519509897207051,1.4018741149522143,21.390399512901574,-20.450095846984098,0.6928650274301713,1,0.810317993164059,0.9453706741332972,0.8894867897033656,0.18628025054931285,-1.8255443572998118,1,-0.056172464448050796,2.3513393845472175,28.52878189086914,-2.016396084276679,28.351816177368164,-1.3132596112566801,29.03173828125,-0.056172464448050796
7535,2010-01-27,27.988569259643555,28.45426940917969,27.671894073486328,28.444955825805664,2843461.0,-0.018615320668935564,2.294116702269444,-6.999912237076909,28.83433219160149,35.18978388766895,1.4612516620882374,1.8212774453930223,1.349960471886213,0.5373949551799839,13.625562957637099,0.8475742340087926,-0.418854547954858,-1.6429904937744126,-3.1750875667114435,-0.11089342083738174,-2.4090390302429263,-0.876941957305899,1.755329701198697,14.977929455448894,-26.320231162317747,0.766048536468515,1,1.0059127807617188,1.2387628555297852,1.4203858375549316,0.8196325302124023,-0.996597290039066,2,-0.04059895853032203,-1.186047176146144,28.51946830749512,2.3513393845472175,28.52878189086914,-2.016396084276679,28.351816177368164,-0.04059895853032203
7536,2010-01-28,27.671894073486328,28.13759422302246,27.49492835998535,28.035139083862305,4000107.0,-0.011314447095151725,1.262289468471886,0.7959152115948813,28.658520849999675,33.00577585226489,1.5136670062923692,2.006065786918583,1.686585432873624,0.8660126325302713,13.163355760622128,0.6426658630371094,-0.4832974206471583,-1.8106416702270494,-3.4967359449028343,-0.12454739555126437,-2.65368880756494,-0.9675945328891586,1.8233643008732123,10.326072439767081,-32.734302766961044,0.8430471373378923,1,1.113022804260254,1.4669551849365234,1.7370610237121582,1.136307716369629,-0.7264919281005824,3,-0.04140021100021629,2.294116702269444,27.988569259643555,-1.186047176146144,28.51946830749512,2.3513393845472175,28.52878189086914,-0.04140021100021629
7537,2010-01-29,27.46698570251465,27.99788475036621,27.411102294921875,27.7277774810791,2389843.0,-0.007404927556730279,-2.1500143348623855,0.7179500643230329,27.976170402264614,32.030669754401444,1.46692109875789,2.060610699888546,1.8923587650263336,1.0785214026096277,13.063724583463026,0.5867824554443359,-0.5710220830527746,-1.8530207633972182,-3.660179333466232,-0.045862193328204626,-2.756600048431725,-0.9494414783627114,1.748226469832506,4.255272796986049,-39.28624555431893,0.9035792850345077,1,1.2434196472167969,1.6299505233764648,2.0001821517944336,1.3971004486083984,-0.5774669647216797,4,-0.018311306374430902,1.262289468471886,27.671894073486328,2.294116702269444,27.988569259643555,-1.186047176146144,28.51946830749512,-0.018311306374430902
7538,2010-02-01,27.58806800842285,27.662580490112305,27.345903396606445,27.578754425048828,1667597.0,0.00440828517623304,3.0,-0.03571271849630659,23.73947636627075,30.135057425016004,1.1335987888726997,1.8363517057921719,1.7798718102284354,0.9717694731930706,13.718974221449512,0.3166770935058594,-0.7563817460639939,-1.6066651344299316,-3.531573996313682,0.3182437274538188,-2.569119565371807,-0.6442107034880564,1.338486583536259,17.56759561488102,-22.614034013726503,0.9624544309418752,2,1.0291967391967773,1.4762687683105469,1.965254306793213,1.2760181427001953,-0.5122699737548828,0,-0.022282212925483824,-2.1500143348623855,27.46698570251465,1.262289468471886,27.671894073486328,2.294116702269444,27.988569259643555,-0.022282212925483824
7539,2010-02-02,27.6066951751709,27.671894073486328,27.252763748168945,27.569440841674805,2918295.0,0.0006751892427683259,4.0,4.0,23.578935024711882,28.724179578361998,0.8266484223291499,1.6971406088907486,1.779241547328354,0.9690649470627619,14.442733135527014,0.4191303253173828,-0.9019799547285849,-1.45624485015869,-3.4391503331767908,0.5266606328594108,-2.4476975916677404,-0.4647921086496396,1.035342201624733,29.45732496209918,-4.477202009751053,0.9914527415090495,2,0.9127731323242188,1.41107177734375,2.0607237815856934,1.2573909759521484,-0.6612930297851527,1,-0.03137649744964344,3.0,27.58806800842285,-2.1500143348623855,27.46698570251465,1.262289468471886,27.671894073486328,-0.03137649744964344
7540,2010-02-03,27.383159637451172,27.5414981842041,27.252763748168945,27.476299285888672,1707322.0,-0.008097149488605626,1.5833205344801107,-2.500102396067991,14.569523849993942,26.922397942692168,0.7885133385934964,1.8195734851091387,2.030858370193826,1.206938762378222,16.344730920528598,0.3539314270019531,-0.9952711509205585,-1.5563698768615737,-3.6374642094548832,0.5247244557317359,-2.5969170431582285,-0.5158227105649189,0.9810230136191223,14.736821683703164,-11.674054568894709,1.0405471662966548,2,0.8475742340087891,1.6346073150634766,2.330829620361328,1.480926513671875,-1.1176795959472656,2,-0.02517005693941965,4.0,27.6066951751709,3.0,27.58806800842285,-2.1500143348623855,27.46698570251465,-0.02517005693941965
7541,2010-02-04,26.656667709350586,27.31796264648437,26.656667709350586,27.206193923950195,2729547.0,-0.02653060997047918,-1.4067821318246374,5.900024574049803,13.279663974545912,25.020326214230707,1.2769572865476455,2.413037377883164,2.7685607731181463,1.9477054077230136,18.552017178487727,0.7264919281005859,-1.1600898485594975,-2.1198667526245103,-4.381563102446769,0.14182959719774857,-3.2507149275356397,-0.9890185777133809,1.4852311611394384,0.0,-20.580470889459846,1.1308481749111294,2,1.0338544845581055,2.063051223754883,3.061978340148926,2.2120752334594727,0.009313583374023438,3,0.012578626252533587,1.5833205344801107,27.383159637451172,4.0,27.6066951751709,3.0,27.58806800842285,0.012578626252533587
7542,2010-02-05,27.01059913635254,27.1409969329834,26.40518951416016,26.71255111694336,3112304.0,0.013277407021050847,1.6333213877369794,-0.5423727048696678,20.92552861420404,23.91945933923957,0.7965304092465502,1.9531129057730041,2.413669151755002,1.6040055600249872,20.37444128968458,0.7358074188232386,-1.2780521591392358,-1.6350735664367662,-3.990307577599083,0.7201604447255505,-2.8126905720179245,-0.4574565608556078,0.8342535019095969,47.79406671705917,27.212170980275662,1.177617005581159,2,0.554183959960941,1.5833806991577148,2.7546167373657227,1.8767719268798828,-0.06519699096679332,4,-0.0024137558236924095,-1.4067821318246374,26.656667709350586,1.5833205344801107,27.383159637451172,4.0,27.6066951751709,-0.0024137558236924095
7543,2010-02-08,26.759122848510746,27.07579803466797,26.71255111694336,26.96402931213379,1791819.0,-0.009310281736895631,-1.4374904008600828,-0.687494800432592,14.634125022580264,21.799586255130286,0.8611398762221398,2.0933139330118244,2.658540893600371,1.8587037021063857,21.930740526136773,0.3632469177246094,-1.3380198817250601,-1.747771263122555,-4.20722669147187,0.7116841652267603,-2.9774989772972127,-0.5180435489478974,0.7977971649309943,27.941269473196108,11.307424959018444,1.2297277141746572,2,0.6706066131591797,1.8348569869995082,3.1108756065368617,2.128248214721676,0.4191284179687429,0,0.004872950807110588,1.6333213877369794,27.01059913635254,-1.4067821318246374,26.656667709350586,1.5833205344801107,27.383159637451172,0.004872950807110588
7544,2010-02-09,26.98265838623047,27.383159637451172,26.79637718200684,27.057170867919922,3157075.0,0.008353619772412113,-1.6249850680045992,0.3636414409382917,20.38214012732203,20.860453803543678,0.4433003869476515,1.727265074067759,2.4245565716014568,1.627081530606155,24.127133823838935,0.6240367889404261,-1.3478439864891385,-1.377540206909181,-3.832957213387324,1.077876799568962,-2.6052487101482527,-0.14983170367010956,-0.577468872070309,50.81971891035363,34.09580989567923,1.2277085032390713,2,0.28873348236083984,1.4809255599975586,2.9152817726135254,1.9326543807983398,-0.11176872253417969,1,0.0034518336593931664,-1.4374904008600828,26.759122848510746,1.6333213877369794,27.01059913635254,-1.4067821318246374,26.656667709350586,0.0034518336593931664
7545,2010-02-10,26.85226249694824,27.02922821044922,26.628725051879886,27.01059913635254,1904338.0,-0.004832581260739377,3.095233451651873,2.1249680028669906,22.53518689349201,20.180083363931715,0.4420462888804124,1.7013484903380913,2.5586870515449114,1.7492940305789269,26.44027122651246,0.4005031585693324,-1.3838093751700953,-1.3533237457275433,-3.77792684215121,1.0712793506961233,-2.5656252939393767,-0.14102219751571,-0.42751358032225895,45.71438044381285,26.953728324081087,1.2123015482118338,2,0.34927463531494496,1.606664657592777,3.0456776618957555,2.06305027008057,-0.2980480194091726,2,0.0034685959310911674,-1.6249850680045992,26.98265838623047,-1.4374904008600828,26.759122848510746,1.6333213877369794,27.01059913635254,0.0034685959310911674
7546,2010-02-11,27.31796264648437,27.345903396606445,26.77775001525879,26.89883232116699,3788383.0,0.01734305068666231,1.3921652084177876,-2.647083624448829,36.228279897455906,21.09698441895297,-0.0884390918908835,1.0488143583201257,2.100408341891061,1.2771431373194098,28.297923306050542,0.5681533813476562,-1.441320796233068,-0.7348740577697797,-2.961392349518526,1.4916442339789668,-1.848133203644153,0.3783850881045936,-0.8740455154418889,93.33343735006923,69.2171942367319,1.1132591458743726,2,-0.27942085266112926,1.1409645080566442,2.456567287445072,1.5973501205444371,-0.9965991973876918,3,-0.038527126587015514,3.095233451651873,26.85226249694824,-1.6249850680045992,26.98265838623047,-1.4374904008600828,26.759122848510746,-0.038527126587015514
7547,2010-02-12,27.206193923950195,27.243450164794922,26.80569267272949,27.1409969329834,2478527.0,-0.004091400372002507,5.266683049366587,0.15555302737263646,32.07069362012622,22.022675224936915,-0.019616955527393287,0.9867027815236185,2.197134043482503,1.3827867072878917,30.2559652122701,0.5122699737548828,-1.4321588404244991,-0.7041385650634773,-2.7481001271537586,1.339822997026804,-1.726119346108618,0.3178422159816634,-0.7434919427795386,76.54326605838575,49.8227820046383,1.0219807810451405,2,-0.16765213012695312,1.2527332305908203,2.6009349822998047,1.7091188430786133,-0.5681533813476562,4,-0.0198562368825147,1.3921652084177876,27.31796264648437,3.095233451651873,26.85226249694824,-1.6249850680045992,26.98265838623047,-0.0198562368825147
7548,2010-02-16,27.765033721923828,27.765033721923828,27.31796264648437,27.31796264648437,1718488.0,0.020540903278708056,1.000000000000016,6.857234801942598,41.098888635347855,23.969336737229796,-0.6154337267005303,0.2901592517328382,1.6213277031246704,0.8171425512353991,31.907882781531043,0.5588397979736328,-1.3862683497182786,-0.04843311309814524,-1.910327279114103,1.8134610529178126,-0.9793801961061241,0.8825139699098337,-1.2839225876275613,100.0,69.60604621086355,0.9309470830079785,2,-0.6799221038818359,0.6938934326171875,2.1282496452331543,1.1502790451049805,-1.4622974395751918,1,-0.0295202802469815,5.266683049366587,27.206193923950195,1.3921652084177876,27.31796264648437,3.095233451651873,26.85226249694824,-0.0295202802469815
7549,2010-02-17,27.569440841674805,27.904743194580078,27.522869110107425,27.867488861083984,1239747.0,-0.007044575641720896,1.0500186866126868,-0.6666680887735982,44.63008524651696,27.309399114621243,-0.4757067599949849,0.31019721926552535,1.793127728892049,1.0082938563371329,33.54680473643735,0.3818740844726527,-1.3218760865711445,-0.1224782943725593,-1.674929989506115,1.4299734007609963,-0.8987041419393371,0.6537475531942185,-1.0369728038734358,73.7227597567118,39.66946774349872,0.7762258475667776,2,-0.4144744873046875,0.8894863128662109,2.337813377380371,1.345871925354004,-1.7137775421142543,2,-0.014189245891559121,1.000000000000016,27.765033721923828,5.266683049366587,27.206193923950195,1.3921652084177876,27.31796264648437,-0.014189245891559121
7550,2010-02-18,27.532184600830078,27.867488861083984,27.457672119140625,27.485614776611328,1821774.0,-0.0013513600460263175,-6.999925534291458,-0.15624940004991586,48.07198471232963,31.175212529930544,-0.4638690462573365,0.19612597938764154,1.8059678879297678,1.041590374372717,34.85389681204478,0.4098167419433594,-1.2499584624336002,-0.057280540466308594,-1.329986532438621,1.215425451506004,-0.6936335364524631,0.5790724555198459,-0.9173800536219865,66.94224946646379,28.65299684477158,0.636352995986156,2,-0.37721824645996094,0.9267425537109375,2.3750696182250977,1.3831281661987305,-1.8441734313964844,3,-0.024018978033216176,1.0500186866126868,27.569440841674805,1.000000000000016,27.765033721923828,5.266683049366587,27.206193923950195,-0.024018978033216176
7551,2010-02-19,27.811603546142575,27.904743194580078,27.3552188873291,27.4204158782959,2319948.0,0.010148811268106739,-1.1071458609883018,8.400024574049727,54.65995403982696,34.92348202166642,-0.6283046263995864,-0.1890836646346905,1.5000721331301143,0.7629193745068115,35.812566322234765,0.5495243072509766,-1.1708129122247257,0.28314514160155824,-0.8015536811715727,1.3678439643746891,-0.25920426978500544,0.8254945529881219,-1.1194026800921648,91.52544431891317,46.90982795935881,0.542349411386565,2,-0.5448694229125941,0.647323608398441,2.095650672912601,1.103709220886234,-1.8348579406738246,4,-0.04521095184308088,-6.999925534291458,27.532184600830078,1.0500186866126868,27.569440841674805,1.000000000000016,27.765033721923828,-0.04521095184308088
7552,2010-02-22,27.31796264648437,27.988569259643555,27.31796264648437,27.988569259643555,2388555.0,-0.0177494583812543,1.0000000000000107,-1.7142836246617668,46.681924663173575,38.484348648399006,-0.09664209125346801,0.23519057091414552,1.9777689480237264,1.2492402039868935,36.078643443487934,0.6706066131591832,-1.0437330987132292,-0.15880308151245615,-1.174642126213886,0.8570359631889737,-0.6667226038631711,0.34911644083825877,-0.5530092407221829,0.0,-46.05264978131172,0.5079195223507157,2,-0.009315490722652697,1.043167114257816,2.5892915725708043,1.5973501205444371,-1.3412170410156214,0,-0.03648146131116947,-1.1071458609883018,27.811603546142575,-6.999925534291458,27.532184600830078,1.0500186866126868,27.569440841674805,-0.03648146131116947
7553,2010-02-23,27.03854179382324,27.345903396606445,26.861576080322266,27.30864715576172,2810286.0,-0.010228466019851279,1.8108081182649893,0.40277765926886955,43.440859930928546,41.046428626577516,0.2532103179964196,0.41870943363569424,2.2373698381449714,1.5199392757865162,36.365912475184025,0.4843273162841797,-0.8358898886475821,-0.36371192932129404,-1.2670302580941168,0.5396063994515288,-0.8153710937077037,0.08794723506511559,0.950027465820316,15.702465351879713,-31.10893093509615,0.4516591643864107,2,0.2701053619384801,1.2015056610107457,2.803514480590824,1.87677097320557,-1.2294483184814382,1,-0.014812235595937029,1.0000000000000107,27.31796264648437,-1.1071458609883018,27.811603546142575,-6.999925534291458,27.532184600830078,-0.014812235595937029
7554,2010-02-24,26.91745948791504,27.196880340576172,26.71255111694336,27.196880340576172,2362787.0,-0.004478137424402839,2.4666648463791065,1.0344883591195588,44.493384917042505,43.48622840697201,0.40685691176858185,0.4359720484870664,2.3178999033466745,1.6362661449416578,36.740744458892074,0.4843292236328125,-0.6922811720765765,-0.40469379425048757,-1.1634267303923735,0.3540391418913984,-0.7840602623214323,-0.02532732617954281,1.0711097717285156,16.058421437337163,-33.37221966456528,0.37936646807094365,2,0.43310070037841797,1.2899894714355469,2.9245967864990234,1.9978532791137695,-0.5774669647216797,2,-0.02283734116298719,1.8108081182649893,27.03854179382324,1.0000000000000107,27.31796264648437,-1.1071458609883018,27.811603546142575,-0.02283734116298719
7555,2010-02-25,26.85226249694824,26.89883232116699,26.47970199584961,26.675296783447266,2736740.0,-0.0024221078886018654,2.103458015860181,-0.6333303753660358,52.741529297908826,45.32103389591123,0.5275292377808078,0.4339223700270374,2.3250369416560766,1.7055008350632583,36.57996306253952,0.4377574920654297,-0.4889147856380909,-0.4130754470825231,-1.1307598619500183,0.30460896778497215,-0.7719176545162689,-0.05423323964877724,1.08526603698731,24.691403282343796,-29.711638823042808,0.3588422074337471,2,0.3818731307983434,1.2946453094482457,3.066634654998783,2.11893463134766,-0.5122699737548793,3,-0.037114161143812385,2.4666648463791065,26.91745948791504,1.8108081182649893,27.03854179382324,1.0000000000000107,27.31796264648437,-0.037114161143812385
7556,2010-02-26,26.52627182006836,27.019914627075195,26.516958236694336,27.019914627075195,2222139.0,-0.012140156790025669,1.037734099400721,-2.7894827604790335,43.15789700590797,46.55294538322031,0.8151280060586252,0.7058759000120816,2.5885831179023135,2.042002784962186,36.132175871841994,0.5029563903808594,-0.3415723831030739,-0.6817850112915025,-1.4443147620411665,0.08074473945816152,-1.0630498866663345,-0.3005201359166705,1.3237871215820327,3.0864096091297855,-49.998252357330365,0.38126487537483167,2,0.7078638076782227,1.5694093704223633,3.392625331878662,2.496151924133301,0.07451248168944957,4,-0.031601148337799256,2.103458015860181,26.85226249694824,2.4666648463791065,26.91745948791504,1.8108081182649893,27.03854179382324,-0.031601148337799256
7557,2010-03-01,26.96402931213379,27.131681442260746,26.64735412597656,26.675296783447266,1823277.0,0.01650278995234622,-1.8108081182649727,-0.5849017236516222,52.749981313540324,47.8475112363528,0.3792937868546993,0.24085495231684462,2.0921804351761253,1.6104190779161236,35.481134809185534,0.6054096221923864,-0.19267169700163578,-0.21887969970703125,-0.9786237302840917,0.5408643308700292,-0.5987517149955615,0.16099231558149896,0.8038082127685549,55.91393824357741,-0.3366863213717508,0.37987201528853,3,0.27010631561279297,0.8429174423217773,2.8058438301086426,2.240017890930176,-0.7264919281005859,0,-0.0366148432504767,1.037734099400721,26.52627182006836,2.103458015860181,26.85226249694824,2.4666648463791065,26.91745948791504,-0.0366148432504767
7558,2010-03-02,26.973344802856445,27.1409969329834,26.79637718200684,27.01059913635254,2833476.0,0.00034547843776677745,1.3124968002866704,-0.12902714379141098,49.867379912687475,48.4294328659273,0.2747613609720716,0.19302091590823522,2.020416485747134,1.6044198391297897,34.72147695960116,0.34461975097655895,-0.14468729963675742,-0.1788280487060554,-0.919044421936249,0.5613883245241382,-0.548936235321154,0.1912801379090432,0.7172045903027353,68.83124827131337,11.40233622561096,0.3701081866150972,3,0.2607908248901367,0.5914382934570348,2.5264220237731934,2.2307024002075195,-0.8941440582275391,1,-0.036947557103936046,-1.8108081182649727,26.96402931213379,1.037734099400721,26.52627182006836,2.103458015860181,26.85226249694824,-0.036947557103936046
7559,2010-03-03,26.740493774414066,27.16893768310547,26.66598129272461,26.973344802856445,1906807.0,-0.008632634556234975,-1.6341346466013695,6.250307188203878,48.45359845336104,48.47183439270858,0.422042808176446,0.37697891373027304,2.1898283828879066,1.8420924377033323,33.89749560994637,0.5029563903808594,-0.07452138349656323,-0.36836900711059073,-1.0978959198222746,0.3611579056010932,-0.7331324634664327,-0.0036055507547487764,0.877404774906541,37.83782287925045,-20.20239892395469,0.36476345635584123,3,0.493641853332516,0.8242893218994141,2.6568188667297328,2.463553428649899,-0.6799221038818359,2,-0.034831080791913105,1.3124968002866704,26.973344802856445,-1.8108081182649727,26.96402931213379,1.037734099400721,26.52627182006836,-0.034831080791913105
7560,2010-03-04,26.69392395019531,26.81500625610352,26.554214477539066,26.73118019104004,2680910.0,-0.0017415469067858513,1.5454477757815763,0.16000032765133118,40.23322570784454,46.86886457804387,0.3768281839689571,0.389220961025746,2.1627025681370817,1.8946004435772323,33.08965650196314,0.2607917785644531,-0.08414837590967039,-0.3804770469665577,-1.1204881962004833,0.3595341022673679,-0.7504826215835223,-0.010471472349593114,0.8556828059170378,27.142836246616874,-25.341109900296928,0.3700055746169636,3,0.5402116775512731,0.7358055114746165,2.70338869094849,2.510123252868656,-0.4843273162841797,3,-0.01325887597725628,-1.6341346466013695,26.740493774414066,1.3124968002866704,26.973344802856445,-1.8108081182649727,26.96402931213379,-0.01325887597725628
7561,2010-03-05,26.99197196960449,26.99197196960449,26.66598129272461,26.82431983947754,5097595.0,0.011165388047305047,2.8888939452548494,-4.49997440229303,46.83195607827557,46.88553473527741,-0.05555339417797711,0.12393531237692557,1.794704374237881,1.5975917098706311,31.48784865728852,0.32599067687987926,-0.09727993038754335,-0.0991942405700712,-0.8141252828386207,0.6157368016984783,-0.45665976170434774,0.25827128056420534,0.49344050089209546,71.2121306144731,20.87216732061087,0.3574655211342752,3,-0.07916927337646129,0.27941989898681996,2.118935108184818,2.212075233459476,-0.7078647613525355,4,-0.024154568889791395,1.5454477757815763,26.69392395019531,-1.6341346466013695,26.740493774414066,1.3124968002866704,26.973344802856445,-0.024154568889791395
7562,2010-03-08,26.945402145385746,26.99197196960449,26.68461036682129,26.69392395019531,2360855.0,-0.0017253213018739721,-1.2758645039650052,1.5000000000000742,35.71429046342796,46.02702701666624,-0.07530840056742605,0.17430712006883908,1.782852547831208,1.6375046660220178,29.584307698161087,0.3073616027831996,-0.13033236614194266,-0.14250421524047496,-0.8595733896198254,0.5745649591388755,-0.5010388024301484,0.2160303719491985,0.4796676966320206,63.636391843421855,18.76933853925695,0.3585345871896747,3,-0.10711097717285512,0.25613498687743785,2.016480922698971,2.193447113037106,-0.5960960388183594,0,-0.012789486004644801,2.8888939452548494,26.99197196960449,1.5454477757815763,26.69392395019531,-1.6341346466013695,26.740493774414066,-0.012789486004644801
7563,2010-03-09,26.88951873779297,27.00128555297852,26.73118019104004,26.926773071289066,1869229.0,-0.002073949659064489,1.9000040956748947,-0.1481414063270405,37.54266020773238,45.25472427118734,-0.04781523550268929,0.253455120101286,1.7709537737582721,1.6906514769039056,27.568454004114063,0.2701053619384801,-0.2228543318660101,-0.20490741729736328,-0.911687045078633,0.5018722104839064,-0.5582972311879999,0.14848239659327334,0.4788290334547085,54.545567373685714,12.777977520918014,0.3533898138906351,3,-0.06519889831542969,0.3073606491088867,2.0141520500183105,2.2074174880981445,-0.7264919281005824,1,-0.02424667247180634,-1.2758645039650052,26.945402145385746,2.8888939452548494,26.99197196960449,1.5454477757815763,26.69392395019531,-0.02424667247180634
7564,2010-03-10,27.07579803466797,27.08511161804199,26.68461036682129,26.87088966369629,2335087.0,0.0069275801732064934,2.5833340443868837,-5.500255990169453,42.07118497144302,44.069130457135586,-0.23386568216525916,0.07853807291719406,1.5047480274339549,1.501649995820543,26.164699942578828,0.4005012512206996,-0.24233042270663674,-0.02328510284423757,-0.7281888400095191,0.681618634321044,-0.37573697142687834,0.3291667657384032,0.23923099005582316,98.24568967065879,57.19792758688121,0.3524518685826405,3,-0.2328500747680664,0.12108135223388672,1.765002727508545,1.9885387420654297,-1.4902400970458984,2,-0.03680767926998918,1.9000040956748947,26.88951873779297,-1.2758645039650052,26.945402145385746,2.8888939452548494,26.99197196960449,-0.03680767926998918
7565,2010-03-11,26.945402145385746,27.057170867919922,26.80569267272949,27.01059913635254,1462959.0,-0.004815957376963165,2.1764238219138927,-0.3181763178225851,34.12970380553874,43.06599787931678,-0.09931227766478301,0.22795699786793477,1.5496522178898537,1.6240762646971696,24.5130009695159,0.2701053619384801,-0.22739915472546812,-0.15833797454833487,-0.8575838454252569,0.5409078963285872,-0.5079609099867959,0.19128496089012614,0.3195072576055935,66.66681835764322,30.682085435095942,0.3496229354384608,3,-0.08382606506348012,0.25147724151610973,1.823215484619137,2.0723648071289027,-1.4250411987304723,3,-0.03283790199453518,2.5833340443868837,27.07579803466797,1.9000040956748947,26.88951873779297,-1.2758645039650052,26.945402145385746,-0.03283790199453518
7566,2010-03-12,26.265480041503906,26.99197196960449,26.265480041503906,26.96402931213379,3739317.0,-0.025233325530391926,-1.0800019659186062,10.714440348722134,31.948878862741864,40.75476427367251,0.6031542896584909,0.8695702090516875,2.134118964496402,2.290060785962254,23.906898601336575,0.7264919281005824,-0.22724312589550522,-0.7856359481811523,-1.5702096412381685,-0.0010622551241361577,-1.1779227947096587,-0.393349101652646,0.9523169170589298,0.0,-38.86203616172469,0.3922868465285078,3,0.45172882080078125,0.8615446090698242,2.3587703704833984,2.752286911010742,-0.27942085266113637,4,-0.00212763701651264,2.1764238219138927,26.945402145385746,2.5833340443868837,27.07579803466797,1.9000040956748947,26.88951873779297,-0.00212763701651264
7567,2010-03-15,26.66598129272461,26.68461036682129,26.13508415222168,26.29342269897461,3856131.0,0.015248198418145842,1.6818143738771862,-0.5333318770973212,43.865021618426496,40.087835574310176,0.17425342975651503,0.44957229405608246,1.6387463173954373,1.8755785883432168,23.34014532168901,0.5495262145996094,-0.2552532780908514,-0.35812406539917063,-1.1572786863628934,0.4410305555645522,-0.7577013758810303,0.041453245082688994,0.4756303124735126,55.882293891842615,13.508654350344408,0.3995773104818605,3,-0.013970375061035156,0.3958454132080078,1.5391392707824707,2.0537376403808594,-0.7451190948486328,0,-0.014320646230140621,-1.0800019659186062,26.265480041503906,2.1764238219138927,26.945402145385746,2.5833340443868837,27.07579803466797,-0.014320646230140621
7568,2010-03-16,26.945402145385746,26.96402931213379,26.57284164428711,26.759122848510746,2769916.0,0.010478551289517801,2.5000341308578196,0.5,50.43732805395291,40.30824997437594,-0.12242189084239641,0.11130494940449864,1.2858625696734975,1.5855930097675888,23.647514109307917,0.3911876678466797,-0.20876951022428614,-0.03772163391112926,-0.7569621797700563,0.6815189119477978,-0.397341906840591,0.3218986390183325,0.09555671451473202,85.29416488652677,37.95632969195172,0.35962027292946347,3,-0.3353042602539098,0.11642456054687145,1.1339793205261195,1.6485776901245082,-0.856887817382816,1,-0.022122365648954978,1.6818143738771862,26.66598129272461,-1.0800019659186062,26.265480041503906,2.1764238219138927,26.945402145385746,-0.022122365648954978
7569,2010-03-17,27.17825126647949,27.17825126647949,26.861576080322266,27.01059913635254,2151385.0,0.00864151590083484,2.7777651368633,0.9000040956749482,54.847626730018916,41.9320723101731,-0.32033114199249724,-0.1605871589715413,0.9759374413719648,1.3432772024842166,24.057121726514794,0.316675186157223,-0.23041010000876838,0.21468696594238068,-0.45713125003525334,0.8865051819200147,-0.12122214204643456,0.5505960739311959,-1.043167114257809,100.0,47.74045832112864,0.3359091079888169,3,-0.5215835571289027,-0.11642456054687145,0.8336033821105993,1.4157285690307653,-0.502954483032223,2,-0.0373542965230893,2.5000341308578196,26.945402145385746,1.6818143738771862,26.66598129272461,-1.0800019659186062,26.265480041503906,-0.0373542965230893
7570,2010-03-18,26.87088966369629,27.290019989013672,26.861576080322266,27.16893768310547,2029096.0,-0.011309101522741671,-1.7058887302820591,-1.777776513686356,55.15320223036665,42.85665521596099,0.016509018400189035,0.09980894053212097,1.2136734051388984,1.6372066376721577,24.285800748419312,0.42844390869140625,-0.24808138342940111,-0.05960988998413086,-0.6764366831221409,0.5572169031538792,-0.3680232865531359,0.24880350658487416,-0.7149421691894524,63.709644123470945,5.013984721930498,0.3084133965690043,3,-0.15833759307861328,0.19093704223632812,0.9965982437133789,1.7230901718139648,-0.4750137329101598,3,-0.04783361258822616,2.7777651368633,27.17825126647949,2.5000341308578196,26.945402145385746,1.6818143738771862,26.66598129272461,-0.04783361258822616
7571,2010-03-19,26.554214477539066,27.057170867919922,26.330678939819336,26.554214477539066,3762508.0,-0.01178506518096667,-2.2500063994811637,-0.0,43.6416344054456,43.7374712095185,0.2956487135791406,0.3346093358614297,1.4535057521608614,1.9435282697059684,24.703918181669707,0.7264919281005859,-0.25037338507031137,-0.3134156227111795,-0.7932077904327599,0.1663765450104009,-0.5533117065719715,-0.07351953885038753,-0.352904083251957,36.29035587652937,-21.817097220052823,0.23989608386079095,3,0.15833759307860973,0.5076122283935511,1.2760176658630336,2.039765357971188,-0.7264919281005859,4,-0.038933689104540425,-1.7058887302820591,26.87088966369629,2.7777651368633,27.17825126647949,2.5000341308578196,26.945402145385746,-0.038933689104540425
7572,2010-03-22,26.32136344909668,26.50764465332031,26.256166458129886,26.46107482910156,2353876.0,-0.008768891606239948,1.1599921363684815,-100.0,40.54051660679988,44.07056636497045,0.48128283912580017,0.5153939792038997,1.6145320572603445,2.1724486529879314,25.379611459792745,0.2980480194091797,-0.22265921411180045,-0.4964366912841811,-0.986205668818485,-0.00666771374987718,-0.7413211800513331,-0.25155220251702914,-0.0765046710205084,6.3062115685826345,-48.36093282548008,0.2448844887671524,3,0.3911886215209961,0.7404632568359375,1.4273710250854492,2.272616386413574,-2.477523803710934,0,-0.012738863657361876,-2.2500063994811637,26.554214477539066,-1.7058887302820591,26.87088966369629,2.7777651368633,27.17825126647949,-0.012738863657361876
7573,2010-03-23,26.63804054260254,26.66598129272461,26.237537384033203,26.36793327331543,2466717.0,0.01203118121590796,1.6285807901142109,-1.9333233218201422,48.54882292965129,44.79030391588249,0.1398934489789596,0.17620819544373134,1.2312318143398642,1.8561706866100565,25.249972440505942,0.42844390869140625,-0.23560038643835313,-0.15973453521728587,-0.6442237218336153,0.3247546513990436,-0.4019791285254506,0.08251005809087886,0.6519794464111328,38.05318555139144,-17.968510961885848,0.24224459330816392,3,0.07451152801513672,0.4237861633300781,1.1106939315795898,1.9559392929077148,-3.3530406951904297,1,-0.026923089315806448,1.1599921363684815,26.32136344909668,-2.2500063994811637,26.554214477539066,-1.7058887302820591,26.87088966369629,-0.026923089315806448
7574,2010-03-24,26.302736282348636,26.61009788513184,26.302736282348636,26.57284164428711,2219240.0,-0.012587422101023038,-1.2758645039650913,-0.99999293855126,44.87805170421946,45.98456479351368,0.3956093656384212,0.48812399850517707,1.4823322087575583,2.195282201084261,24.90692399539046,0.3353042602539027,-0.21749136385282242,-0.46430263519286896,-0.9928181803075447,0.06421290992180673,-0.728560407750205,-0.2000448626355329,0.966234054565426,6.194772056745124,-51.27070630477406,0.26425777255733757,3,0.4098157882690394,0.7590904235839808,1.4692831039428675,2.2912435531616175,-3.24127197265625,2,-0.008144474097528276,1.6285807901142109,26.63804054260254,1.1599921363684815,26.32136344909668,-2.2500063994811637,26.554214477539066,-0.008144474097528276
7575,2010-03-25,25.85566329956055,26.284107208251953,25.8370361328125,26.13508415222168,3024157.0,-0.016997204320833736,-1.8235308289515686,1.0344883591195728,35.680742371954196,46.39921629453727,0.7508016140969893,0.9030035399219614,1.8373694455859457,2.634529592967496,24.506175174572547,0.46570014953613637,-0.2169151665711837,-0.8615456581115701,-1.5265336987375342,-0.19655761748560607,-1.1940396784245522,-0.5290516377985881,1.3926783782958942,1.5266483456362279,-51.96102606579152,0.33249402031298275,3,0.7078647613525355,1.057139396667477,1.951283454895016,2.7383165359497035,-2.663803100585941,3,0.03170034643437858,-1.2758645039650913,26.302736282348636,1.6285807901142109,26.63804054260254,1.1599921363684815,26.32136344909668,0.03170034643437858
7576,2010-03-26,25.688011169433594,25.99537467956543,25.58555793762207,25.99537467956543,2901976.0,-0.006484155064388042,1.6666583926477068,1.1000020478235188,34.62413462870603,45.372451073457206,0.9252224669795908,1.0589270535846893,1.8953279787223423,2.802968461762724,24.513717187904405,0.4098167419433594,-0.25304159769664025,-0.9872847557067885,-1.7935954243454546,-0.18097408706812246,-1.3904400900261216,-0.5841294213874555,1.5038782866210916,9.482693180193237,-40.95646650881504,0.4031553343193329,3,0.7497777938842773,1.0990524291992188,2.1189355850219727,2.90596866607666,-2.7103729248046875,4,0.02755623067444124,-1.8235308289515686,25.85566329956055,-1.2758645039650913,26.302736282348636,1.6285807901142109,26.63804054260254,0.02755623067444124
7577,2010-03-29,25.97674560546875,26.03263092041016,25.66938400268555,25.79977989196777,2196801.0,0.011240046344215493,1.516114968192776,-0.5757538148398783,39.43964509002061,44.15048629968695,0.5905399126132131,0.7298554604723932,1.50820237039121,2.5164102749854074,24.761684206289257,0.3632469177246094,-0.2524182623949436,-0.6491861343383789,-1.500688753265507,0.2023164845887493,-1.074937443801943,-0.2234348248748148,1.1187639594799776,36.20688742049208,-13.14637606667992,0.42575130946356443,3,0.4610433578491211,0.8103179931640625,1.886085033416748,2.617234230041504,-2.980480194091797,0,-0.005736786982234454,1.6666583926477068,25.688011169433594,-1.8235308289515686,25.85566329956055,-1.2758645039650913,26.302736282348636,-0.005736786982234454
7578,2010-03-30,25.97674560546875,26.097827911376953,25.911548614501953,25.939489364624023,1775607.0,0.0,-3.0000819151768345,0.21052801758980402,36.71171275050156,42.13538474640725,0.49024011329343153,0.686565108160238,1.419192598682507,2.521880420389305,24.97838361974055,0.186279296875,-0.18980534942030403,-0.5993561744689941,-1.4813521972929493,0.28263984835496103,-1.0403541858809717,-0.15835816305701655,1.0281668618403792,38.18178771823337,-4.7809084592372955,0.44099801141197753,3,0.4610433578491211,0.4889850616455078,1.8581428527832031,2.617234230041504,-2.9991073608398438,1,-0.08210828224895017,1.516114968192776,25.97674560546875,1.6666583926477068,25.688011169433594,-1.8235308289515686,25.85566329956055,-0.08210828224895017
7579,2010-03-31,25.8090934753418,25.892919540405273,25.69732666015625,25.892919540405273,2077088.0,-0.006453931245785305,3.6666363284716375,-2.249987201146682,36.383927653138024,40.04990979338185,0.49534358127550604,0.8230600352943007,1.4844431874941826,2.689175652535564,25.11674261011734,0.2794189453125,-0.2034289662463742,-0.7204382896423311,-1.6622179443870557,0.22134136510239344,-1.1913281170146917,-0.24954846226997063,1.1106577201861043,31.999967234690235,-7.6353191906406686,0.47088982737236207,3,0.5122709274291957,0.6286954879760707,1.9652538299560511,2.7848863601684535,-2.7662582397460973,2,-0.09779861622575892,-3.0000819151768345,25.97674560546875,1.516114968192776,25.97674560546875,1.6666583926477068,25.688011169433594,-0.09779861622575892
7580,2010-04-01,26.33999252319336,26.39587593078613,25.94880485534668,26.00468826293945,2090402.0,0.020570232284941925,1.000000000000016,-4.000000000000212,50.92593119297368,40.85927610310719,-0.13274208923487762,0.2785681249254104,0.8687122840528616,2.154757083797456,24.600778582974897,0.5867824554443288,-0.2545159363135241,-0.17184267044067525,-1.1139170134453806,0.7702316725640301,-0.6428798419430279,0.29919450106167744,0.49970707686019367,93.10352132567596,46.45302662803887,0.4710371715023534,4,-0.21422290802001953,0.09779644012451172,1.439012050628662,2.2539873123168945,-2.5427227020263707,3,-0.12446959544935732,3.6666363284716375,25.8090934753418,-3.0000819151768345,25.97674560546875,1.516114968192776,25.97674560546875,-0.12446959544935732
7581,2010-04-05,26.33999252319336,26.52627182006836,26.20959663391113,26.451759338378906,2057226.0,0.0,1.4285672493235115,-0.3333295410589512,45.50130713517871,41.41047505070484,-0.18587148412220955,0.2394982410829556,0.7998469621176696,2.153283882596689,24.43158638502906,0.3166751861572301,-0.34917235674070213,-0.1392436981201186,-1.0561479910788876,0.7776605948386504,-0.5976958445995031,0.3192084483592659,0.42445857711430435,78.26094698790881,31.424178641423858,0.458452146479385,4,-0.21422290802001953,0.09779644012451172,1.3505291938781738,2.2539873123168945,-2.4961528778076136,0,-0.11951910470159399,1.000000000000016,26.33999252319336,3.6666363284716375,25.8090934753418,-3.0000819151768345,25.97674560546875,-0.11951910470159399
7582,2010-04-06,26.60078430175781,26.61009788513184,26.125770568847656,26.20959663391113,1887696.0,0.00990098149552665,1.363639748488493,-3.5000341308577085,45.21964412238909,41.040566294342376,-0.4502028124469568,-0.05105270521628924,0.49371970625112027,1.8847871117823445,24.181082880296863,0.48432731628418324,-0.4236800841866284,0.13877897262572958,-0.753871042578055,1.0314289878295142,-0.30754603497616273,0.5851039802276219,0.09293320878871825,98.97963661439047,54.65255049563946,0.44632500760189264,4,-0.5029563903808558,-0.16299533843993785,1.0641241073608434,1.993195533752445,-2.4402675628662074,1,-0.13620448239526084,1.4285672493235115,26.33999252319336,1.000000000000016,26.33999252319336,3.6666363284716375,25.8090934753418,-0.13620448239526084
7583,2010-04-07,26.237537384033203,26.56352806091309,26.13508415222168,26.54490089416504,2131308.0,-0.013655496529874966,1.4864870848299718,-0.785718813232892,37.40650085564451,40.210393977834045,-0.16733925066038324,0.27494136588386553,0.8007704597109395,2.233676997237488,23.944097806865827,0.46570014953612926,-0.44130395951415125,-0.1918688774108901,-1.0662141537014627,0.6824763988796825,-0.6290415155561782,0.24530376073439797,0.3896905521378571,59.18358391407443,20.99413233002179,0.4371726381452871,4,-0.13970947265625,0.20025157928466797,1.283003807067871,2.356442451477051,-2.2819290161132812,2,-0.12353567810936095,1.363639748488493,26.60078430175781,1.4285672493235115,26.33999252319336,1.000000000000016,26.33999252319336,-0.12353567810936095
7584,2010-04-08,26.079200744628906,26.24685287475586,25.958118438720703,26.237537384033203,2903908.0,-0.006034737067231455,2.2631329352676164,0.5151445574537534,38.96106521081185,40.574874293262674,-0.04922190998691889,0.37396039711161677,0.9002126566617221,2.3786721796682464,24.067476933362926,0.28873443603515625,-0.4323229740787937,-0.3003756523132317,-1.132170119196779,0.5314188145703156,-0.7162728857550071,0.11552158112854372,0.5308971405029332,19.71832204621746,-14.613324340148303,0.4158972334417738,4,0.018627166748046875,0.35858821868896484,1.320258617401123,2.5147790908813477,-2.2726173400878906,3,-0.1189285872052186,1.4864870848299718,26.237537384033203,1.363639748488493,26.60078430175781,1.4285672493235115,26.33999252319336,-0.1189285872052186
7585,2010-04-09,26.06057167053223,26.116455078125,25.82772254943848,26.116455078125,1946425.0,-0.0007143268798417424,9.333390218096053,0.3529404678728665,42.49291817570579,41.44918357626264,0.0017099386411771889,0.34035132243339916,0.8756316226303511,2.390408340766516,24.285563245798063,0.2887325286865199,-0.4849232361798741,-0.2747632026672342,-1.073301163576783,0.5237747582423147,-0.6740321831220086,0.12450577778754024,0.5029563903808594,29.761817694239255,-4.143525063139101,0.3992689804547746,4,0.07916927337646484,0.377217292785641,1.3388876914977992,2.533408164978024,-1.6858329772949254,4,-0.11579701600900827,2.2631329352676164,26.079200744628906,1.4864870848299718,26.237537384033203,1.363639748488493,26.60078430175781,-0.11579701600900827
7586,2010-04-12,26.20959663391113,26.43313217163086,26.13508415222168,26.22822380065918,1961563.0,0.005718407303682005,-2.5555530273726363,0.3333219563808486,48.255835411916614,42.42876027869553,-0.07325048983111415,0.19702671406708916,0.6944462850585786,2.233651173077611,23.231368611880406,0.37256050109862926,-0.4947426951363596,-0.12294406890869425,-0.9229010303642085,0.67701289254682,-0.5229225496364514,0.27703441181906285,0.29525321960450057,48.8095760501222,10.941664234198967,0.3999784807277573,4,-0.05588436126708629,0.22819232940674183,1.1223359107971227,2.3843832015991246,-2.170162200927731,0,-0.09203982977834024,9.333390218096053,26.06057167053223,2.2631329352676164,26.079200744628906,1.4864870848299718,26.237537384033203,-0.09203982977834024
7587,2010-04-13,26.284107208251953,26.35861968994141,25.94880485534668,26.29342269897461,1927851.0,0.0028428737527543824,4.866672127566376,0.5001023960678956,44.025140627163296,43.24136337610239,-0.11127894973136776,0.0974358000841562,0.5945838985567633,2.1432862268627098,22.04500698527761,0.4098148345947301,-0.42157181774721764,-0.02933979034423828,-0.8138670970966366,0.7551875164081601,-0.42160344372043923,0.36292386303196267,0.16558513031006328,62.02517536173981,23.181819676880423,0.3922636533761997,4,-0.13039493560791016,0.15368175506591797,0.8079900741577148,2.309872627258301,-2.207416534423828,1,-0.09284194222507514,-2.5555530273726363,26.20959663391113,9.333390218096053,26.06057167053223,2.2631329352676164,26.079200744628906,-0.09284194222507514
7588,2010-04-14,26.349306106567386,26.35861968994141,26.06057167053223,26.27479362487793,1917651.0,0.0024805445282525262,5.400024574049315,-7.99877149877188,50.8650474897467,44.850376691281134,-0.13194827057021996,-0.015505868290993874,0.5003646637028858,2.065574219434513,21.64013173964594,0.2980480194091797,-0.3205172954550086,0.06566390991211435,-0.6609282431358636,0.7922560629600923,-0.29763216661187286,0.42895998643610156,0.08382606506347301,86.15382676609724,41.39689693102068,0.36329607652398843,4,-0.13039588928222656,0.08848285675048473,0.6706080436706507,2.2446737289428675,-3.2692146301269567,2,-0.0830681976528499,4.866672127566376,26.284107208251953,-2.5555530273726363,26.20959663391113,9.333390218096053,26.06057167053223,-0.0830681976528499
7589,2010-04-15,26.163026809692386,26.256166458129886,26.04194450378418,26.22822380065918,1806420.0,-0.0070696092003944555,2.538451844617223,-0.8749808017200765,56.32186523407621,45.44992491807031,0.12272174362817267,0.0957234132854019,0.6542602047292405,2.242591690473425,21.82133124561732,0.3073616027832067,-0.26124921404648305,-0.06985416412353018,-0.6628635088647172,0.5231551806176569,-0.36635883649412193,0.22665050824706157,0.2192509078979441,55.384692935613366,4.946292781356981,0.29650467237059325,4,0.05588340759277344,0.27476215362548473,0.8475728034973109,2.4309530258178675,-2.8966541290283203,3,-0.08437167678759183,5.400024574049315,26.349306106567386,4.866672127566376,26.284107208251953,-2.5555530273726363,26.20959663391113,-0.08437167678759183
7590,2010-04-16,25.58555793762207,26.13508415222168,25.520360946655273,26.13508415222168,3730084.0,-0.022071944361437,1.2372843705529137,8.42870516646234,48.19673650095374,45.74941706982309,0.6503065330697666,0.6028706636507053,1.199173720338699,2.813444195802731,22.65738316935885,0.6426658630371129,-0.2012874924927317,-0.5830564498901367,-1.1633927474091657,-0.002720152371107787,-0.873224598649653,-0.2928883011306205,0.7730617523193395,7.142752661658534,-46.47376431399604,0.290168148759515,4,0.4796714782714844,0.8196325302124023,1.4343557357788086,3.0084218978881836,-2.570663452148434,4,-0.06953041780125402,2.538451844617223,26.163026809692386,5.400024574049315,26.349306106567386,4.866672127566376,26.284107208251953,-0.06953041780125402
7591,2010-04-19,25.520360946655273,25.58555793762207,25.296823501586914,25.501731872558594,2470904.0,-0.002548195006172982,2.8750303976654594,-0.033900246433653816,41.28116835557883,45.311808651288615,0.6559971015507173,0.6183455452780677,1.2538071286440697,2.867117008189034,22.705958184586844,0.28873443603515625,-0.12471056451634865,-0.5965607643127449,-1.2151935479190037,0.02207201929351399,-0.9058771561158743,-0.28724437250961543,0.7711980438232438,21.052763940957774,-33.32980838520639,0.3093163918031296,4,0.40981483459472656,0.7730607986450195,1.508866786956787,3.0736188888549805,-2.272617340087887,0,-0.04489051921376197,1.2372843705529137,25.58555793762207,2.538451844617223,26.163026809692386,5.400024574049315,26.349306106567386,-0.04489051921376197
7592,2010-04-20,25.98605918884277,25.99537467956543,25.53898811340332,25.641441345214844,1939983.0,0.018248105626755606,1.5128040872263675,18.498924951366657,50.1510506729689,46.727869742102435,0.10496855575198794,0.13306128132321504,0.7713289464479551,2.384306113386664,22.2493299922067,0.47501373291015625,-0.15078235820334385,-0.11409730911255167,-0.7275539695445374,0.4993593513194341,-0.42082563932854455,0.1926310211034412,0.20602625274658593,64.91223973256012,8.130061479516222,0.30672833021599244,4,-0.12108135223388317,0.3073625564575231,0.9360575675964391,2.538065910339359,-2.6544895172119105,1,-0.07491034872633417,2.8750303976654594,25.520360946655273,1.2372843705529137,25.58555793762207,2.538451844617223,26.163026809692386,-0.07491034872633417
7593,2010-04-21,25.920862197875977,26.04194450378418,25.734582901000977,26.04194450378418,2045416.0,-0.002508921822004684,4.076903689234744,-0.35135239845250776,51.87501319891025,48.16275285189114,0.1346847341405777,0.1494358599035408,0.8267495093875183,2.4304991401398013,22.160605933401982,0.3073616027832031,-0.15592735935938506,-0.14343538284301616,-0.7062615342259271,0.41939076853989476,-0.4248484585344734,0.13797769284844108,0.1816970497131365,65.04855141041624,4.919609438749831,0.2814130756914558,4,-0.055884361267089844,0.3725595474243164,0.9360566139221191,2.538064956665039,-2.1422195434570312,2,-0.07114622615442812,1.5128040872263675,25.98605918884277,2.8750303976654594,25.520360946655273,1.2372843705529137,25.58555793762207,-0.07114622615442812
7594,2010-04-22,26.08851432800293,26.13508415222168,25.47378921508789,25.753210067749023,4122182.0,0.006467845430723873,2.0869615542140783,-2.769225922308686,45.19572097890731,48.46306427446909,-0.0352100415993597,-0.03698432831981435,0.6438611938376546,2.241501911696112,22.229924221517646,0.6612949371337891,-0.17861719054222647,0.0349278450012207,-0.5168371599668795,0.5866928499693209,-0.24095465748282763,0.31081034748526903,-0.7916908264160156,94.44446972627364,36.896748931107496,0.27588250248404983,4,-0.22353649139404297,0.20490741729736328,0.7474479675292969,2.370412826538086,-2.0490798950195312,3,-0.11531598977766677,4.076903689234744,25.920862197875977,1.5128040872263675,25.98605918884277,2.8750303976654594,25.520360946655273,-0.11531598977766677
7595,2010-04-23,26.675296783447266,26.68461036682129,25.94880485534668,26.04194450378418,6162014.0,0.02249198432945998,1.2571432750676517,1.888888256843159,55.23256575383405,49.238256534682144,-0.5873944277144645,-0.5894340701955585,0.052550571621942765,1.644451837749095,21.071383951425517,0.7358055114746094,-0.12402865367733185,0.5807286262512221,-0.02795798520721604,1.1894152377096603,0.27638532052200304,0.8850719319804412,-1.3617080688476548,99.32888949972512,42.56708257273123,0.30434330572921897,4,-0.6845798492431641,-0.38187503814697266,0.18395042419433594,1.78363037109375,-3.1388187408447266,4,-0.12779329618924906,2.0869615542140783,26.08851432800293,4.076903689234744,25.920862197875977,1.5128040872263675,25.98605918884277,-0.12779329618924906
7596,2010-04-26,26.39587593078613,26.82431983947754,26.38656234741211,26.68461036682129,2416792.0,-0.010474891991999247,-1.8484852245789531,-0.4558828400976991,46.820802406259965,49.548885621248445,-0.31153196494914326,-0.2680033480602084,0.30908979712486584,1.910983685254596,19.382689995512532,0.4377574920654297,-0.07083209884301311,0.2659145355224588,-0.32530477033899885,0.8571338413839165,-0.029695117408270022,0.5615241884531876,-1.0274463500976516,68.27588349690046,16.158112359444885,0.29560965293072944,4,-0.3353042602539027,-0.2188787460327113,0.4913134574890172,1.9326553344726598,-2.3843841552734375,0,-0.12808748814314497,1.2571432750676517,26.675296783447266,2.0869615542140783,26.08851432800293,4.076903689234744,25.920862197875977,-0.12808748814314497
7597,2010-04-27,25.82772254943848,26.46107482910156,25.82772254943848,26.33999252319336,2170389.0,-0.02152432383139813,-1.4727284912706664,1.774190778174097,44.02175153016965,48.78851940351766,0.20682503373117456,0.30399937014735556,0.8508909810581535,2.452254461369275,18.060850040554683,0.6333522796630788,-0.04661942087932047,-0.2947876930236788,-0.8977765851850563,0.3082011991376987,-0.5962821391043676,0.006706753057009962,-0.3719395532226599,26.206983237462257,-23.983583222347082,0.30149444608068926,4,0.23284912109374645,0.23284912109374645,1.0594668388366664,2.4961519241332972,-1.6765213012695348,1,-0.09989184830108777,-1.8484852245789531,26.39587593078613,1.2571432750676517,26.675296783447266,2.0869615542140783,26.08851432800293,-0.09989184830108777
7598,2010-04-28,23.843839645385746,25.98605918884277,23.78795623779297,25.920862197875977,17529633.0,-0.07681215021011856,-1.0085102600657365,4.054546740785717,28.723392281061024,45.72202240873819,2.0092237749713533,2.234459159825672,2.766809636482499,4.393430270623131,17.661528652448645,2.198102951049801,-0.10913625420954176,-2.1720252990722635,-3.35708200108564,-0.9869685970588868,-2.764553650078952,-1.5794969480655752,2.9804801940917933,1.8404715285670317,-50.048109541385884,0.5925283510066878,4,1.4622983932495082,1.4622983932495082,3.0433497428894007,4.480034828186032,-0.4750137329101598,2,-0.021484374218815105,-1.4727284912706664,25.82772254943848,-1.8484852245789531,26.39587593078613,1.2571432750676517,26.675296783447266,-0.021484374218815105
7599,2010-04-29,23.28499984741211,24.36542320251465,22.968324661254886,23.955608367919922,16345823.0,-0.023437491875675454,-1.1428567249323547,0.32287011987606556,26.04501078403254,43.26071955130249,2.365656803128452,2.7347147581572813,3.256095650813144,4.903797726216901,17.11297911114053,1.397098541259762,-0.18614271582836395,-2.6046604156494126,-4.307105987474813,-0.9022148438240123,-3.455883201562113,-1.7534376297367125,3.478592720031738,8.21254103080047,-44.555095508832565,0.8512227859127011,4,1.6113224029541016,1.6113224029541016,3.602189540863037,5.038874626159668,0.5495262145996094,3,0.021200034796723388,-1.0085102600657365,23.843839645385746,-1.4727284912706664,25.82772254943848,-1.8484852245789531,26.39587593078613,0.021200034796723388
7600,2010-04-30,23.061464309692386,23.50853538513184,23.03352165222168,23.33156967163086,8107902.0,-0.00959998020977293,-1.9142780244920148,0.40277651368631295,23.174586354425614,41.24887710672992,2.451274389867539,2.845950910176409,3.407246917817826,5.07721768388733,17.932896487310757,0.4750137329101598,-0.3120806787019248,-2.6642695426940897,-4.768174695533478,-0.5603643898547013,-3.716222119113784,-1.6123169662743955,3.550317541503901,2.4154503346767915,-48.75217528460315,1.0519525764196942,4,1.8348579406738246,1.8348579406738246,3.82572507858276,5.262410163879391,0.5029563903808523,4,0.042407113015802134,-1.1428567249323547,23.28499984741211,-1.0085102600657365,23.843839645385746,-1.4727284912706664,25.82772254943848,0.042407113015802134
7601,2010-05-03,23.19186019897461,23.340883255004886,22.98695182800293,23.30362892150879,4954799.0,0.005654276221628285,2.8000471007442895,0.4137967559475526,23.89937167670294,38.33202388492259,2.1856945868701594,2.600964891254339,3.1954816766757688,4.894576203725222,19.13122319838794,0.3539314270019567,-0.45281931828753486,-2.3764670372009284,-4.741704105899313,-0.011229968502544097,-3.5590855715501206,-1.1938485028517363,3.2741833646240224,6.399986457019789,-41.60166117353117,1.182618534349192,5,1.7044620513916016,1.7044620513916016,3.5463051795959473,4.982990264892578,-0.009313583374023438,0,0.01485943088097641,-1.9142780244920148,23.061464309692386,-1.1428567249323547,23.28499984741211,-1.0085102600657365,23.843839645385746,0.01485943088097641
7602,2010-05-04,22.977638244628906,23.12666130065918,22.87518310546875,23.00558090209961,5461671.0,-0.009236945743367975,-1.1599744434068904,0.2500042662844076,22.239252579497062,35.039161593876685,2.154905491649327,2.666547694766887,3.3400812979428416,5.06310467164753,20.628409917288298,0.3166770935058594,-0.5434679916134577,-2.409531688690187,-4.987269899603984,0.16820652222360977,-3.698400794147087,-1.1206625832332868,3.348496562875976,3.2934497040150377,-38.23471115267189,1.2888691054568988,5,1.8721132278442383,1.8721132278442383,3.6347880363464355,5.071473121643066,0.8568878173828125,1,0.04499389884534599,2.8000471007442895,23.19186019897461,-1.9142780244920148,23.061464309692386,-1.1428567249323547,23.28499984741211,0.04499389884534599
7603,2010-05-05,22.996265411376953,23.182546615600586,22.82861328125,22.82861328125,4889736.0,0.0008106649843528935,-3.222234863136818,-5.999863481228669,23.186095164696866,32.593647614519966,1.8749699603777792,2.5219433616103117,3.2596207331354314,4.9982797338722165,22.164552304977924,0.35393333435058594,-0.6176640308863739,-2.2288409233093276,-4.9829954991340415,0.5253136525153863,-3.6059182112216845,-0.8517636353969706,3.1228122940057617,10.90909993533822,-27.673865611458673,1.3770772879123576,5,1.8302011489868164,1.8302011489868164,3.6161608695983887,5.0528459548950195,0.7916908264160156,2,0.05022275644029617,-1.1599744434068904,22.977638244628906,2.8000471007442895,23.19186019897461,-1.9142780244920148,23.061464309692386,0.05022275644029617
7604,2010-05-06,22.977638244628906,23.48059463500977,22.120750427246094,22.98695182800293,9312218.0,-0.0008100083389553925,1.728969100774143,-0.05555302737263647,25.609738259307477,29.302222337350347,1.5711347163970402,2.4203900116733905,3.218826623623279,4.9607625618974645,23.59899549091885,1.3598442077636754,-0.7702001467538864,-2.0923899650573716,-4.989617181714436,0.8048372515996931,-3.541003573385904,-0.6437763567288393,2.878202306823191,61.744999649532076,18.392543638948638,1.4486136083285317,5,1.4948968887329102,1.4948968887329102,3.474121570587158,4.973675727844238,0.9127712249755824,3,0.017024711751570942,-3.222234863136818,22.996265411376953,-1.1599744434068904,22.977638244628906,2.8000471007442895,23.19186019897461,0.017024711751570942
7605,2010-05-07,23.042835235595703,23.340883255004886,22.48399543762207,23.07077789306641,7021688.0,0.0028374104541417644,2.0163960842766535,3.0002047921363633,26.82923261617603,27.0809368051188,1.0465410833997062,2.2319532910857163,3.095842628584254,4.831348292998953,24.858708295561556,0.856887817382816,-0.9410558892922936,-1.8763061523437514,-4.8690744425744015,1.1164621378868986,-3.3726902974590764,-0.3799220072284264,2.439496303435792,67.80812118661879,20.74118853192566,1.4963841451153244,5,1.248077392578125,1.4296998977661133,3.3367414474487305,4.787396430969238,1.0524826049804688,4,0.03435735309138699,1.728969100774143,22.977638244628906,-3.222234863136818,22.996265411376953,-1.1599744434068904,22.977638244628906,0.03435735309138699
7606,2010-05-10,23.79726982116699,23.88109588623047,23.32225608825684,23.61099052429199,4759287.0,0.0327405277110111,2.157898707709469,-6.6664846416373775,30.578510438520013,25.58724335049106,-0.12881672704044433,1.3571064244037423,2.301705453617952,4.016728936514372,26.631865525787546,0.8382606506347656,-1.1029676747800252,-1.0012552261352567,-3.9693841679790225,1.966873715708509,-2.4853196970571396,0.4828092447866261,1.3489036066859654,95.23809007853247,48.34532072624641,1.4840644709218833,5,0.25613498687744496,0.6752653121948278,2.484509468078617,4.000363349914554,0.4005012512207031,0,-0.009784698952593152,2.0163960842766535,23.042835235595703,1.728969100774143,22.977638244628906,-3.222234863136818,22.996265411376953,-0.009784698952593152
7607,2010-05-11,23.843839645385746,24.2257137298584,23.59236145019531,23.638931274414066,4691110.0,0.00195693979051903,-3.2500015998667124,1.1000061435124509,31.509111655991703,25.896767725483357,-0.5435554097033979,1.1787808981952956,2.2010432125538486,3.9096341349570842,27.896832823485052,0.6333522796630895,-1.368003505387101,-0.8326720237731884,-3.743747943301802,2.078403895755425,-2.288209983537495,0.6228659359911184,0.9997914824065219,81.85839705619861,35.72294848720546,1.455537959764306,5,-0.6007528305053746,0.6286954879760707,2.4379396438598597,3.8932523727416957,0.4005031585693324,1,-0.027734334722098075,2.157898707709469,23.79726982116699,2.0163960842766535,23.042835235595703,1.728969100774143,22.977638244628906,-0.027734334722098075
7608,2010-05-12,24.1605167388916,24.27228355407715,23.68550109863281,23.88109588623047,5037685.0,0.013281296058671455,1.333342182007121,1.3636380560545838,33.27948544221215,26.70059824305887,-0.9058473825778357,0.7269906909907462,1.8325379371855064,3.532320601190918,29.199837683495012,0.5867824554443395,-1.5985461435747297,-0.40655546188354563,-3.215627003099005,2.402516079331914,-1.8110912324912753,0.9979803087241841,0.41082631884604837,94.80524776533812,52.51763682279273,1.4045357706077293,5,-0.9639997482299805,0.31201839447021484,2.1072916984558105,3.525348663330078,0.11176681518554688,2,-0.013492703008091245,-3.2500015998667124,23.843839645385746,2.157898707709469,23.79726982116699,2.0163960842766535,23.042835235595703,-0.013492703008091245
7609,2010-05-13,23.955608367919922,24.281597137451172,23.85315322875977,24.151201248168945,4262186.0,-0.008481125349518503,-1.1395282385381598,-0.6999938565294852,24.740478299379944,26.874586236942687,-0.6658284166261552,0.7990112787443593,1.989675121367938,3.6762725812223067,30.527522262661712,0.4284439086914027,-1.803510429453798,-0.5010929107666016,-3.2180910989274096,2.2159052773942065,-1.8595920048470056,0.8574061833138025,0.370675426768571,81.86535039646203,44.86010379979436,1.3584990940804031,5,-0.7544345855712891,0.5169267654418945,2.3122000694274902,3.4415225982666016,-0.0558853149414027,3,-0.006998450114565458,1.333342182007121,24.1605167388916,-3.2500015998667124,23.843839645385746,2.157898707709469,23.79726982116699,-0.006998450114565458
7610,2010-05-14,23.806583404541016,24.002178192138672,23.50853538513184,23.76932716369629,3363431.0,-0.006220879933004464,1.30434182585506,-0.19047851229192467,25.35460316941615,27.036278625021936,-0.44699986827972893,0.851587788609308,2.089713590795405,3.758691638334895,31.0524019470612,0.4936428070068324,-1.7624327666532906,-0.5611691474914551,-3.2387554273189068,2.1164171323359966,-1.899962287405181,0.7776239924222708,0.47501373291015625,50.485415660147225,16.715443776591925,1.338793139913726,5,-0.6054096221923828,0.6659517288208008,2.4612250328063965,3.348383903503418,-1.2294483184814453,4,0.003521129581638416,-1.1395282385381598,23.955608367919922,1.333342182007121,24.1605167388916,-3.2500015998667124,23.843839645385746,0.003521129581638416
7611,2010-05-17,24.374738693237305,24.58896064758301,23.9462947845459,24.281597137451172,5287524.0,0.023865469439344977,1.4642782700275159,2.5000255977064456,36.170218173684916,28.5841636910428,-0.9272260775697596,0.2036457521878141,1.4685553783208292,3.1274503410237173,30.857282990558055,0.7823772430419957,-1.6286138915338597,0.06426725387573384,-2.5579413184845414,2.686475826236009,-1.2468370323044056,1.3753715400558733,-2.253988265991211,80.17244118675093,43.568482897007996,1.3111042861801383,5,-1.019883155822754,0.09779644012451172,1.9140262603759766,2.780228614807129,-1.1828784942626953,0,-0.011463542488710177,1.30434182585506,23.806583404541016,-1.1395282385381598,23.955608367919922,1.333342182007121,24.1605167388916,-0.011463542488710177
7612,2010-05-18,24.0394344329834,24.616901397705078,24.02080535888672,24.616901397705078,4602749.0,-0.013756219686036464,1.0645199647244177,-6.1998853234493065,52.713188549512445,31.8649518449112,-0.47546722922903584,0.40647655323472875,1.7473689588461525,3.403770669365951,31.744075510518847,0.5960960388183594,-1.4534728463773412,-0.17370576858520437,-2.6758014750793215,2.328389937908913,-1.424753621832263,1.0773420846618542,-1.8693198013305654,47.899253660710585,6.6130009736505215,1.2510478532470584,5,-0.6706085205078125,0.43310070037841797,2.2563161849975586,2.9804792404174805,-0.9965991973876953,1,0.006586537626153355,1.4642782700275159,24.374738693237305,1.30434182585506,23.806583404541016,-1.1395282385381598,23.955608367919922,0.006586537626153355
7613,2010-05-19,24.076690673828125,24.235027313232425,23.778642654418945,23.92766571044922,4926670.0,0.0015497968951219132,-1.0416648890330116,-0.25806664706912097,62.839887004391414,36.00163503880942,-0.3836979276992949,0.23607960082458135,1.654691808489293,3.3034303563047587,32.892872610842076,0.4563846588134801,-1.279968302495746,-0.04424095153808594,-2.4137645331273205,2.3252826300511487,-1.2290027423327032,1.1405208392565314,-1.8087045715332017,51.26061989010539,5.551554578971995,1.1847617907946166,5,-0.5262422561645508,0.3958444595336914,2.219059944152832,2.7848854064941406,-0.856887817382816,2,0.006963254726248369,1.0645199647244177,24.0394344329834,1.4642782700275159,24.374738693237305,1.30434182585506,23.806583404541016,0.006963254726248369
7614,2010-05-20,23.08009147644043,23.806583404541016,23.00558090209961,23.760013580322266,4906914.0,-0.04139269847708016,1.0722859462086765,-4.562471202580249,50.241534901620106,38.603001959414314,0.702877697115845,1.0495501719863007,2.57714161024667,4.22411500075901,33.9084061136484,1.0711097717285156,-1.0865860073484512,-0.8904190063476562,-3.1113237835106595,1.330485770815347,-2.0008713949291597,0.22003338223384716,-0.7181487623291005,4.624193296369775,-44.6378270432921,1.1104523885815019,5,0.7311496734619141,1.3924436569213867,3.248258113861084,3.711629867553711,0.6054096221923793,3,0.05165456466468843,-1.0416648890330116,24.076690673828125,1.0645199647244177,24.0394344329834,1.4642782700275159,24.374738693237305,0.05165456466468843
7615,2010-05-21,23.266372680664066,23.29431343078613,22.75410270690918,22.87518310546875,3918188.0,0.008071077379125047,1.4166659556132208,-0.5753446945788677,50.95238606034074,40.866765917394396,0.6164680860414862,0.626929377592166,2.3215505067410653,3.9610420083051103,36.35305828823597,0.5402107238769496,-0.8917906012222687,-0.533691596984859,-2.3706162909712383,1.3032330970015202,-1.4521539439780469,0.38477075000832883,-0.8142316192089858,27.500017918523127,-26.060828298392124,0.9184623469931895,5,0.41912937164306285,1.2061624526977504,3.0619769096374476,3.5206909179687464,0.046569824218742895,4,0.02722170666684165,1.0722859462086765,23.08009147644043,-1.0416648890330116,24.076690673828125,1.0645199647244177,24.0394344329834,0.02722170666684165
7616,2010-05-24,23.014894485473636,23.415395736694336,22.98695182800293,23.201173782348636,2634529.0,-0.010808654990703603,-2.538451844617268,-0.47618676132152316,50.47170061922635,42.97372024664269,0.8328817320063244,0.6452057503933659,2.5212868592091873,4.133337765056524,39.140727328766445,0.42844390869140625,-0.7255436087944851,-0.616120719909663,-2.01796839249225,0.785726952672924,-1.3170445562009583,0.08480311638163229,-0.4761630105685555,13.999997952168997,-44.02245545787507,0.7009238362912937,5,0.6706075668334925,1.45764064788818,3.2203154563903773,3.7395706176757777,0.223535537719723,0,-0.019020699820734288,1.4166659556132208,23.266372680664066,1.0722859462086765,23.08009147644043,-1.0416648890330116,24.076690673828125,-0.019020699820734288
7617,2010-05-25,23.247743606567386,23.30362892150879,22.353599548339844,22.93106842041016,6700451.0,0.010117322990149669,3.434770221120232,-1.7000020478374835,53.02013330578468,45.16712556481742,0.5661174744893884,0.2204640301762808,2.2254234900770165,3.8208153259984776,41.27149544168433,0.9500293731689453,-0.5563315718164041,-0.254272651672359,-1.2082835373097751,0.6997382339650571,-0.7312780944910671,0.22273279114634903,1.3691577911376918,47.52476150890613,-15.777383714446756,0.477005442818708,5,0.23750686645507457,1.22479152679443,2.86405515670776,3.394952774047848,0.223535537719723,1,-0.002403820712173932,-2.538451844617268,23.014894485473636,1.4166659556132208,23.266372680664066,1.0722859462086765,23.08009147644043,-0.002403820712173932
7618,2010-05-26,23.33156967163086,23.573734283447266,23.182546615600586,23.415395736694336,3347219.0,0.0036057720904918433,-1.0487885281028515,-0.2647067680947304,54.18500990534889,48.438740187702855,0.3937461302000216,0.10149597617027695,2.069250078484785,3.666958616406948,41.05336422231365,0.3911876678466797,-0.45269874432213797,-0.14483308792114258,-1.087643828730478,0.7979776528881928,-0.6162384583258103,0.3265722824835251,1.240065689086915,67.30770745436358,3.6512647075986067,0.47140537040466735,5,0.15368080139160156,1.140965461730957,2.7476301193237305,3.311126708984375,0.3818740844726598,2,-0.012375268363801206,3.434770221120232,23.247743606567386,-2.538451844617268,23.014894485473636,1.4166659556132208,23.266372680664066,-0.012375268363801206
7619,2010-05-27,23.778642654418945,23.78795623779297,23.35019874572754,23.555105209350586,3025768.0,0.01916171903906183,2.6153712863488865,-2.666681835764181,57.97980057066097,52.0637621211745,-0.09059650042252798,-0.323272676715078,1.5460265591329865,3.149364258442194,40.10835822408249,0.4563865661621094,-0.3452776071372945,0.27755775451660014,-0.6699894569064355,1.2251049659396358,-0.1962158511949177,0.751331360228118,0.748631990051269,99.35067870896364,34.723209501772615,0.473773605711517,5,-0.2933921813964844,0.6938924789428711,2.3005571365356445,2.864053726196289,0.15833663940429332,3,-0.02350175348927175,-1.0487885281028515,23.33156967163086,3.434770221120232,23.247743606567386,-2.538451844617268,23.014894485473636,-0.02350175348927175
7620,2010-05-28,24.0394344329834,24.2536563873291,23.74138641357422,23.843839645385746,4925381.0,0.010967479614148123,-1.5581441865338272,0.8749978668577804,52.941179195936265,53.927202234757985,-0.3518897958488836,-0.5344418678374652,1.220453307254985,2.825097800912566,38.83250743204803,0.5122699737548828,-0.26204275486574247,0.4894510269165053,-0.46349452719602624,1.442396581029037,0.012978249860239544,0.9659238039727711,0.444366709564207,88.72549757723777,26.814651465144607,0.47647277705626645,5,-0.5541839599609375,0.43310070037841797,2.0397653579711914,2.603261947631836,0.363245010375973,4,-0.01472303083241322,2.6153712863488865,23.778642654418945,-1.0487885281028515,23.33156967163086,3.434770221120232,23.247743606567386,-0.01472303083241322
7621,2010-06-01,23.53647804260254,24.188457489013672,23.53647804260254,23.89040946960449,4721495.0,-0.020922139070409074,-2.6842133626496802,-1.8095135936342153,46.639520800245535,53.25235026261721,0.021964431453373123,-0.004578553271834096,1.6616571231430015,3.259969397471025,37.5321835304189,0.6519794464111328,-0.12433667208486199,-0.030736255645752664,-0.9687623947401249,0.9072898834486196,-0.4997493251929406,0.43827681390143525,0.9047190680609098,62.254900484552444,2.7488408089408054,0.4690130695471866,6,-0.2328500747680664,0.9360570907592773,2.605591297149658,3.1062183380126953,0.8103179931640625,1,-0.009497408121772355,-1.5581441865338272,24.0394344329834,2.6153712863488865,23.778642654418945,-1.0487885281028515,23.33156967163086,-0.009497408121772355
7622,2010-06-02,24.01149177551269,24.01149177551269,23.51785087585449,23.64824676513672,2743826.0,0.02018202264800828,1.717950064323086,-1.026314654940128,48.425188597633344,51.65071710631076,-0.5111865237941693,-0.4196847337343428,1.1366439455874406,2.7235521078295903,36.09032810935585,0.4936408996582031,0.0326960974141528,0.3925848007202113,-0.5223016548580226,1.3074712562984452,-0.06485842706890566,0.8500280285093282,0.3879533839042857,77.39124240967254,21.4270250926658,0.4574432277891169,6,-0.7078638076782191,0.27942085266113637,2.1072926521301305,2.6312046051025426,0.4098167419433594,2,-0.032195490373809865,-2.6842133626496802,23.53647804260254,-1.5581441865338272,24.0394344329834,2.6153712863488865,23.778642654418945,-0.032195490373809865
7623,2010-06-03,24.151201248168945,24.19777107238769,23.83452606201172,24.02080535888672,2484217.0,0.005818442017781367,2.2499978668396663,0.35897503216151994,52.09579418719432,51.85674591581902,-0.7143351371541655,-0.49374760538572815,0.9373185731737337,2.524115275792955,34.57535472630442,0.363245010375973,0.08236774693316917,0.47454748153686666,-0.42044356975317143,1.3695385328269047,0.027051955891845836,0.9220430071818875,0.20732699902648832,88.6596632268743,34.48580854041201,0.44749552564501927,6,-0.8475732803344727,-0.09779644012451172,1.9093704223632812,2.491495132446289,0.24216461181640625,3,-0.028152724036175414,1.717950064323086,24.01149177551269,-2.6842133626496802,23.53647804260254,-1.5581441865338272,24.0394344329834,-0.028152724036175414
7624,2010-06-04,23.368825912475586,24.002178192138672,23.28499984741211,23.68550109863281,3285699.0,-0.03239488287369041,-1.9615440658141907,-2.428567249323457,45.86995461306658,51.29203131056633,0.12661977228254528,0.336699962375846,1.6605671009308054,3.2355099734473995,32.703809868052595,0.8662014007568359,0.03252209884495727,-0.3273872375488267,-1.1738382262370308,0.5190637511393774,-0.7506127318929288,0.09583825679527536,0.9496037607427361,8.65384804717882,-44.08691162534581,0.4232254943441027,6,-0.06519794464111328,0.0,1.937312126159668,2.519436836242676,0.9686565399169886,4,0.014746904483718959,2.2499978668396663,24.151201248168945,1.717950064323086,24.01149177551269,-2.6842133626496802,23.53647804260254,0.014746904483718959
7625,2010-06-07,23.83452606201172,24.058061599731445,23.29431343078613,23.44333839416504,4561306.0,0.019928264743823254,-1.216211579066788,-1.2352962434273669,44.80286343733589,50.662160512578495,-0.2793936676807327,-0.07024933067319239,1.1543452567334427,2.700370465954002,30.69565728972402,0.763748168945316,-0.051938496898284114,0.0987283706665032,-0.6912304032772667,0.8886871446102731,-0.29625101630538353,0.4937077576383899,0.4446070087090348,60.20415626208088,10.481675648590958,0.3949793869718852,6,-0.5308980941772461,-0.4657001495361328,1.0617961883544922,1.6439208984375,0.22353553771972656,0,0.004298521881448858,-1.9615440658141907,23.368825912475586,2.2499978668396663,24.151201248168945,1.717950064323086,24.01149177551269,0.004298521881448858
7626,2010-06-08,23.56442070007324,23.61099052429199,23.28499984741211,23.53647804260254,3311359.0,-0.01133252497808146,4.3846129611546,0.07143031278187248,45.37205452652029,49.81237398154912,0.0858919568287142,0.1913265377052582,1.385359562686233,2.8919198307464136,29.710005526117243,0.5495262145996094,-0.021558268108229584,-0.15973453521728942,-0.9527362835732234,0.6332672131386445,-0.5562354093952564,0.23676633896067756,0.676201700199897,30.612364305043037,-18.54179614383564,0.3965008741779662,6,0.15368080139160512,-0.1955947875976527,1.3319015502929723,1.9140262603759801,0.8289451599121129,1,0.035573068141816266,-1.216211579066788,23.83452606201172,-1.9615440658141907,23.368825912475586,2.2499978668396663,24.151201248168945,0.035573068141816266
7627,2010-06-09,23.182546615600586,23.806583404541016,23.13597679138184,23.70413017272949,3898432.0,-0.01620553670014324,-1.181816489394724,-18.66621160409781,41.83673576001112,48.440343520956034,0.5113155722794396,0.5492798777894414,1.713591010087498,3.1972762226968996,29.191834326881633,0.6706066131591761,-0.014984481622011714,-0.5085439682006836,-1.3349752353264108,0.31788729892504364,-0.9217596017635472,-0.09532833463781998,1.0203353276338838,4.385955457834093,-42.66343056631133,0.4132156335628629,6,0.5122699737548828,0.186279296875,1.713775634765625,2.295900344848633,0.7730617523193359,2,0.05022094593277071,4.3846129611546,23.56442070007324,-1.216211579066788,23.83452606201172,-1.9615440658141907,23.368825912475586,0.05022094593277071
7628,2010-06-10,23.83452606201172,23.909038543701172,23.48059463500977,23.48059463500977,4281726.0,0.028123719849327822,-1.421056035179645,-0.6785709061654334,57.3502789099895,48.3703966697703,-0.06908134047366943,-0.1353116858228347,1.0144389897631854,2.4774447654434724,28.66414982863288,0.7264919281005859,0.032357708411097974,0.15973501205444407,-0.6401459477534708,0.9596159718623589,-0.24020546784951335,0.5596754919584015,0.3313702333248578,75.7575945622809,22.377485146406855,0.39994047990395665,6,-0.13970947265625,-0.4657001495361328,1.0152254104614258,1.5973501205444336,0.5774688720703125,3,0.024619010838212718,-1.181816489394724,23.182546615600586,4.3846129611546,23.56442070007324,-1.216211579066788,23.83452606201172,0.024619010838212718
7629,2010-06-11,23.78795623779297,23.89040946960449,23.50853538513184,23.59236145019531,2552716.0,-0.0019538808574413036,-1.1025592556420212,0.5526346989146641,55.223878316071925,48.62402990534095,-0.023525396618993,-0.10745521792740931,1.0177272545001337,2.450443953496354,28.126064536110988,0.38187408447264914,0.05315332725779598,0.12154779434204244,-0.6694060593499707,0.9125016480340555,-0.2739291325039659,0.5170247211880508,0.3416941226036734,70.707102048246,13.472806334767775,0.39547692684600716,6,-0.12108230590820312,-0.4191303253173828,1.0385103225708008,1.6206350326538086,0.9127712249755859,4,0.025450257943157917,-1.421056035179645,23.83452606201172,-1.181816489394724,23.182546615600586,4.3846129611546,23.56442070007324,0.025450257943157917
7630,2010-06-14,23.89040946960449,24.169830322265625,23.74138641357422,23.99286460876465,3562809.0,0.00430693712344854,-1.1395384278352971,-0.5238132386784812,59.03845669152412,50.00168944881634,-0.16689128911789552,-0.21429334526717625,0.8551755250985522,2.280961258673223,27.024533545591872,0.42844390869140625,0.06770493271412903,0.21980972290038636,-0.5751499375426654,1.0147693833434381,-0.17767010732113775,0.6172895531219105,-1.5368099212646449,72.97287823524918,9.845502479091564,0.3974798302215255,6,-0.223535537719723,-0.4051589965820277,0.5821256637573278,0.8429174423217809,0.6426658630371129,0,0.01871349184520632,-1.1025592556420212,23.78795623779297,-1.421056035179645,23.83452606201172,-1.181816489394724,23.182546615600586,0.01871349184520632
7631,2010-06-15,24.095317840576172,24.169830322265625,23.97423553466797,24.104631423950195,2972300.0,0.008577013769160535,1.7999836175237887,0.09090401370168721,58.800779363889156,51.154532867289205,-0.31758974222767833,-0.4650520104143929,0.5913106088794358,2.0183088273189753,26.967126210275794,0.27942085266113637,0.031582157047370885,0.43868913650512553,-0.3127983842538242,1.1901766572640753,0.06294537612565065,0.8144328968846004,-1.7053936767578115,92.7927429308331,26.547824133353956,0.3757437603794748,6,-0.42844390869140625,-0.6100673675537109,0.2864060401916504,0.6100673675537109,0.8755168914794922,1,-0.001546202506695571,-1.1395384278352971,23.89040946960449,-1.1025592556420212,23.78795623779297,-1.421056035179645,23.83452606201172,-0.001546202506695571
7632,2010-06-16,24.19777107238769,24.290912628173828,23.93697929382324,23.9462947845459,2935796.0,0.004251997524556073,-1.6206872201900515,-27.00102396067953,58.95953620379505,51.917170869133734,-0.4367716553383012,-0.585029619984784,0.42146840629754223,1.8689774839162716,26.87174601975529,0.3539333343505895,0.00764830919202808,0.533225536346432,-0.23831092224545003,1.304761994938314,0.14745730705049098,0.918993765642373,-1.7722487854003859,88.50555503248233,21.46995453519304,0.3857682292959417,6,-0.48432636260985973,-0.7125205993652308,0.06519889831543324,0.507614135742191,0.6333522796630895,2,0.008083173735818017,1.7999836175237887,24.095317840576172,-1.1395384278352971,23.89040946960449,-1.1025592556420212,23.78795623779297,0.008083173735818017
7633,2010-06-17,24.244342803955078,24.3188533782959,24.058061599731445,24.309539794921875,3467683.0,0.001924628984548482,5.222353690725403,-0.25925701196851236,55.252104726745834,52.95963199287587,-0.5238279285470959,-0.6518162375603893,0.3183697824280287,1.7724968993909656,26.475190878688004,0.2607917785644531,0.05803735134206889,0.57141466140747,-0.22230029516872563,1.3651296179836656,0.17455718311937218,0.9682721396955678,-1.7442049033203126,90.80477356181147,26.7060769111159,0.39685747828809775,6,-0.5169277191162109,-0.7590923309326172,-0.3865318298339844,0.4610424041748047,0.7358055114746129,3,-0.01190935297235829,-1.6206872201900515,24.19777107238769,1.7999836175237887,24.095317840576172,-1.1395384278352971,23.89040946960449,-0.01190935297235829
7634,2010-06-18,24.27228355407715,24.309539794921875,24.0394344329834,24.123260498046875,2920550.0,0.0011524647357119555,1.4166659556131982,-2.285735182259669,52.7716100675194,53.84504828511848,-0.4583347527765511,-0.617522115380055,0.2381657959828658,1.6944517972481847,25.29173155719079,0.27010536193847656,0.06615188692904894,0.5397458076477051,-0.24553011469998154,1.3250217299953917,0.14710784647386177,0.9323837688215484,-1.6630227247827136,91.93549985301841,29.6733356806999,0.39263796117384286,6,-0.5448684692382812,-0.7870330810546875,-0.4377574920654297,0.4331016540527344,1.0804252624511719,4,0.00575600477365934,5.222353690725403,24.244342803955078,-1.6206872201900515,24.19777107238769,1.7999836175237887,24.095317840576172,0.00575600477365934
7635,2010-06-21,23.89972305297852,24.03012084960937,23.52716445922852,23.83452606201172,9820271.0,-0.015349215094187074,2.0856922194788257,0.43749600030720026,54.462233448065035,54.85506816529012,-0.08443246327239962,-0.20562208479401178,0.5536568830895234,2.0227097999632377,24.117763020317167,0.7451190948486293,0.03171237995620757,0.13551778793335245,-0.6211662838068932,0.8922018596735981,-0.24282424793677038,0.5138598238034753,-1.1878866707439961,47.05871015459952,-14.576295867590396,0.37834203587012266,6,-0.172307968139652,-0.41447257995605824,-0.06286859512329457,0.8056621551513636,1.7137775421142507,0,0.03351521722718087,1.4166659556131982,24.27228355407715,5.222353690725403,24.244342803955078,-1.6206872201900515,24.19777107238769,0.03351521722718087
7636,2010-06-22,22.57713508605957,23.61099052429199,22.57713508605957,23.54579162597656,18449860.0,-0.055339049912300986,-1.1346171643480842,-14.85738107775936,35.416652122413794,54.14172553889043,1.2106992472138458,1.1409875247473877,1.7978259455875794,3.2979111160727257,23.534498019025772,1.3225879669189489,0.0620219083635547,-1.165182209014894,-2.030635972185788,-0.29972844584399994,-1.5979090906003428,-0.7324553274294452,1.7417182922363281,0.0,-57.17820073267352,0.43272688158544775,6,0.8708591461181641,0.9081153869628906,1.2597193717956543,2.1282501220703125,2.8966541290283203,1,0.08663367779509556,2.0856922194788257,23.89972305297852,1.4166659556131982,24.27228355407715,5.222353690725403,24.244342803955078,0.08663367779509556
7637,2010-06-23,23.19186019897461,23.30362892150879,22.56782150268555,22.744787216186523,96214838.0,0.02722777316837721,1.1944407311863328,-0.46153921887153,41.10536138895933,52.3367347032204,0.6676441116180136,0.5500631273258456,1.107806193822448,2.6421646726865724,22.373902736149272,0.7358074188232386,0.07857574409868562,-0.5476629257202141,-1.4201719828781663,0.324846131437738,-0.983917454299192,-0.11140839714123629,1.092158813476562,35.638340168510126,-16.832378159680545,0.43625452857897645,6,0.2514772415161133,0.29339027404785156,0.7218351364135742,1.5135250091552734,2.2260456085205114,2,0.07670684963682683,-1.1346171643480842,22.57713508605957,2.0856922194788257,23.89972305297852,1.4166659556131982,24.27228355407715,0.07670684963682683
7638,2010-06-24,23.042835235595703,23.74138641357422,23.014894485473636,23.23843002319336,17633133.0,-0.006425744295642799,-4.777816543543359,-0.4375007999317392,46.57533587809204,51.37578554344486,0.7739464900352253,0.7128984004687275,1.176150545972419,2.7469519368673616,21.332854619429497,0.7264919281005824,0.10748695035349698,-0.6822511672973626,-1.5919442186678232,0.22744188407309807,-1.137097692982593,-0.22740464161213225,1.172535876464842,27.27270736189183,-29.470689944581796,0.4548465256852306,6,0.40050220489501953,0.29339122772216797,0.877845287322998,1.6625499725341797,2.840770721435547,3,0.07760712161377592,1.1944407311863328,23.19186019897461,-1.1346171643480842,22.57713508605957,2.0856922194788257,23.89972305297852,0.07760712161377592
7639,2010-06-25,23.21980285644531,23.52716445922852,23.03352165222168,23.163917541503906,13593193.0,0.007679941250295252,-2.1176413901102435,-0.2857198580176906,43.12501226564089,49.60762505168005,0.5676001502145382,0.5185010781646717,0.9249004909571532,2.5260291423004304,20.627597579992198,0.4936428070068395,0.19873618497675238,-0.4773415565490744,-1.4140378754636913,0.4593547623655425,-0.9456897160063846,-0.008993397091764166,0.9296662712402366,44.58603877046823,-11.235471389497114,0.46834815945730857,6,0.2235345840454137,0.11642360687256215,0.7916889190673864,1.4855823516845739,2.5147800445556676,4,0.07581224827220057,-4.777816543543359,23.042835235595703,1.1944407311863328,23.19186019897461,-1.1346171643480842,22.57713508605957,0.07581224827220057
7640,2010-06-28,23.68550109863281,23.74138641357422,23.182546615600586,23.40608215332031,8210651.0,0.020056080797353992,1.8571303194601034,4.999863481228987,51.29738773011,48.77391487014904,0.07797930924598262,0.02627460319167696,0.4074161219241468,2.022206722525734,20.53078438470346,0.5588397979736328,0.15229816194014134,0.0060533523559520575,-0.9166839529768431,0.9287906576887472,-0.45531530031044554,0.46742200502234965,0.4007021240527351,95.23798688739838,34.73116084227111,0.4613686526663974,6,-0.2421636581420863,-0.34927463531493785,0.45638704299927113,1.0198841094970739,2.1329059600830114,0,0.0703893791798118,-2.1176413901102435,23.21980285644531,-4.777816543543359,23.042835235595703,1.1944407311863328,23.19186019897461,0.0703893791798118
7641,2010-06-29,23.31294250488281,23.555105209350586,22.95900917053223,23.47127914428711,10532424.0,-0.015729394628324123,2.6571568994570085,-0.5666639362167012,51.3999989351284,47.933966284741636,0.36641990987505935,0.4018298434676595,0.7248935231170073,2.3656876891218026,20.319627915295975,0.7264919281005788,0.11209160482078673,-0.3553284645080588,-1.290686205084846,0.5800292760687284,-0.8230073347964506,0.11235040578033306,0.7125254490027366,63.49209960896193,-3.943708940993396,0.46767887028839333,6,0.1303949356079137,0.023283958435062146,0.7660760879516637,1.3924427032470739,1.583379745483402,1,0.09868158383387748,1.8571303194601034,23.68550109863281,-2.1176413901102435,23.21980285644531,-4.777816543543359,23.042835235595703,0.09868158383387748
7642,2010-06-30,23.23843002319336,23.58304786682129,23.11734771728516,23.30362892150879,8205712.0,-0.0031961851951483045,-2.030289114907554,0.41177391765243493,42.6940645674077,46.53862848925962,0.3246828419059824,0.437908761361264,0.7273101726446001,2.4047427796649536,20.055917678959325,0.46570014953612926,0.036403564660957954,-0.39118785858154226,-1.3307094033554776,0.5483336861923931,-0.8609486309685117,0.07857291380542719,0.7287320726441848,35.71433795475737,-29.401923287217045,0.46976077238696795,6,0.20025062561035156,0.09779644012451172,0.8405885696411133,1.4669551849365234,1.7044620513916016,2,0.09619234989900383,2.6571568994570085,23.31294250488281,1.8571303194601034,23.68550109863281,-2.1176413901102435,23.21980285644531,0.09619234989900383
7643,2010-07-01,23.47127914428711,23.54579162597656,23.12666130065918,23.32225608825684,8306206.0,0.010020002248919191,1.8125019998336571,-2.285668314659279,46.28819672043188,45.81824922847212,-0.03280753584007812,0.15969760781822373,0.4256863020904831,2.141445662554869,20.108611234479888,0.41913032531737926,-0.05350919354136252,-0.12434263229370046,-1.0330995306555657,0.7844142660681648,-0.5787210814746331,0.33003581688723216,0.4399093278243562,65.47608309299798,1.0229478849885254,0.45437844918093323,7,-0.17230796813964844,-0.02794170379638672,0.5076136589050293,1.2341060638427734,1.248077392578125,3,0.0829365392163477,-2.030289114907554,23.23843002319336,2.6571568994570085,23.31294250488281,1.8571303194601034,23.68550109863281,0.0829365392163477
7644,2010-07-02,23.71344375610352,23.82521247863769,23.33156967163086,23.52716445922852,5838952.0,0.01031748676021138,1.4090904859864202,1.2500031997542886,47.99154718471124,45.09928408809947,-0.40519008605319584,-0.058315184856947866,0.11073817226841598,1.8663628908813017,19.33948346256508,0.4936428070068324,-0.15393365108176482,0.10059108734131073,-0.8031139540239174,1.0042961287065388,-0.35126143334130333,0.5524436080239248,0.14401003723090966,87.09671026555759,22.741364253254716,0.451852520682614,7,-0.5169267654418981,-0.2701063156127965,0.2654490470886195,0.9919414520263636,0.903457641601559,4,0.09151611310648033,1.8125019998336571,23.47127914428711,-2.030289114907554,23.23843002319336,2.6571568994570085,23.31294250488281,0.09151611310648033
7645,2010-07-06,23.93697929382324,24.03012084960937,23.70413017272949,23.88109588623047,4944600.0,0.009426532055774706,1.6922852754696966,0.2999979521624973,48.21052032546258,46.52082499954933,-0.6960859311746503,-0.28857713431301235,-0.20340066595198536,1.6129569004478093,18.4806660675536,0.3259906768798828,-0.23536016935129567,0.319003963470454,-0.5911304917278386,1.2291384186687466,-0.13606326412869052,0.7740711910695985,-1.3691577911376882,91.30421620774571,29.28418550287425,0.45506722759914586,7,-0.6380081176757777,-0.493641853332516,0.04191350936890004,0.7684059143066442,0.32599067687988637,1,0.07509734562211845,1.4090904859864202,23.71344375610352,1.8125019998336571,23.47127914428711,-2.030289114907554,23.23843002319336,0.07509734562211845
7646,2010-07-07,24.40267944335937,24.50513458251953,23.955608367919922,24.0394344329834,6713764.0,0.01945525973932316,-1.0701795985528646,6.500051196286912,52.14008107650474,47.74690496483217,-0.9784999263778218,-0.7254513446039716,-0.7471527359469583,1.1123551675654326,17.429278698455192,0.5681552886962926,-0.300026812333396,0.7427911758422816,-0.23187702806054133,1.7174593797451045,0.25545707389087013,1.230125277793693,-1.8056119537353439,92.61737218251758,32.5452425771723,0.4873341019514122,7,-0.6706075668334925,-0.8662014007568324,-0.4237866401672328,0.30270576477051137,0.21422195434570668,2,0.058015252736588696,1.6922852754696966,23.93697929382324,1.4090904859864202,23.71344375610352,1.8125019998336571,23.47127914428711,0.058015252736588696
7647,2010-07-08,24.3467960357666,24.79386711120605,24.058061599731445,24.75661277770996,10838523.0,-0.002290052111797003,2.0384757764073296,-1.1282102444275361,51.067953366732176,48.246084685792184,-0.8287076751319908,-0.6091020945045784,-0.753263796530014,1.1344423325708242,16.866670185666226,0.7358055114746058,-0.3509528794008858,0.6286952972412116,-0.3648215190687054,1.6222121135511287,0.13193688908625134,1.125453705396172,-1.6734058624267547,73.18440995039462,16.29751085059621,0.49675840815495936,7,-0.47035789489746094,-0.6659517288208008,-0.45871448516845703,0.35858917236328125,0.6892356872558594,3,0.022570781543178375,-1.0701795985528646,24.40267944335937,1.6922852754696966,23.93697929382324,1.4090904859864202,23.71344375610352,0.022570781543178375
7648,2010-07-09,24.42130851745605,24.45856475830078,24.17914390563965,24.356109619140625,5822418.0,0.0030604635443607364,2.999972695872981,-0.1590928130613982,51.538471232328575,49.180913459868584,-0.7678702163841571,-0.6718462318622755,-0.8262268359543903,1.017300710444026,16.469610557658942,0.2794208526611328,-0.18393977062405753,0.6738686561584437,-0.3676221829026822,1.7153594952195697,0.15312323662788074,1.1946140756890067,-1.6206897278442334,74.5223793964769,21.157249388316934,0.5207454195305633,7,-0.5448703765869105,-0.7404642105102504,-0.6240382194519007,0.16765213012695668,0.6612930297851598,4,0.021357723594380262,2.0384757764073296,24.3467960357666,-1.0701795985528646,24.40267944335937,1.6922852754696966,23.93697929382324,0.021357723594380262
7649,2010-07-12,24.39336585998535,24.50513458251953,24.262969970703125,24.40267944335937,3759609.0,-0.0011441916574914668,1.2608556292570003,-0.1428487844834685,55.48655025555466,49.64637596269577,-0.6212859747025092,-0.6284428645669209,-0.77901165288268,1.005142023442069,16.079271975094215,0.24216461181640625,-0.08117518653007849,0.6156555175781264,-0.465240097983191,1.6965511331394438,0.07520770979746771,1.1561033253587851,-1.4731521710778814,63.247896159178104,8.709752555196395,0.5404478077806596,7,-0.5169277191162109,-0.7125215530395508,-0.7148494720458984,0.07916927337646484,0.810317993164059,0,0.013363907168491007,2.999972695872981,24.42130851745605,2.0384757764073296,24.3467960357666,-1.0701795985528646,24.40267944335937,0.013363907168491007
7650,2010-07-13,24.337482452392575,24.663471221923828,24.290912628173828,24.663471221923828,6107473.0,-0.0022909264721211464,1.2857142857142858,35.00143354496561,77.23344725245616,52.51675910906552,-0.5176271595162731,-0.5663875331010182,-0.6969014110113712,1.0207868864422984,16.31229468448349,0.37255859375,0.001234057218084672,0.5374184608459451,-0.5714209357174873,1.6462578574093776,-0.017001237435771088,1.0918381591276614,-1.3048495581471897,45.555633929404145,-15.225181313834177,0.5544196982817156,7,-0.3818750381469691,-0.6566381454467738,-1.0012555122375453,0.13505268096924183,0.717178344726566,1,0.011481012707829752,1.2608556292570003,24.39336585998535,2.999972695872981,24.42130851745605,2.0384757764073296,24.3467960357666,0.011481012707829752
7651,2010-07-14,24.058061599731445,24.290912628173828,23.85315322875977,24.262969970703125,7975843.0,-0.011481091078656691,2.35713188669721,0.6285749391499651,64.95175747902303,54.989836099245,-0.13566224468947752,-0.30556754199365344,-0.3981635706742921,1.2534743423762258,16.24050332042859,0.4843292236328054,0.09022947292555372,0.25986042022704936,-0.8470139238134067,1.3667347642675054,-0.29357675179317866,0.8132975922472774,-0.9197546524684199,21.782220374894607,-40.43658000267721,0.5534371720202286,7,-0.09779739379882812,-0.37721729278564453,-0.721834659576416,0.4144735336303711,0.8010044097900391,2,0.008517243590978607,1.2857142857142858,24.337482452392575,1.2608556292570003,24.39336585998535,2.999972695872981,24.42130851745605,0.008517243590978607
7652,2010-07-15,24.39336585998535,24.48650550842285,23.9462947845459,24.095317840576172,5135065.0,0.013937293279590257,1.2307671102324684,-1.4545429159181242,71.9033374681768,57.83596284899443,-0.3239801722663955,-0.659268016175858,-0.7029502335509079,0.8807940542975423,16.530302510480478,0.5402107238769531,0.1126345016586967,0.5853849411010756,-0.5396613405806292,1.7104312227827805,0.02286180026022322,1.147908081941928,-1.1557253028857453,66.6667451275773,0.026363054240690076,0.5625231408408519,7,-0.33064746856689453,-0.7125215530395508,-0.8499021530151367,0.07916927337646484,0.3446178436279297,3,0.009163784079769588,2.35713188669721,24.058061599731445,1.2857142857142858,24.337482452392575,1.2608556292570003,24.39336585998535,0.009163784079769588
7653,2010-07-16,23.955608367919922,24.449249267578125,23.92766571044922,24.309539794921875,7065063.0,-0.017945760112733078,-1.5454477757816645,-1.1874980001663862,61.00278710425242,59.2816561733879,0.21199824149300994,-0.2574505074193496,-0.23973321879584475,1.2827120855715464,16.879296355031602,0.5215835571289062,0.15655522291735835,0.16206417083740376,-0.9466977926901734,1.270826134364981,-0.3923168109263848,0.7164451526011923,-0.6245942175739287,12.64381884944882,-54.440506291577634,0.5543809817637892,7,0.293390274047848,-0.2747640609741211,-0.42378711700439453,0.5169267654418945,0.7916889190673828,4,0.04510106103376543,1.2307671102324684,24.39336585998535,2.35713188669721,24.058061599731445,1.2857142857142858,24.337482452392575,0.04510106103376543
7654,2010-07-19,24.41199493408203,24.5330753326416,23.98354911804199,23.98354911804199,4207967.0,0.019051345269664566,-1.5652075199551,-1.210533406624211,60.89388350936294,60.690918749376834,-0.15072902779076003,-0.7408155806099721,-0.6642315891578363,0.7947094141374222,17.26881538237972,0.5774669647216797,0.27051586063985056,0.6114651679992669,-0.5116640287270506,1.7345943647255844,0.049900569636108116,1.1730297663624256,-0.9932096060844344,68.96572827417367,5.217821659541542,0.5615645983631589,7,-0.0884847640991211,-0.7311506271362305,-0.8801736831665039,0.060540199279785156,0.37255859375,0,0.02747037327223656,-1.5454477757816645,23.955608367919922,1.2307671102324684,24.39336585998535,2.35713188669721,24.058061599731445,0.02747037327223656
7655,2010-07-20,24.700727462768555,24.71004295349121,24.169830322265625,24.169830322265625,6000107.0,0.011827486015221877,-1.0350933919660275,1.2391231764375823,71.34669175698554,62.82498660276359,-0.3573051855527609,-1.0186908147296307,-0.9191651747663201,0.4767597828535415,16.94392271161231,0.5402126312255859,0.3671189236071477,0.8601474761962891,-0.3328299883006949,2.053124940693273,0.2636587439477971,1.456636208444781,-1.19943722777845,98.91287169704646,33.68131545252055,0.5964887322484912,7,-0.37721729278564453,-1.019883155822754,-1.182877540588379,-0.22819232940673828,0.12108230590820668,1,0.02036200719751924,-1.5652075199551,24.41199493408203,-1.5454477757816645,23.955608367919922,1.2307671102324684,24.39336585998535,0.02036200719751924
7656,2010-07-21,24.5330753326416,24.79386711120605,24.374738693237305,24.68210029602051,3999785.0,-0.00678733573250645,1.2500000000000238,-0.2807040234530844,69.35932575617139,64.85736131270127,-0.18909677456451135,-0.7346575598941456,-0.7432867756164327,0.6191284452489292,15.447924292437598,0.41912841796874645,0.4415328078860128,0.594698333740233,-0.4766656784644816,1.6660623459449475,0.0590163276378739,1.130380339842592,-0.9542304850785399,69.89247785369706,0.8888906650761186,0.5356820061023578,7,-0.2095651626586914,-0.8522310256958008,-0.9570131301879883,-0.060540199279785156,0.2701072692871094,2,0.02126050066717733,-1.0350933919660275,24.700727462768555,-1.5652075199551,24.41199493408203,-1.5454477757816645,23.955608367919922,0.02126050066717733
7657,2010-07-22,24.970834732055664,25.02671813964844,24.663471221923828,24.663471221923828,4337449.0,0.017843641430131507,-1.3636307222598232,-2.0624968002866453,71.12862246688681,67.03404478320775,-0.5911980273712061,-1.0880943185645613,-1.169064810011534,0.15138470591696773,14.005076920352627,0.4936428070068395,0.5159128163577869,0.9435090065002427,-0.16175049056342772,2.048768503563913,0.3908792579684075,1.496138755032078,-1.3190885486740243,94.91531012460487,24.413563136536666,0.5526297485318348,7,-0.530899047851559,-1.1735649108886683,-1.3947725296020508,-0.49829959869384766,0.5495262145996094,3,-0.004475970616661051,1.2500000000000238,24.5330753326416,-1.0350933919660275,24.700727462768555,-1.5652075199551,24.41199493408203,-0.004475970616661051
7658,2010-07-23,24.83112335205078,24.96151924133301,24.430622100830078,24.924264907836914,4360318.0,-0.005594982366589951,5.333390218095955,-0.3030338759021266,66.21619976178778,68.2262280616781,-0.4327492396328836,-0.8511800541464751,-1.0289575047923094,0.25984618237818324,13.222658897801248,0.5402126312255859,0.53402483909165,0.7143832206726088,-0.34387388871459024,1.772640330059808,0.1852546659790093,1.2435117753662084,-1.0693794121677982,81.24994286194877,12.316636463473372,0.5291285546935994,7,-0.39118766784667613,-1.0338535308837855,-1.2317757606506348,-0.35858821868896484,0.4284439086914098,4,-0.0037509236741722907,-1.3636307222598232,24.970834732055664,1.2500000000000238,24.5330753326416,-1.0350933919660275,24.700727462768555,-0.0037509236741722907
7659,2010-07-26,24.98014831542969,25.045345306396484,24.77523994445801,24.78455352783203,3582671.0,0.006001539328932548,-1.5217337108464275,-2.099973378657913,65.46961154069618,66.91913520481587,-0.5473450075575705,-0.9081223214080651,-1.1692408768460751,0.08383860015606714,12.452149172127601,0.270105361938473,0.5686921700481911,0.7753909111022992,-0.2613651563174564,1.8121469785220548,0.2570128773924196,1.2937689448121787,-1.1172064395654715,92.5532980990022,25.357148980701197,0.5183780337098781,7,-0.530899047851566,-1.1735649108886754,-1.373815536499027,-0.5076131820678746,0.316675186157223,0,-0.009321442991535811,5.333390218095955,24.83112335205078,-1.3636307222598232,24.970834732055664,1.2500000000000238,24.5330753326416,-0.009321442991535811
7660,2010-07-27,25.35270881652832,25.455162048339844,24.970834732055664,25.07328796386719,4799656.0,0.014914262973711345,1.0,1.4285700354955286,64.4886395038674,66.86767765202079,-0.8501538529986092,-1.2114893218831284,-1.523746113358829,-0.31306844421338553,12.330315874330797,0.4843273162841797,0.6074234297442764,1.0645910263061538,-0.06069594863476624,2.1898780012470738,0.5019475388356938,1.6272345137766138,-1.371526597610874,90.51730681980676,25.44056479583243,0.5626434874704606,7,-0.6612949371337891,-1.341217041015625,-1.7463760375976562,-0.8801736831665039,0.5867805480957031,1,-0.022410042761422333,-1.5217337108464275,24.98014831542969,5.333390218095955,24.83112335205078,-1.3636307222598232,24.970834732055664,-0.022410042761422333
7661,2010-07-28,25.61350059509277,25.641441345214844,24.914949417114254,25.19437026977539,6755959.0,0.010286544938915121,2.0588372289122914,1.4999965869608316,68.18180324870806,66.45417384985761,-0.9690046696919907,-1.3608642493319145,-1.781396089011146,-0.6016964225470147,11.989600074098977,0.7264919281005895,0.6374793678013049,1.2103549003601053,0.03554646788189686,2.3851633328383137,0.6229506841210011,1.7977591165992095,-1.455440796644634,97.69240947799183,32.2515482891515,0.587404216239104,7,-0.8289470672607386,-1.5088691711425746,-2.007167816162106,-1.1409654617309535,0.13970947265625355,2,-0.03090912245582267,1.0,25.35270881652832,-1.5217337108464275,24.98014831542969,5.333390218095955,24.83112335205078,-0.03090912245582267
7662,2010-07-29,25.47378921508789,26.079200744628906,25.37133598327637,25.846349716186523,6567211.0,-0.005454599205844013,-1.4516199353281172,-0.8888893945254802,64.82935583756927,66.87934815355948,-0.7374710718549053,-1.1015772208669645,-1.6292920750799595,-0.49017266845896046,11.906051870155702,0.7078647613525355,0.5933387629522358,0.9588755607604966,-0.17395544983237698,2.0917065713533702,0.3924600554640598,1.5252910660569334,-1.1080560000924145,63.27675771985237,-0.973409328454764,0.566415505296436,7,-0.4424142837524414,-1.150278091430664,-2.007166862487793,-1.0012540817260742,0.32599067687987926,3,-0.02632535770383093,2.0588372289122914,25.61350059509277,1.0,25.35270881652832,-1.5217337108464275,24.98014831542969,-0.02632535770383093
7663,2010-07-30,25.41790580749512,25.6507568359375,25.07328796386719,25.33407974243164,11165772.0,-0.0021937610899155358,1.1016899736559738,-0.22499987201082206,64.32289972365004,67.26034995514695,-0.5055064769872502,-0.9406052604014015,-1.5626109581266299,-0.46219571373734425,11.559402564251599,0.577468872070309,0.6288772804959066,0.8056608200073292,-0.2832747334483372,1.8945963734629956,0.26119304327949777,1.3501285967351606,-0.7780177877582943,49.285673538106565,-14.467869073506556,0.5444677767278326,7,-0.2933902740478551,-0.8988008499145543,-1.953611850738529,-0.9453706741333043,0.23285102844237926,4,0.004030825353438017,-1.4516199353281172,25.47378921508789,2.0588372289122914,25.61350059509277,1.0,25.35270881652832,0.004030825353438017
7664,2010-08-02,25.88360595703125,25.939489364624023,25.566930770874023,25.566930770874023,5698948.0,0.018321735593134658,-1.3529383420968626,3.7777651368630223,69.3924938517336,67.0432168545634,-0.8275295379212544,-1.3021479608178304,-1.9797510102077425,-0.9563519535522147,11.955352004286254,0.5215835571289027,0.6269328324948091,1.1628528594970717,0.019865738841364333,2.305839980152779,0.5913592991692198,1.7343464198249237,-1.0134279013116902,83.19995150744677,16.4362743976897,0.5714935603278536,8,-0.6566362380981445,-1.3645009994506836,-2.493824005126953,-1.4110708236694336,-0.6519794464111293,0,-0.024109418808376692,1.1016899736559738,25.41790580749512,-1.4516199353281172,25.47378921508789,2.0588372289122914,25.61350059509277,-0.024109418808376692
7665,2010-08-03,25.734582901000977,25.97674560546875,25.63212776184082,25.78115272521973,4907773.0,-0.005757430254411333,-1.7407165827316304,-0.14705864638106514,71.73913043478268,67.3076395966313,-0.5771221991388842,-1.066213205496048,-1.7889036324023095,-0.8348583908933449,12.81942556473381,0.3446178436279297,0.7006865604808894,0.9239496231079087,-0.2420126818722963,2.0899119280881138,0.3409684706178062,1.5069307755980113,-0.6709612150559217,70.40004718194382,-1.968654476224586,0.5829811524901023,8,-0.4796714782714844,-1.2154779434204102,-2.3448009490966797,-1.2620477676391602,-0.4750156402587855,1,-0.017010549621032878,-1.3529383420968626,25.88360595703125,1.1016899736559738,25.41790580749512,-1.4516199353281172,25.47378921508789,-0.017010549621032878
7666,2010-08-04,25.81840705871582,25.87429237365723,25.38996315002441,25.76252365112305,4866008.0,0.0032572572882687556,4.77772215838617,-1.1999918086498977,69.76742586276059,67.15639552950617,-0.5134421481339722,-1.0946602317449816,-1.8209599631787938,-0.9351476760934112,13.90992270919506,0.4843292236328196,0.7528933750265914,0.9369874000549316,-0.29473718358029544,2.1687119836901587,0.3211251082373181,1.5528496918725452,-0.5922927233813482,74.07392659673704,0.9433191737749098,0.6158622918176132,8,-0.5634956359863281,-1.299302101135254,-2.4286251068115234,-1.345871925354004,-0.4470710754394496,2,0.004689766709186971,-1.7407165827316304,25.734582901000977,-1.3529383420968626,25.88360595703125,1.1016899736559738,25.41790580749512,0.004689766709186971
7667,2010-08-05,24.89632225036621,25.501731872558594,24.672786712646484,25.10123062133789,10013635.0,-0.03571424086128239,-1.5428567249323484,-3.6667121744771776,61.503414837575434,66.63275276014924,0.4436120802959529,-0.13628271379366907,-0.8642612650710362,-0.04145189367441304,14.048633196052036,1.145620346069336,0.7253552405064774,-0.012573719024658203,-1.2183267358246077,1.1931792977752913,-0.6154502274246312,0.5903027893753148,1.1828784942626953,17.14283624661742,-61.010084037151316,0.6028765083999746,8,0.4796714782714844,-0.2980480194091797,-1.506540298461914,-0.42378711700439453,0.5029563903808594,3,0.03441824895924972,4.77772215838617,25.81840705871582,-1.7407165827316304,25.734582901000977,-1.3529383420968626,25.88360595703125,0.03441824895924972
7668,2010-08-06,24.94289207458496,24.98014831542969,24.36542320251465,24.73798370361328,7156431.0,0.0018705503467713047,3.399994539137234,-1.0,57.215179242157745,65.7155936158672,0.46328311945719847,-0.1494348752097565,-0.8776647687532346,-0.12088970787665687,14.128189017690381,0.6147251129150426,0.7200414698390496,0.007916927337646484,-1.1757929717562412,1.1916268264315342,-0.5839380222092956,0.5997718768845886,1.1081803894042963,35.83819544813724,-41.68085930698949,0.5918549495469433,8,0.2794198989868164,-0.33996105194091797,-1.55543851852417,-0.47035694122314453,0.14902305603027344,4,0.03435398809490575,-1.5428567249323484,24.89632225036621,4.77772215838617,25.81840705871582,-1.7407165827316304,25.734582901000977,0.03435398809490575
7669,2010-08-09,24.719356536865234,25.119857788085934,24.654157638549805,25.02671813964844,5223212.0,-0.008961893314187619,-1.1276534560284268,-1.4999953458499118,50.25774678588412,64.13438331386905,0.721844683524921,0.10516725928806636,-0.637289298837743,0.06442637274039242,14.094761768483133,0.46570014953612926,0.665219806092157,-0.23191814422607493,-1.3929875799107307,0.9291512914585809,-0.8124528620684011,0.3486165736162512,1.2642899566650385,21.96539523696225,-50.66441044194289,0.5805347178423277,8,0.502955436706543,-0.013971328735351562,-1.3482022285461426,-0.24682140350341797,0.27941894531249645,0,0.03767898641225642,3.399994539137234,24.94289207458496,-1.5428567249323484,24.89632225036621,4.77772215838617,25.81840705871582,0.03767898641225642
7670,2010-08-10,24.616901397705078,24.87769317626953,24.328168869018555,24.616901397705078,6222353.0,-0.004144733258220512,1.1071381554889197,-0.0,51.18110278542355,62.24541659572633,0.7922642426080557,0.24203852504514956,-0.5272449470088922,0.13258596010792445,13.929362528201338,0.5495243072509766,0.641776426811905,-0.34834423065185405,-1.4847792343798538,0.7880907730761457,-0.9165617325158522,0.21987327121214406,1.3020161641845682,18.674609616907635,-52.0583127514745,0.5682175018639991,8,0.5867834091186523,0.2747640609741211,-1.2969741821289062,-0.14436626434326172,0.33530426025390625,1,0.02497166897586678,-1.1276534560284268,24.719356536865234,3.399994539137234,24.94289207458496,-1.5428567249323484,24.89632225036621,0.02497166897586678
7671,2010-08-11,24.262969970703125,24.430622100830078,24.169830322265625,24.328168869018555,8187674.0,-0.0143775782859068,-1.0740707031635153,-100.0,39.78493380609577,59.46270303667372,1.0442952754987544,0.6451873702157798,-0.15346627988838435,0.4548719659141547,14.754246191579112,0.4470710754394531,0.6028535831849098,-0.7125210762023926,-1.81778697177322,0.39274481936843486,-1.265154023987808,-0.15988812841697708,1.5605026696142552,6.992982958613776,-58.17435923953302,0.5526329477854139,8,0.8103179931640625,0.7032070159912109,-0.8918156623840332,0.2095651626586914,0.6519794464111293,2,0.04107482683457264,1.1071381554889197,24.616901397705078,-1.1276534560284268,24.719356536865234,3.399994539137234,24.94289207458496,0.04107482683457264
7672,2010-08-12,24.616901397705078,24.71004295349121,23.760013580322266,24.048748016357425,6432897.0,0.014587308455202175,1.5185138367101345,-8.714156159494431,47.08860628243478,57.54778154320536,0.6213760923548399,0.32555257132095505,-0.4983420008130963,0.07474990813339843,15.487625877126188,0.9500293731689453,0.5474441579391964,-0.36976642608642507,-1.454578194480284,0.7150453423074339,-0.9121723102833528,0.17263945811050263,1.074279857168161,63.01367557332228,-0.1143965769510018,0.5424058841969295,8,0.2514781951904297,0.3027057647705078,-0.9826264381408691,-0.14436626434326172,0.20490837097168324,3,0.030647016591683007,-1.0740707031635153,24.262969970703125,1.1071381554889197,24.616901397705078,-1.1276534560284268,24.719356536865234,0.030647016591683007
7673,2010-08-13,25.03603172302246,25.24094009399414,24.50513458251953,24.59827423095703,5569680.0,0.017026120328712757,-1.3582119660732024,0.7704917482442407,50.70754022129133,55.47167558426733,0.15911275934189462,-0.008943504205166874,-0.9078635229680678,-0.37345614827344775,15.958561243627623,0.7358055114746094,0.4576733405419269,-0.004657268524169922,-0.9748299262679971,0.9655153892196573,-0.48974359739608175,0.4804290603477419,0.46203276439567986,86.16350176190575,25.652197131914804,0.48508632887191305,8,-0.16765213012695312,-0.116424560546875,-1.2573904991149902,-0.5634965896606445,-0.14902305603026988,4,0.014508965388096096,1.5185138367101345,24.616901397705078,-1.0740707031635153,24.262969970703125,1.1071381554889197,24.616901397705078,0.014508965388096096
7674,2010-08-16,25.08260154724121,25.091915130615234,24.64484405517578,24.933578491210934,3823706.0,0.0018601120470671528,4.333378841143611,0.3404237705382394,46.272472191074804,52.64204689052202,-0.014559550135501809,-0.0028429526015258944,-0.9188631315503493,-0.44377223189963644,16.297668819077348,0.4470710754394531,0.3870148941546425,0.008382225036619673,-0.9155545426406455,0.9323189927138849,-0.4535861588020147,0.47035060887525404,0.24165784946734092,89.30814288952543,31.246037486153554,0.4619683838386331,8,-0.26544857025146484,-0.162994384765625,-1.3039603233337402,-0.7916889190673828,0.13039588928223012,0,0.0003713164823226922,-1.3582119660732024,25.03603172302246,1.5185138367101345,24.616901397705078,-1.0740707031635153,24.262969970703125,0.0003713164823226922
7675,2010-08-17,25.20368385314941,25.501731872558594,25.02671813964844,25.157114028930664,4241250.0,0.004827342398281642,-2.0909113474737677,0.3125007999385334,44.117630954453794,49.79206967848792,-0.2445908721360155,-0.08886942591112401,-1.0172480587334007,-0.5809993054229174,16.29582753203459,0.4750137329101527,0.32060325001715384,0.1043167114257777,-0.8040650312862567,1.0126984541378121,-0.3498741599302413,0.5585075827817967,-1.4436702728271449,82.88770229159756,28.60596353156447,0.4541908713560178,8,-0.5728111267089808,-0.2840766906738246,-1.4250426292419398,-1.150279045104977,0.15833854675293324,1,-0.00813009606713011,4.333378841143611,25.08260154724121,-1.3582119660732024,25.03603172302246,1.5185138367101345,24.616901397705078,-0.00813009606713011
7676,2010-08-18,25.05466079711914,25.28750991821289,24.905635833740234,25.20368385314941,4274426.0,-0.005912748981401261,1.4117714375199513,-3.1999918086502332,44.00001310613124,47.84724726388301,-0.24060000649625835,0.1067038065435888,-0.8380836787818069,-0.4464745571827464,16.068346740065483,0.38187408447265625,0.1756633104356986,-0.07078561782837056,-0.9398089388426101,0.798237703185869,-0.5052972783354903,0.3637260426787492,-1.259812850952148,74.33160819219373,20.31243767832798,0.4345116605071197,8,-0.42378807067871094,-0.1350536346435547,-1.2364349365234375,-1.5973520278930664,0.47501373291015625,2,-0.004089264667751391,-2.0909113474737677,25.20368385314941,4.333378841143611,25.08260154724121,-1.3582119660732024,25.03603172302246,-0.004089264667751391
7677,2010-08-19,24.859066009521484,25.138486862182614,24.62621688842773,25.07328796386719,3202169.0,-0.00780672263661808,1.9729577152978253,1.4375087993242701,42.30768624901736,46.190859153534085,-0.05682113271030076,0.30935670912135294,-0.6016881203736588,-0.2712729068887896,15.512826570512727,0.5122699737548828,0.01759250179985372,-0.2607919692993157,-1.1354210834485343,0.6138371448499029,-0.6981065263739232,0.17652258777529184,-1.030080384826661,35.51398649579716,-18.314775514119,0.43731455707460914,8,-0.2281932830810547,0.06054115295410156,-1.0385117530822754,-1.4017572402954102,0.903457641601566,3,0.002248009139658169,1.4117714375199513,25.05466079711914,-2.0909113474737677,25.20368385314941,4.333378841143611,25.08260154724121,0.002248009139658169
7678,2010-08-20,24.73798370361328,24.81249618530273,24.5330753326416,24.69141387939453,3056904.0,-0.0048707504079930075,1.8571400709912131,-0.21739053012090742,32.577878538601894,44.2264293482805,0.0359150703129707,0.4459684895301095,-0.4613892690714465,-0.17149486114393397,15.54421247378669,0.3259906768798828,-0.14669799498139469,-0.37721729278564453,-1.2592798209930827,0.5048452354217936,-0.8182485568893618,0.06381397131807276,-0.875543153961182,21.153872660503488,-27.763338909866604,0.4410312641037189,8,-0.10711097717285156,0.1816234588623047,-0.8662023544311523,-1.280674934387207,0.9500274658203125,4,0.0033885568875702266,1.9729577152978253,24.859066009521484,1.4117714375199513,25.05466079711914,-2.0909113474737677,25.20368385314941,0.0033885568875702266
7679,2010-08-23,24.747297286987305,25.045345306396484,24.663471221923828,24.79386711120605,2927743.0,0.0003764891870579046,-2.565218939758178,-0.9999999999999237,34.31948360704402,42.35291610623833,0.034622625097679105,0.44092215970101023,-0.4494805645423767,-0.19959790520988463,15.275023178498023,0.38187408447265625,-0.22025690035712486,-0.35626115798950053,-1.2518721961094705,0.5393498801304695,-0.8040666770494873,0.09154436107048625,-0.8520709108770745,22.115367575390614,-23.089507646732386,0.4478055190599853,8,-0.116424560546875,0.17230987548828125,-0.7823758125305176,-1.2899885177612305,0.7823772430419922,0,0.005645520736454301,1.8571400709912131,24.73798370361328,1.9729577152978253,24.859066009521484,1.4117714375199513,25.05466079711914,0.005645520736454301
7680,2010-08-24,24.78455352783203,24.98946189880371,24.495819091796875,24.523761749267575,5504724.0,0.0015054670581873264,-2.117641390110221,-5.600016382700373,33.3333333333333,41.636071609264725,0.02642795790013608,0.3783151348310341,-0.4679469183104814,-0.26409466189315367,14.386174335184531,0.49364280700683594,-0.2745250384239952,-0.2905971527099602,-1.1889716008428302,0.6077772954229097,-0.7397843767763952,0.15859007135647474,-0.8571970417928334,36.47060524147501,-4.872575101738505,0.4491872240664342,8,-0.15368080139160156,0.1350536346435547,-0.7823762893676758,-1.327244758605957,0.5774688720703125,1,0.017286730955644813,-2.565218939758178,24.747297286987305,1.8571400709912131,24.73798370361328,1.9729577152978253,24.859066009521484,0.017286730955644813
7681,2010-08-25,24.82180976867676,24.87769317626953,24.477191925048828,24.73798370361328,11082993.0,0.0015032040340323682,3.095253883585088,0.3214290938345737,48.31931688530268,41.772817231805604,0.08580265500185646,0.29376795351848983,-0.4921987644332937,-0.3286513264503981,13.17011011564283,0.4005012512207031,-0.2809310950637247,-0.21375637054443075,-1.081498310344987,0.6539855692561254,-0.6476273404447106,0.2201145993558491,-0.862965774907174,52.11257856011896,7.3897989341912975,0.43387096990027896,8,0.16765213012694957,0.09779739379882457,-0.8196325302124059,-1.3645009994506871,0.7358055114746094,2,0.02176362788451014,-2.117641390110221,24.78455352783203,-2.565218939758178,24.747297286987305,1.8571400709912131,24.73798370361328,0.02176362788451014
7682,2010-08-26,24.80318260192871,25.00808906555176,24.747297286987305,24.84975242614746,2566781.0,-0.0007504354807986724,-2.2940637949311427,-0.5555530273726129,46.80852176277236,41.33959295863682,0.1493370291418934,0.27360695567453064,-0.46381840902372673,-0.3418741598882491,11.182448853073781,0.2607917785644567,-0.2833947016741689,-0.19885320663452077,-1.0468990513019207,0.6491926380328792,-0.622876128968219,0.22516971569917743,-0.8134808505833426,57.37723079402167,11.054293374740226,0.42402292233369976,8,0.186279296875,0.116424560546875,-0.8010053634643555,-1.2294492721557617,0.9220848083496094,3,0.02929027051730415,3.095253883585088,24.82180976867676,-2.117641390110221,24.78455352783203,-2.565218939758178,24.747297286987305,0.02929027051730415
7683,2010-08-27,25.520360946655273,25.641441345214844,24.663471221923828,24.924264907836914,4354950.0,0.028914770988735627,1.3333424348332605,-12.800049148099607,64.9305622216676,43.412714073147136,-0.5497235811580801,-0.45903722821899606,-1.1642101762493517,-1.0812554776472645,10.094851551763423,0.9779701232910156,-0.18769233467559587,0.5132023811340325,-0.34657746518077914,1.3729822274488441,0.08331245797662845,0.9430923042914365,-1.5004185928856408,89.60013237178121,38.535669026712405,0.4298899231574052,8,-0.4610443115234375,-0.6007537841796875,-1.401758193969723,-1.8302021026611328,0.4936408996582067,4,0.009488999978251256,-2.2940637949311427,24.80318260192871,3.095253883585088,24.82180976867676,-2.117641390110221,24.78455352783203,0.009488999978251256
7684,2010-08-30,25.25956726074219,25.6228141784668,25.250253677368164,25.49241828918457,2631308.0,-0.010219043784616355,-1.9629646484182706,-0.3906266998585658,61.31147012653578,45.32314064782292,-0.2918819416864977,-0.2607614207114146,-0.8902150070850361,-0.8418784916255113,8.546566986603407,0.37256050109863637,-0.1482043220121554,0.28361063003540465,-0.4824291489548642,1.0496504090256735,-0.09940925945972978,0.6666305195305391,-1.174764947314749,67.1999764089898,11.541119920966253,0.3830198894951347,8,-0.20025062561035512,-0.3399600982666051,-1.1409645080566406,-1.5694084167480504,0.5029563903808594,0,0.016961648798998974,1.3333424348332605,25.520360946655273,-2.2940637949311427,24.80318260192871,3.095253883585088,24.82180976867676,0.016961648798998974
7685,2010-08-31,25.296823501586914,25.455162048339844,24.952205657958984,25.24094009399414,5181233.0,0.0014749358316452632,1.6999984641297503,-0.23999639583555546,70.4796830475316,48.2653261968674,-0.35150100630889725,-0.3504634878811643,-0.9015540818791585,-0.9002547625091353,6.660167609039688,0.5029563903808594,-0.15349854747898206,0.3427548408508301,-0.3538898311664198,1.03939951286808,-0.005567495157794866,0.691077176859455,-1.149755626887977,70.39999868938831,8.230589233511097,0.3483223360086241,8,-0.23750686645507812,-0.3772163391113281,-1.1689071655273438,-1.59735107421875,0.4563865661621094,1,0.009204753649317832,-1.9629646484182706,25.25956726074219,1.3333424348332605,25.520360946655273,-2.2940637949311427,24.80318260192871,0.009204753649317832
7686,2010-09-01,25.939489364624023,26.03263092041016,25.40859222412109,25.47378921508789,4075585.0,0.025405002450082037,-1.0937588992880558,8.333424348953889,73.50991671034694,51.732240692570684,-0.9559868051086866,-1.0367476516097796,-1.4676631030435559,-1.562897503413403,5.588320631233891,0.7358074188232457,-0.1251183488714105,0.97936658859253,0.24976964194087614,1.7089635352441839,0.6145681152667031,1.344165061918357,-1.7326465511044518,93.19717371982912,29.848421764446606,0.36479847332582627,9,-0.6845779418945312,-1.0198822021484375,-1.5880365371704102,-2.0351085662841797,-0.130395889282223,2,-0.022262079125937695,1.6999984641297503,25.296823501586914,-1.9629646484182706,25.25956726074219,1.3333424348332605,25.520360946655273,-0.022262079125937695
7687,2010-09-02,25.753210067749023,26.01400184631348,25.40859222412109,25.67869758605957,7588791.0,-0.007181301615329594,1.03124860011647,0.16000098295796625,63.89891856885588,55.2123562514878,-0.7035172026963643,-0.825294208537084,-1.2252305694517283,-1.3990708200609845,5.961987424090101,0.6054096221923899,-0.09947129246673825,0.750242900848388,-0.0597843508447049,1.5602701525414808,0.34522927500184153,1.1552565266949344,-1.4368199678160174,79.59179977543533,18.338762616996554,0.4050136258465466,9,-0.49829864501953125,-0.8336029052734375,-1.3086175918579102,-1.7556896209716797,0.027942657470706678,3,-0.007594967271384867,-1.0937588992880558,25.939489364624023,1.6999984641297503,25.296823501586914,-1.9629646484182706,25.25956726074219,-0.007594967271384867
7688,2010-09-03,25.79977989196777,26.00468826293945,25.55761528015137,25.8370361328125,4607795.0,0.001808311433651788,1.4000020478270072,-0.5000000000000476,63.898918568855834,58.498960136133554,-0.6522198669677586,-0.8478461355844864,-1.2091439984182415,-1.4690914404193016,6.5468141142511636,0.44707298278807883,-0.05848515074919902,0.7539683341979959,-0.12995514079877069,1.6378918091947625,0.31200659669961084,1.195930071696381,-1.3804153428061348,78.44820585607953,19.887039677344397,0.44196173749838336,9,-0.5448684692382777,-0.903457641601559,-1.122336864471432,-1.5833797454833949,-0.14902305603026988,4,-0.0028881053249856237,1.03124860011647,25.753210067749023,-1.0937588992880558,25.939489364624023,1.6999984641297503,25.296823501586914,-0.0028881053249856237
7689,2010-09-07,25.6507568359375,25.939489364624023,25.6228141784668,25.82772254943848,4122182.0,-0.005776136721099112,-1.719980996223871,4.749961603439974,58.5714484228419,61.30319514607895,-0.4040544302324811,-0.6592681831318927,-1.0036094371254336,-1.3416494702064483,7.267954913741962,0.316675186157223,0.006714990924752584,0.5583752632141099,-0.35090831294406755,1.4676588393722874,0.1037334751350194,1.0130170512932004,-1.1345963045009526,64.655205894918,8.792330822257263,0.4546417880790888,9,-0.3958454132080078,-0.7544345855712891,-0.828946590423584,-1.434356689453125,0.1676502227783203,1,0.014161181001375533,1.4000020478270072,25.79977989196777,1.03124860011647,25.753210067749023,-1.0937588992880558,25.939489364624023,0.014161181001375533
7690,2010-09-08,25.23162651062012,25.53898811340332,25.20368385314941,25.343393325805664,5419369.0,-0.016339881431107095,-2.999999999999873,0.6315732747006064,53.074427651657054,61.831540786784984,0.09517057486476332,-0.2020838218061165,-0.5466859359130432,-0.9375360171840121,7.303897375126846,0.4470729827880895,0.11369904460202918,0.10850868225098154,-0.7742736848682839,0.9912910493702469,-0.3328825013086494,0.5498998658106125,-0.624477755845156,3.370861490957026,-48.083956912061765,0.44139118355963186,9,0.11642456054687145,-0.3353042602539098,-0.3585891723632848,-1.0152263641357457,0.4470710754394496,2,0.021040940039258826,-1.719980996223871,25.6507568359375,1.4000020478270072,25.79977989196777,1.03124860011647,25.753210067749023,0.021040940039258826
7691,2010-09-09,25.25956726074219,25.53898811340332,25.18505668640137,25.46447563171387,4061842.0,0.001107370153498044,-1.0000107781268492,1.8333560872385306,57.38830526890629,63.007072287466535,0.15182159955548258,-0.15972289565182507,-0.5237191082157047,-0.9794426097045807,7.071479183692469,0.3539314270019496,0.2183814906589916,0.08661956787109659,-0.6988807640235208,0.872119899765714,-0.3061305980762121,0.4793697338184053,-0.5668895760291157,8.98860116979517,-42.64509389626396,0.39275016594730816,9,0.08848381042480113,-0.3632450103759801,-0.37255907058716176,-1.043167114257816,0.3818740844726527,3,0.019542805381865813,-2.999999999999873,25.23162651062012,-1.719980996223871,25.6507568359375,1.4000020478270072,25.79977989196777,0.019542805381865813
7692,2010-09-10,25.37133598327637,25.41790580749512,25.05466079711914,25.21299743652344,2858707.0,0.004424807494936234,1.8888787761572408,-0.7727285420409379,61.72414596651597,62.6508038146719,0.14429497356562493,-0.22353400125055956,-0.579829759128824,-1.11210490205141,6.111779993633419,0.3632450103759801,0.3338462922875962,0.16066656112671396,-0.5837884523086387,0.9051215745620667,-0.21156094559096417,0.5328940678443921,-0.5982611044214714,33.33326641075522,-21.240682950118327,0.37222750671767707,9,0.12108230590819957,-0.4750137329101598,-0.48432779312134144,-1.1549358367919957,0.6426658630371094,4,0.01725401817050476,-1.0000107781268492,25.25956726074219,-2.999999999999873,25.23162651062012,-1.719980996223871,25.6507568359375,0.01725401817050476
7693,2010-09-13,25.39927864074707,25.706640243530273,25.38064956665039,25.548301696777344,5069143.0,0.0011013475005461348,-2.4999846413761326,-0.9411672589291092,61.986324426677946,62.725787625798816,0.10881345267154074,-0.23491183938185856,-0.5581486715847177,-1.1599497497410525,6.267913111479073,0.3353042602539027,0.3952257816243723,0.17044687271118164,-0.5737928613883518,0.9146866068107151,-0.20167299433858332,0.5425667397609466,-0.5506303993988553,38.947413802394884,-18.917205747925166,0.37211986704976624,9,0.0931396484375,-0.5029563903808594,-0.41214466094970703,-1.1828784942626953,0.4843273162841797,0,0.015034839763521157,1.8888787761572408,25.37133598327637,-1.0000107781268492,25.25956726074219,-2.999999999999873,25.23162651062012,0.015034839763521157
7694,2010-09-14,25.091915130615234,25.42721939086914,25.05466079711914,25.315452575683594,4680696.0,-0.012101269271432957,-1.5000063995085178,1.5000191985255533,55.140177376406236,61.021398106784886,0.43571461818665114,0.07714021587062803,-0.2115167568048406,-0.877154711106396,6.229112222294092,0.37255859375,0.46096935497121194,-0.13738231658935618,-0.8812483578115113,0.606483724632799,-0.5093153372004338,0.2345507040217214,-0.17222792852330215,5.714034959409054,-52.59070637650746,0.37193302061107825,9,0.45173072814941406,-0.19559288024902344,-0.17929363250732422,-0.8755149841308594,0.8755168914794957,1,0.022271783656736988,-2.4999846413761326,25.39927864074707,1.8888787761572408,25.37133598327637,-1.0000107781268492,25.25956726074219,0.022271783656736988
7695,2010-09-15,24.99877548217773,25.20368385314941,24.89632225036621,25.14780044555664,4850762.0,-0.003711938604632925,1.357141812330908,0.6666666666666825,52.90519303136926,58.73198436467626,0.5387895225017907,0.1624715383510278,-0.08658768616164636,-0.8187438033868446,6.383099302089189,0.3073616027831996,0.4140312075649071,-0.22027654647827433,-0.9712386259373957,0.5306855329808471,-0.595757586207835,0.15520449325128638,1.033855438232429,12.643583466716443,-44.52585353485472,0.37548103972956026,9,0.4563865661621129,-0.10245323181151988,-0.034926891326900744,-0.6752643585205043,0.5681552886962926,2,0.032786868985740014,-1.5000063995085178,25.091915130615234,-2.4999846413761326,25.39927864074707,1.8888787761572408,25.37133598327637,0.032786868985740014
7696,2010-09-16,24.952205657958984,25.10123062133789,24.71004295349121,24.98946189880371,4819948.0,-0.0018628842141467095,1.999978059108761,0.24999999999999403,52.42422568808593,57.45701848903515,0.481187427997142,0.2118329076805523,-0.023127360818545384,-0.8030645398663552,6.8723382104660224,0.3911876678466797,0.39335302676910544,-0.2617236137390151,-1.018780500776593,0.4953332732985629,-0.6402520572578041,0.11680482977977391,1.0576990890502955,24.298952735290065,-31.487439736895517,0.3785284435187893,9,0.40515995025634766,-0.05588340759277344,0.09546947479248047,-0.6286945343017578,0.11176872253417969,3,0.029115339062976142,1.357141812330908,24.99877548217773,-1.5000063995085178,25.091915130615234,-2.4999846413761326,25.39927864074707,0.029115339062976142
7697,2010-09-17,24.914949417114254,25.138486862182614,24.78455352783203,25.10123062133789,5134314.0,-0.0014931041109323973,1.714278400655348,5.000000000000095,37.354062349599985,54.507590020228946,0.43251531741327653,0.26718939479900783,0.03273627080539754,-0.7881573204790655,7.080888189178699,0.3539333343505824,0.3434248067918446,-0.30177402496338246,-1.05371141588234,0.45016336595557505,-0.6777427204228594,0.07419467049609452,1.0429608581543022,20.56060814845401,-29.670119984517378,0.3759686954594785,9,0.4098167419433629,-0.018627166748043322,0.10478305816650746,-0.5914382934570277,0.13039588928223012,4,0.029158876301051517,1.999978059108761,24.952205657958984,1.357141812330908,24.99877548217773,-1.5000063995085178,25.091915130615234,0.029158876301051517
7698,2010-09-20,24.82180976867676,25.08260154724121,24.68210029602051,24.747297286987305,6148594.0,-0.003738303733962778,-2.909112910732671,-0.40000000000001146,40.16737369643608,52.46269282840608,0.41609829594992576,0.38676049040107685,0.1413825357533618,-0.6864582343140206,7.217700476025539,0.4005012512206996,0.21916520322178812,-0.39910497665404776,-1.1406695348174516,0.34245958150935607,-0.7698872557357497,-0.028322697572345845,1.0861858137207,18.749952003931927,-28.122511484905584,0.3707822790817014,9,0.37256050109862926,0.4331016540527308,0.07218360900878551,-0.4982986450195348,0.08382606506347301,0,0.04803002233709708,1.714278400655348,24.914949417114254,1.999978059108761,24.952205657958984,1.357141812330908,24.99877548217773,0.04803002233709708
7699,2010-09-21,24.88700866699219,25.14780044555664,24.719356536865234,24.86837959289551,5743504.0,0.0026266778660799517,-1.7058887302819985,0.2500127988532108,40.9091178339718,51.110991737552155,0.25833528427700614,0.3505373155276814,0.09366839687096373,-0.7337085912202745,7.730187011834292,0.42844390869140625,0.13927799784493544,-0.34089164733886435,-1.0661232662329816,0.3843399715552529,-0.7035074567859247,0.021724162108196055,0.9474331982226545,39.28581876691343,-4.420111870622215,0.3626158094470587,9,0.3073616027831996,0.36790275573730113,0.006984710693355822,-0.5634975433349645,-0.2049083709716797,1,0.04004488057903299,-2.909112910732671,24.82180976867676,1.714278400655348,24.914949417114254,1.999978059108761,24.952205657958984,0.04004488057903299
7700,2010-09-22,25.21299743652344,25.37133598327637,24.86837959289551,24.94289207458496,4245544.0,0.013098752601939267,-1.4000000000000408,14.499129722535258,31.249993846662704,48.20673491285843,-0.07886769811232952,0.061442436362181496,-0.20888553249642072,-1.036101768237753,7.806972584593745,0.5029563903808594,0.05653271546251304,-0.03632507324218537,-0.7310877049496547,0.658437558465284,-0.38370638909592003,0.3110562426115493,0.5523039345397436,77.02693727549963,37.946252702851325,0.34738131585373505,9,-0.018627166748050428,0.041913986206051135,-0.34461736679077504,-0.8894863128662145,-0.5867805480957102,2,0.029922447240581462,-1.7058887302819985,24.88700866699219,-2.909112910732671,24.82180976867676,1.714278400655348,24.914949417114254,0.029922447240581462
7701,2010-09-23,25.362022399902344,25.49241828918457,25.091915130615234,25.17574119567871,5839596.0,0.005910640484301455,-1.263155909313818,0.6896612599125695,39.705895639027894,45.76026265424865,-0.23672521971032623,-0.047469862488703995,-0.32325284957730815,-1.1625070696523636,7.854145952970389,0.40050315856933594,-0.0009419418658325185,0.08568925857543874,-0.5805088201681627,0.7518873373190402,-0.24740978079636378,0.41878829794724126,0.3382869066582792,83.90805950475466,47.888302932337396,0.3330990393718014,9,-0.16765213012695312,-0.10711097717285156,-0.5867824554443359,-1.0385112762451172,-0.34461784362793324,3,0.008079338774358513,-1.4000000000000408,25.21299743652344,-1.7058887302819985,24.88700866699219,-2.909112910732671,24.82180976867676,0.008079338774358513
7702,2010-09-24,25.529674530029297,25.660070419311523,25.41790580749512,25.566930770874023,5654821.0,0.006610361251301322,1.1666766214151922,-0.2,43.31799192004224,43.686003486844676,-0.424159977755437,-0.16643774982484416,-0.46439414770394905,-1.3029144957766619,8.28219079713987,0.2980480194091797,-0.008823262646160401,0.2170167922973647,-0.41910059686831147,0.8531341814630409,-0.10104190228547338,0.5350754868802028,-0.8475742340087855,86.66667966875865,53.699962772682575,0.3180586945828372,9,-0.35858917236328125,-0.2747631072998047,-0.7544345855712891,-1.2061634063720703,-1.0245399475097656,4,-0.018241523172900287,-1.263155909313818,25.362022399902344,-1.4000000000000408,25.21299743652344,-1.7058887302819985,24.88700866699219,-0.018241523172900287
7703,2010-09-27,25.76252365112305,25.85566329956055,25.44584846496582,25.566930770874023,3587181.0,0.009120724230928356,1.1463456053862962,-5.249936005733981,52.654837587259344,43.40985462138392,-0.6705830926799443,-0.40076170093908914,-0.6533677222505077,-1.5071857357136516,8.10841978222777,0.4098148345947301,-0.026998495812065926,0.4377577781677289,-0.22371934226366008,1.0992348985991178,0.10701921795203617,0.7684963383834216,-1.0608639526367192,91.80330070230568,60.24890388731623,0.33073856021569364,9,-0.49364185333251953,-0.5076122283935582,-0.9872837066650426,-1.4390125274658239,-0.7823753356933594,0,-0.02783804701894188,1.1666766214151922,25.529674530029297,-1.263155909313818,25.362022399902344,-1.4000000000000408,25.21299743652344,-0.02783804701894188
7704,2010-09-28,25.688011169433594,25.93017578125,25.455162048339844,25.82772254943848,4811896.0,-0.0028922819324110893,1.7567564575849988,-0.7142968590012436,62.96291480709776,44.52737926313153,-0.561689864026107,-0.3083128760162026,-0.549653870948255,-1.4039411082778592,7.977050459899204,0.47501373291015625,-0.0707099992353335,0.34182310104370117,-0.33825274399771743,1.0218989460851198,0.0017851785229936468,0.6818610235644087,-0.9401913269042943,77.1929288810408,40.3354913263522,0.3400379225207088,9,-0.38187313079833984,-0.43309974670410156,-0.9127712249755859,-1.3645000457763672,-0.9034576416015625,1,-0.030456827916063633,1.1463456053862962,25.76252365112305,1.1666766214151922,25.529674530029297,-1.263155909313818,25.362022399902344,-0.030456827916063633
7705,2010-09-29,25.529674530029297,25.67869758605957,25.268882751464844,25.660070419311523,3299871.0,-0.00616383410766741,3.8889268120641205,0.9333233218200694,57.14288596521306,45.051674849478985,-0.35774640846575423,-0.13875101863009576,-0.3726618150099412,-1.218542358593666,8.25950348175888,0.41912841796875,-0.1239116960215263,0.17184391021728374,-0.5126319826139465,0.856319803048514,-0.17039403619833138,0.5140818566328988,-0.710913331176755,52.22234863136818,11.350605293014645,0.3422379464156147,9,-0.22353649139404297,-0.2747631072998047,-0.7544345855712891,-1.2061634063720703,-0.5681552886962855,2,-0.033199570680457535,1.7567564575849988,25.688011169433594,1.1463456053862962,25.76252365112305,1.1666766214151922,25.529674530029297,-0.033199570680457535
7706,2010-09-30,25.362022399902344,25.6507568359375,25.22231292724609,25.60418510437012,5151600.0,-0.006566951330685855,1.5555384904179463,1.8571344986469958,49.760776332974956,46.43019862540953,-0.14063794867150747,-0.0174754368647676,-0.18251301032929135,-1.036574436485374,7.608090774127392,0.4284439086914098,-0.13806662917853885,0.033065128326416726,-0.5944490481887321,0.6605793048415656,-0.2806919599311577,0.34682221658399115,-0.4765763261059561,19.736799560255196,-21.176056829894204,0.31375708825757426,9,-0.055884361267089844,-0.10711097717285156,-0.5867824554443359,-1.0385112762451172,-0.21422195434570312,3,-0.029012099266872537,3.8889268120641205,25.529674530029297,1.7567564575849988,25.688011169433594,1.1463456053862962,25.76252365112305,-0.029012099266872537
7707,2010-10-01,25.55761528015137,25.6228141784668,25.27819633483887,25.61350059509277,2698089.0,0.007712037989911158,8.249936005733003,0.2307758953395544,53.74446318866213,47.93876412454576,-0.2631553582848092,-0.2408200883347753,-0.36698502995059457,-1.2173124122578578,6.921474914335407,0.3446178436279297,-0.1310246598862861,0.23843774795532724,-0.3669430164329377,0.8438185123435922,-0.06425263423880523,0.5411281301494597,-0.6094854239077669,47.36826505426834,5.950397162442094,0.3026903821941333,10,-0.23284912109375355,-0.20956420898437855,-0.6030807495117223,-1.2341041564941442,-0.4005012512207067,4,-0.021136976903181615,1.5555384904179463,25.362022399902344,3.8889268120641205,25.529674530029297,1.7567564575849988,25.688011169433594,-0.021136976903181615
7708,2010-10-04,25.72526741027832,25.76252365112305,25.48310470581055,25.58555793762207,4444277.0,0.006559772040122702,1.6086863614508458,-2.4999317406146524,66.037763187509,50.73083583049434,-0.3231583160861895,-0.4367322158323219,-0.5168348745495308,-1.3740403692751428,6.311182779782026,0.2794189453125,-0.11150888270905313,0.40981550216674734,-0.18391678507710552,1.0035477894106002,0.11294935854482091,0.7066816457886738,-0.7182147985343335,71.05253230726133,24.080755731027658,0.2968661436219262,10,-0.3259897232055664,-0.3772163391113281,-0.7707328796386719,-1.4017562866210938,-0.6706066131591797,0,-0.04742935450580754,8.249936005733003,25.55761528015137,1.5555384904179463,25.362022399902344,3.8889268120641205,25.529674530029297,-0.04742935450580754
7709,2010-10-05,26.01400184631348,26.20959663391113,25.88360595703125,25.939489364624023,6187782.0,0.011223768112116783,-2.500020478374798,0.5333387942333151,73.39058472177196,55.41312370550648,-0.4863632311100403,-0.7345169990722624,-0.7888491161316402,-1.6467889487439784,5.989348387653072,0.48432922363280895,-0.029746688774320518,0.6803876876831083,0.024498430020052808,1.3362769453461638,0.35244305885158056,1.008332316514636,-0.9515618443991336,80.18859358488231,27.68175434157739,0.3279446288315278,10,-0.3632459640502965,-0.5681533813476598,-1.0245399475097692,-1.6904907226562536,-1.2387619018554688,1,-0.03974219487611441,1.6086863614508458,25.72526741027832,8.249936005733003,25.55761528015137,1.5555384904179463,25.362022399902344,-0.03974219487611441
7710,2010-10-06,25.76252365112305,26.107141494750977,25.660070419311523,26.01400184631348,3067747.0,-0.00966703226501342,1.0425513374086977,-3.374980801720005,67.05883297730526,58.45233896531508,-0.1662166909902929,-0.4650704130902845,-0.5352387669375744,-1.3782454350973197,6.322027417657081,0.4470710754394531,0.050495008870484526,0.40236463546753143,-0.27863697914118646,1.0833662500762493,0.061863828163172485,0.7428654427718904,-0.6083111186489596,54.71686813324879,-1.3019781995792314,0.3405008073043596,10,-0.0465688705444407,-0.3166751861572301,-0.7730617523193395,-1.4390125274658239,-1.0338535308837962,2,-0.03796095974659641,-2.500020478374798,26.01400184631348,1.6086863614508458,25.72526741027832,8.249936005733003,25.55761528015137,-0.03796095974659641
7711,2010-10-07,25.753210067749023,25.94880485534668,25.688011169433594,25.87429237365723,1983895.0,-0.00036151673260553796,-1.0740701413749165,0.4814823242091353,67.85717187969809,61.178914516387955,-0.10680982074906709,-0.43940675436230947,-0.5322646785963485,-1.3608192608085758,6.710017734359034,0.26079368591308594,0.13205067522233804,0.3683689117431648,-0.33276722836287576,1.0695050518492053,0.017800841690142732,0.7189369817961868,-0.5145668071599694,50.99995494775988,-9.111514649218101,0.3505680700530206,10,-0.03725528717041371,-0.3073616027832031,-0.7637481689453125,-1.4296989440917969,-1.4250411987304688,3,-0.03074144249719979,1.0425513374086977,25.76252365112305,-2.500020478374798,26.01400184631348,1.6086863614508458,25.72526741027832,-0.03074144249719979
7712,2010-10-08,25.8090934753418,25.920862197875977,25.55761528015137,25.81840705871582,2717522.0,0.0021699589078707504,2.3912834438854675,0.07691944173148285,71.37098205917725,63.258486124378834,-0.13286121826485342,-0.4857158345088841,-0.5894649133524972,-1.402828904581721,7.26106276832038,0.3632469177246058,0.21746818460869122,0.40236444473266886,-0.32387859458562573,1.1286074840509634,0.039242925073519785,0.7654859643918179,-0.4927739448869808,44.87162994137474,-19.626124787699986,0.36312151965914735,10,-0.0931386947631907,-0.3632450103759801,-0.7218341827392614,-1.4855823516845739,-1.536809921264652,4,-0.02562248187511751,-1.0740701413749165,25.753210067749023,1.0425513374086977,25.76252365112305,-2.500020478374798,26.01400184631348,-0.02562248187511751
7713,2010-10-11,25.78115272521973,25.892919540405273,25.67869758605957,25.8370361328125,2096736.0,-0.0010825932398116356,1.5555821017782177,6.00020479213789,69.67217035962129,64.00395896354811,-0.11398698557702147,-0.45081255470417503,-0.5613912495901552,-1.3616308914868718,7.291461155682439,0.21422195434570312,0.27588195251342995,0.35532999038696644,-0.3899193464419852,1.1005793272159181,-0.017294678027511168,0.727954658801444,-0.3933710264884063,34.28586473820051,-32.0212682206897,0.37262466841447617,10,-0.06519794464112039,-0.3353042602539098,-0.693893432617191,-1.4576416015625036,-1.7976036071777415,0,-0.024205228638928045,2.3912834438854675,25.8090934753418,-1.0740701413749165,25.753210067749023,1.0425513374086977,25.76252365112305,-0.024205228638928045
7714,2010-10-12,25.6507568359375,25.81840705871582,25.55761528015137,25.79977989196777,2615096.0,-0.005057799031409238,1.8000368614520983,2.666678043619342,60.53816683135022,64.3812123931189,0.01181065453901553,-0.2913401551017252,-0.44738812257891425,-1.2026885470133806,7.788563807392871,0.2607917785644496,0.314656477548958,0.19699201583862447,-0.5373705198721801,0.931354551549429,-0.17018925201677604,0.564173283694025,-0.19722994239179314,16.949429037519856,-46.01881920007397,0.3671812678554017,10,0.06519794464110973,-0.2049083709716797,-0.5751399993896484,-1.3272457122802734,-1.6206359863281286,1,-0.023238925955713308,1.5555821017782177,25.78115272521973,2.3912834438854675,25.8090934753418,-1.0740701413749165,25.753210067749023,-0.023238925955713308
7715,2010-10-13,25.81840705871582,25.94880485534668,25.58555793762207,25.69732666015625,4009878.0,0.006535878214066537,-1.108114390715025,-0.8124944004300664,60.88888807986729,65.61766925388471,-0.12357047034742052,-0.4157531009261426,-0.6250167871167243,-1.3435020071744574,8.124576540820007,0.3632469177246094,0.317583087302566,0.3236606597900398,-0.3951070655658171,1.0424283851458966,-0.03572320288789044,0.68304452246797,-0.3043945859408801,66.66634161563336,6.084657315975065,0.3593838626779285,10,-0.07451057434082031,-0.37255859375,-0.7427902221679688,-1.299302101135254,-1.7230892181396484,2,-0.040404007570469136,1.8000368614520983,25.6507568359375,1.5555821017782177,25.78115272521973,2.3912834438854675,25.8090934753418,-0.040404007570469136
7716,2010-10-14,25.67869758605957,25.96743202209473,25.58555793762207,25.82772254943848,2668563.0,-0.005411235183430341,-1.2777765136863395,-1.2307934657614383,53.6035923846316,65.60201694232578,0.0735141519911302,-0.23065166637056222,-0.49981724293420626,-1.1734803338112911,8.152398415041763,0.3818740844726598,0.30097957661860875,0.14762659072875906,-0.5278189171239198,0.8230720985814379,-0.19009616319758038,0.4853493446550985,-0.12108230590819957,29.545475700681433,-26.59086045499888,0.3377227539263399,10,0.16765308380126953,-0.23284912109375,-0.5565109252929688,-1.159592628479004,-1.7324028015136719,3,-0.036996715376097056,-1.108114390715025,25.81840705871582,1.8000368614520983,25.6507568359375,1.5555821017782177,25.78115272521973,-0.036996715376097056
7717,2010-10-15,25.641441345214844,25.85566329956055,25.14780044555664,25.79977989196777,12933756.0,-0.001450861778322876,4.241383206343939,1.062496800286645,46.76615141351606,63.46072674521544,0.13847356310469294,-0.14353705205223122,-0.44807691733137744,-1.109538736580589,8.139125742408202,0.7078628540039098,0.3071173063803272,0.07404575347900533,-0.536952187904717,0.6850436948627276,-0.23145321721285583,0.3795447241708665,0.5681552886962855,60.22716959529717,8.247105641980554,0.3054989706918603,10,0.03725719451904297,-0.19559288024902344,-0.5192546844482422,-1.1223363876342773,-1.6113204956054723,4,-0.051216796221222105,-1.2777765136863395,25.67869758605957,-1.108114390715025,25.81840705871582,1.8000368614520983,25.6507568359375,-0.051216796221222105
7718,2010-10-18,26.01400184631348,26.06988525390625,25.63212776184082,25.67869758605957,3176401.0,0.014529623981850204,-1.0434763253022776,-2.117641390110291,57.51076431704706,61.696302255801555,-0.21101306397761377,-0.4450183216445076,-0.8030268319663385,-1.4543150083935288,7.832117716177743,0.4377574920654297,0.35526451560038197,0.3869966506958029,-0.1452786303510507,0.9192719317426565,0.12085901017237788,0.653134291219228,0.17435886383055887,93.93945035351004,43.28360032490016,0.26613764052342614,10,-0.3865308761596715,-0.5681533813476598,-0.8196315765380895,-1.4948968887329137,-2.2074184417724645,0,-0.06695310865764226,4.241383206343939,25.641441345214844,-1.2777765136863395,25.67869758605957,-1.108114390715025,25.81840705871582,-0.06695310865764226
7719,2010-10-19,25.88360595703125,25.99537467956543,25.69732666015625,25.8370361328125,4658793.0,-0.005012527101850295,1.2068863247983956,0.13888825684315764,58.260872662130495,60.71875110967104,-0.11293536130917303,-0.24889252958438135,-0.6489661546750369,-1.3037495453831909,7.6601212465219755,0.3166751861572301,0.37917928364255715,0.2067708969116211,-0.20728336111916335,0.6208251549424055,-0.00025623210377290206,0.4137980259270151,0.2839435478210426,79.79802994386044,28.12831262601967,0.2070271290153925,10,-0.2747631072998047,-0.4377574920654297,-0.6892356872558594,-1.2853317260742188,-2.198104858398441,1,-0.07340773314751814,-1.0434763253022776,26.01400184631348,4.241383206343939,25.641441345214844,-1.2777765136863395,25.67869758605957,-0.07340773314751814
7720,2010-10-20,25.96743202209473,26.20959663391113,25.911548614501953,25.958118438720703,3137750.0,0.0032385775460590516,-4.818225821465071,0.19999180865014182,64.7059041558058,60.36861025146078,-0.18398662984887793,-0.2880697596005568,-0.7043625081727356,-1.3708779278574106,8.17214257834252,0.32599067687987926,0.3647070270312227,0.25287523269653533,-0.11851960242024973,0.6242700678133204,0.06717781513814103,0.43857265025492964,-0.8196315765380895,77.19292888104147,20.59643397546801,0.1856974175583932,10,-0.2887334823608434,-0.5215835571289098,-0.7474479675293004,-1.3645009994506871,-2.4030113220214915,2,-0.07460542000598946,1.2068863247983956,25.88360595703125,-1.0434763253022776,26.01400184631348,4.241383206343939,25.641441345214844,-0.07460542000598946
7721,2010-10-21,25.566930770874023,26.079200744628906,25.38996315002441,26.06988525390625,4825639.0,-0.015423213619272569,1.6428558368469497,-54.0022527134752,50.20579460990031,58.01692275709668,0.2093248402028962,0.13551789054643137,-0.2680892324326649,-0.9478075916275479,8.699398277043962,0.6892375946044957,0.29303584588712894,-0.1578714370727532,-0.4983357208205881,0.1825928466750817,-0.32810357894667064,0.012360704801164246,-0.39789440155029254,39.47370784659975,-17.534551069533464,0.1702321418739167,10,0.11176776885986328,-0.12108230590820312,-0.3911886215209961,-0.8615455627441406,-1.8534870147705043,3,-0.0575592331940884,-4.818225821465071,25.96743202209473,1.2068863247983956,25.88360595703125,-1.0434763253022776,26.01400184631348,-0.0575592331940884
7722,2010-10-22,25.063974380493164,25.69732666015625,24.98014831542969,25.63212776184082,5691540.0,-0.019672145823378617,1.053330857738862,1.129631806684288,37.275986189240434,54.41734673816547,0.6654500119685487,0.6343181424348714,0.25412231350402337,-0.43256227222130406,9.182107033054821,0.717178344726559,0.23633888457696983,-0.6375428199768081,-1.082011855259971,-0.19307378469364522,-0.8597773376183895,-0.41530830233522664,1.1456222534179652,6.818185344058331,-46.41365291007926,0.22223451764158073,10,0.5308980941772461,0.38187408447265625,0.06286954879760742,-0.17230892181396484,-1.3971004486083949,4,-0.04459307127353018,1.6428558368469497,25.566930770874023,-4.818225821465071,25.96743202209473,1.2068863247983956,25.88360595703125,-0.04459307127353018
7723,2010-10-25,25.045345306396484,25.20368385314941,24.924264907836914,25.14780044555664,4758965.0,-0.000743260977444149,1.6086863614509856,0.18033007023056574,29.199961009270268,50.935323869045476,0.6355648956023465,0.628696759684658,0.27867518092581633,-0.403858598549526,9.3289276249017,0.27941894531249645,0.17405291828752567,-0.6203129768371589,-1.1513492952382727,-0.08927665843604515,-0.8858311360377158,-0.35479481763660203,1.1396623611450174,9.42016726914427,-38.73286510896099,0.26551815920055644,10,0.5215854644775391,0.40050315856933594,0.06519889831542969,-0.12573814392089844,-1.2201328277587926,0,-0.04053545456719376,1.053330857738862,25.063974380493164,1.6428558368469497,25.566930770874023,-4.818225821465071,25.96743202209473,-0.04053545456719376
7724,2010-10-26,24.905635833740234,25.045345306396484,24.728670120239254,25.045345306396484,3238351.0,-0.005578260988103434,3.5333387942333405,1.3636160548067615,30.672239985407174,47.577918525216575,0.7358457103705547,0.7449829982000225,0.42130583209567973,-0.2422923474196388,9.458738912163211,0.3166751861572301,0.08980653873332045,-0.720903682708741,-1.3510292973130547,-0.09077806810442723,-1.0359664900108996,-0.4058408754065823,1.2289421234130842,11.949662043810902,-33.911863426636614,0.3150628073021571,10,0.5634975433349574,0.5588407516479492,0.31900501251220703,0.013971328735351562,-0.9127712249755859,1,-0.04412866375048763,1.6086863614509856,25.045345306396484,1.053330857738862,25.063974380493164,1.6428558368469497,25.566930770874023,-0.04412866375048763
7725,2010-10-27,24.68210029602051,24.73798370361328,24.41199493408203,24.71004295349121,4990230.0,-0.008975299374485157,6.777919359242741,0.20000546089993088,27.96931859730526,44.72966588218032,0.8730565994615667,0.9504971350069411,0.6413218323991394,-0.005413888688888591,10.245558904574619,0.4936408996582031,0.0015617953340516522,-0.9020605087280238,-1.6605479772764653,-0.14357304017958228,-1.2813042430022463,-0.5228167744538013,1.368123190917963,16.201080888140645,-27.81207531104979,0.3792437342742208,10,0.6286954879760707,0.6286954879760707,0.54254055023193,0.23750686645507457,-0.5495262145996129,2,-0.040377406518698256,3.5333387942333405,24.905635833740234,1.6086863614509856,25.045345306396484,1.053330857738862,25.063974380493164,-0.040377406518698256
7726,2010-10-28,24.62621688842773,24.87769317626953,24.11394691467285,24.747297286987305,9656753.0,-0.0022641269147500864,3.0000099894611183,4.333174061434125,25.67048876516462,42.38570336569683,0.853723468986356,0.9996837282559667,0.6977679607819347,0.06793575308019584,11.344175637952478,0.7637462615966797,-0.056014122716767645,-0.9211536407470753,-1.7885673377265938,-0.05373994376755675,-1.3548604892368346,-0.487446792257316,1.2929483142822278,32.35294471942898,-11.074434805074404,0.43370684848975916,10,0.5355548858642614,0.5355548858642614,0.5984239578247106,0.2933902740478551,-0.4470729827880824,3,-0.043116496259457904,6.777919359242741,24.68210029602051,3.5333387942333405,24.905635833740234,1.6086863614509856,25.045345306396484,-0.043116496259457904
7727,2010-10-29,25.01740455627441,25.20368385314941,24.60758781433105,24.616901397705078,6315546.0,0.01588500863202036,-1.8444424218980608,-3.3077456246749732,36.33331604053067,40.032653557195005,0.4075672114904769,0.5965343688471769,0.31800582001701727,-0.2972361824263494,12.192871537070705,0.5960960388183594,-0.12347346772778778,-0.5029554367065465,-1.4020893561636107,0.3961784827505177,-0.9525223964350786,-0.05338847697801441,0.7212388176318392,82.90603077698582,36.73925597059217,0.4495669597285322,10,0.14436721801758168,0.14436721801758168,0.2072362899780309,-0.09779739379882457,-1.071109771728512,4,-0.05212214549425975,3.0000099894611183,24.62621688842773,6.777919359242741,24.68210029602051,3.5333387942333405,24.905635833740234,-0.05212214549425975
7728,2010-11-01,24.50513458251953,25.20368385314941,24.384052276611328,25.119857788085934,4897144.0,-0.02047654354401851,1.0952387917794293,-1.5348772972535396,31.96478930755677,37.110866517797916,0.7635962653442263,1.0674362220738374,0.8398877104440459,0.22792456283013252,12.882325666380053,0.8196315765380824,-0.17990103194431128,-0.9542187690734849,-1.9546773957806671,0.04623985763369731,-1.4544480824270778,-0.453989455719892,1.0710391454633772,35.89744038534254,-13.388246958176595,0.5002293133535914,11,0.6566371917724609,0.6566371917724609,0.7078638076782227,0.4144725799560547,-0.9407138824462926,0,-0.03420755139344245,-1.8444424218980608,25.01740455627441,3.0000099894611183,24.62621688842773,6.777919359242741,24.68210029602051,-0.03420755139344245
7729,2010-11-02,24.98014831542969,25.01740455627441,24.654157638549805,24.700727462768555,3372880.0,0.0193842531780668,1.0526290262606441,-0.45454742903951295,37.967927907604626,34.139980267997785,0.16421921573014586,0.5386124210870484,0.37990352161780194,-0.23056175992711303,12.688058682624447,0.5122699737548793,-0.21050742999661054,-0.42751235961913636,-1.4140445967372948,0.559019877499022,-0.9207784781782173,0.06575375893994462,0.44980273122220993,79.48720192671271,31.061637793740417,0.4932661185590797,11,0.11642551422118785,0.18162345886230113,0.2817482948303187,-0.060541152954105115,-1.5181827545166016,1,-0.046234146499387285,1.0952387917794293,24.50513458251953,-1.8444424218980608,25.01740455627441,3.0000099894611183,24.62621688842773,-0.046234146499387285
7730,2010-11-03,24.78455352783203,25.12917137145996,24.570331573486328,25.07328796386719,3399613.0,-0.00783000905870701,1.7907018830544152,-1.033331740581718,37.36842020173286,32.71360533375696,0.19486984183658862,0.6926985222028108,0.587363837666711,-0.021045032781781714,12.98029859379074,0.5588397979736328,-0.3085554822195462,-0.5742086410522447,-1.583369972650793,0.4349526905463037,-1.0787893068515189,-0.06962797525297049,0.5137971056219648,61.538394219863825,10.281602644083186,0.5045806657992749,11,0.12108325958251953,0.37721824645996094,0.4959712028503418,0.1350536346435547,-1.2667026519775426,2,-0.03194283561244504,1.0526290262606441,24.98014831542969,1.0952387917794293,24.50513458251953,-1.8444424218980608,25.01740455627441,-0.03194283561244504
7731,2010-11-04,24.96151924133301,25.045345306396484,24.77523994445801,24.952205657958984,5744685.0,0.0071401614437902605,2.0526293098802153,-0.0322565728630057,40.759490914633595,33.1006614143562,-0.0860541914598194,0.4778814636336186,0.42336358740912416,-0.18619022389800577,13.288331512891375,0.270105361938473,-0.4040922255698689,-0.3576583862304652,-1.3637770773567013,0.6484603048957709,-0.860717731793585,0.14540095933265462,0.21839102024286916,70.45445554461902,19.492447786869562,0.5030593455631183,11,-0.30270385742187855,0.20025253295898082,0.3190054893493617,-0.04191207885742543,-1.1642494201660227,3,-0.03320892257789698,1.7907018830544152,24.78455352783203,1.0526290262606441,24.98014831542969,1.0952387917794293,24.50513458251953,-0.03320892257789698
7732,2010-11-05,25.14780044555664,25.22231292724609,24.905635833740234,25.05466079711914,3933648.0,0.007462735037183643,1.6153870388457043,10.00040958426815,37.60000917427687,34.03400009935694,-0.289654460911013,0.2524614815032393,0.2530802711945057,-0.36108357133343105,13.791531524983228,0.3166770935058558,-0.5272259130370713,-0.13831253051757741,-1.1198036168975207,0.8431785558623659,-0.6290580737075473,0.35243301267239246,-1.033853530883789,91.11106054745312,43.702323962986554,0.49074554318997154,11,-0.47967052459716797,0.013971328735351562,0.13272428512573242,-0.2281932830810547,-1.397100448608402,4,-0.03851853930581606,2.0526293098802153,24.96151924133301,1.7907018830544152,24.78455352783203,1.0526290262606441,24.98014831542969,-0.03851853930581606
7733,2010-11-08,25.157114028930664,25.17574119567871,24.98946189880371,25.091915130615234,3438909.0,0.00037035379671412905,2.6363771758354275,0.7000122870249017,39.22651996209822,34.98447565232261,-0.3145216632383523,0.20448336163421033,0.23708230338577252,-0.35958314587919205,14.321925091000736,0.186279296875,-0.5920453566673132,-0.09779701232910298,-1.0523316452055091,0.8567376205473032,-0.5750643287673078,0.3794703041091019,-1.0209997940063467,89.99988298140038,44.7595338605861,0.4772673164382034,11,-0.4889841079711914,0.004657745361328125,0.17929458618164062,-0.23750686645507812,-1.620635986328125,0,-0.048130292011727804,1.6153870388457043,25.14780044555664,2.0526293098802153,24.96151924133301,1.7907018830544152,24.78455352783203,-0.048130292011727804
7734,2010-11-09,25.05466079711914,25.23162651062012,24.98014831542969,25.20368385314941,2770024.0,-0.0040725351760818596,1.454542915918039,-2.285668314659279,36.53846911179859,35.93660348726631,-0.2108827464048062,0.2740389360638247,0.3399302640004258,-0.24724801394345164,15.160731533985414,0.2514781951904297,-0.5836262961657717,-0.17044544219970703,-1.1100464188972268,0.7691555344978127,-0.6402459305484669,0.29935504614905284,-0.8968225883483889,73.23951786656782,30.717376383510413,0.46980048834876004,11,-0.38187408447265625,0.10711097717285156,0.3190035820007324,-0.1350536346435547,-1.1363086700439453,1,-0.059479555884358826,2.6363771758354275,25.157114028930664,1.6153870388457043,25.14780044555664,2.0526293098802153,24.96151924133301,-0.059479555884358826
7735,2010-11-10,24.77523994445801,25.01740455627441,24.57964515686035,24.99877548217773,3368585.0,-0.011152450034097372,2.3571318866973017,1.5000063995085058,37.89172758618685,37.29451891182434,0.0929098295976658,0.49677096109641994,0.6153060254440312,0.046478972145909125,15.9972248741987,0.47501564025878906,-0.5620589276167713,-0.39770793914794567,-1.314165813419507,0.5187499351236156,-0.855936876283728,0.06052099798783672,-0.574450203613285,30.000058509300437,-12.374485995299743,0.45822893713578106,11,0.03259944915771129,0.3865318298339808,0.7730622291564906,0.20956516265868785,-0.5308971405029332,2,-0.05300753439680361,1.454542915918039,25.05466079711914,2.6363771758354275,25.157114028930664,1.6153870388457043,25.14780044555664,-0.05300753439680361
7736,2010-11-11,24.728670120239254,24.89632225036621,24.561017990112305,24.68210029602051,2598883.0,-0.0018796921572973302,-1.32257894041485,-0.20833297780657398,44.039730608680046,38.150787197174274,0.17382001382432222,0.49383709890021876,0.6364880006152944,0.1283473259953034,16.844773473225988,0.33530426025390625,-0.5382087770746864,-0.39677639007568644,-1.3012650537552126,0.5077122736038397,-0.8490207219154513,0.05546794176407843,-0.486646908603511,24.999999999999336,-20.96866741489266,0.45224433183976376,11,0.0791692733764684,0.4331016540527379,0.8522315025329625,0.25613498687744496,-0.3632469177246058,3,-0.048964187661420855,2.3571318866973017,24.77523994445801,1.454542915918039,25.05466079711914,2.6363771758354275,25.157114028930664,-0.048964187661420855
7737,2010-11-12,24.328168869018555,24.60758781433105,24.2536563873291,24.59827423095703,4182199.0,-0.01619582651526852,1.4516214270143508,-5.80000819135082,38.77552848067071,38.90753599418693,0.5210673662786043,0.8336482361337048,1.012429358082482,0.5523611619520921,18.276963816936675,0.4750137329101527,-0.4930057355843296,-0.7316140174865708,-1.6684778244481038,0.20524978947496209,-1.2000459209673373,-0.2631821140058044,0.903457641601566,7.619095912532299,-41.19755260471665,0.468431903480767,11,0.4144725799560547,0.8336029052734375,1.252732753753662,0.6566362380981445,0.06519699096679688,4,-0.021822400638120132,-1.32257894041485,24.728670120239254,2.3571318866973017,24.77523994445801,1.454542915918039,25.05466079711914,-0.021822400638120132
7738,2010-11-15,24.27228355407715,24.48650550842285,24.2257137298584,24.3467960357666,3338201.0,-0.0022971443203263497,-2.111106054745273,0.2758645039650315,39.820355059334965,39.11336123326808,0.6039623165736572,0.7930163650022948,1.04109770090351,0.6340522994072728,20.083733578417707,0.2607917785644531,-0.43596359877939506,-0.7004134178161614,-1.5862175735044879,0.1853907378721651,-1.1433154956603246,-0.25751133997199815,0.9397835540771524,4.629608561438621,-46.83250344759409,0.44290207784416397,11,0.4563865661621094,0.8894882202148438,1.3086180686950684,0.7125215530395508,0.25147819519042613,0,-0.021488853983056555,1.4516214270143508,24.328168869018555,-1.32257894041485,24.728670120239254,2.3571318866973017,24.77523994445801,-0.021488853983056555
7739,2010-11-16,23.98354911804199,24.235027313232425,23.83452606201172,24.19777107238769,4131952.0,-0.011895643662528821,1.7741841722815632,2.8749808017201657,39.002917405826814,39.29497203372296,0.823010853403261,0.9824768049533184,1.3035030839615196,0.9443498987821464,22.198329633238117,0.4377574920654297,-0.44169362066564943,-0.894145011901859,-1.7761559031842964,-0.012134120619421651,-1.335150457543076,-0.4531395662606421,1.1890638549804748,12.598340129867564,-41.53438314197784,0.44100544564121835,11,0.5495271682739293,1.0385122299194371,1.5973525047302282,1.0012559890747106,0.6054115295410227,1,-0.018640738834734605,-2.111106054745273,24.27228355407715,1.4516214270143508,24.328168869018555,-1.32257894041485,24.728670120239254,-0.018640738834734605
7740,2010-11-17,24.03012084960937,24.235027313232425,23.88109588623047,24.076690673828125,2545201.0,0.0019418198423497568,-1.0540402922293763,0.2173905301209276,40.58824450579898,39.27594465496356,0.73551602679089,0.8256567257309406,1.2441125093279801,0.9123951833019,23.894757750881755,0.3539314270019567,-0.38487699830060507,-0.75070772171021,-1.5505002371217635,0.04908479370134344,-1.1506039794159868,-0.3508114640044333,1.0622069087524473,18.42112353979851,-36.87757987090703,0.3998962577057761,11,0.5029554367065465,0.9919404983520543,1.5507807731628453,0.9546842575073278,0.46569824218750355,2,-0.0046511926941055215,1.7741841722815632,23.98354911804199,-2.111106054745273,24.27228355407715,1.4516214270143508,24.328168869018555,-0.0046511926941055215
7741,2010-11-18,24.095317840576172,24.20708656311035,24.02080535888672,24.141887664794922,2722461.0,0.002713136208295941,1.1052574852880948,0.9999999999999237,33.77049422478986,38.850442993909446,0.5973439799015487,0.6793900266612312,1.165689221553432,0.8682914190526176,25.731472726629857,0.1862812042236328,-0.3813834785006165,-0.6119300842285149,-1.3772452081244921,0.1533850396674623,-0.9945876461765053,-0.22927252228052453,0.9215418160046411,33.73492192338169,-17.325119428539317,0.38265756194798944,11,0.4377584457397461,0.9267435073852539,1.4995546340942383,0.8894872665405273,0.5029563903808594,3,0.006184810026782506,-1.0540402922293763,24.03012084960937,1.7741841722815632,23.98354911804199,-2.111106054745273,24.27228355407715,0.006184810026782506
7742,2010-11-19,23.9462947845459,24.123260498046875,23.75069999694824,24.123260498046875,3829826.0,-0.0061847308683067315,3.210538795658634,3.8000081913499346,38.72181637754571,38.794364817848056,0.6235869227272204,0.7803974216029381,1.2958784309980267,1.0389450344800508,26.992873413471635,0.37256050109863637,-0.3657333995907557,-0.7050691604614272,-1.5221815238131207,0.11204320289026626,-1.1136253421372722,-0.29651297878558225,0.9996248563607679,26.58240316869498,-25.3052300064832,0.408556181675846,11,0.5448684692382812,1.0338535308837855,1.6998047828674316,1.0385103225708008,0.5867805480957031,4,0.017502850513610113,1.1052574852880948,24.095317840576172,-1.0540402922293763,24.03012084960937,1.7741841722815632,23.98354911804199,0.017502850513610113
7743,2010-11-22,24.03012084960937,24.048748016357425,23.70413017272949,23.89040946960449,2498819.0,0.003500586032941122,2.8947413802392563,-0.7894827604789774,27.23217795623124,37.76033246722946,0.40575446358919365,0.64993611461977,1.1929034592444872,0.9737386344574936,28.24245763633456,0.3446178436279368,-0.3775255217247633,-0.5704818725585987,-1.4103606299365552,0.26939688481935775,-0.9904212512475752,-0.15054249386962226,0.820181219780622,61.40373567864028,12.469945742709335,0.4199393786889774,11,0.3306465148925781,0.9267425537109375,1.532152652740482,0.9546842575073278,0.4098148345947301,0,0.015116237352667428,3.210538795658634,23.9462947845459,1.1052574852880948,24.095317840576172,-1.0540402922293763,24.03012084960937,0.015116237352667428
7744,2010-11-23,23.806583404541016,23.93697929382324,23.56442070007324,23.93697929382324,4184776.0,-0.009302385388211265,4.714268997294249,-0.9333233218200677,26.87227332267622,36.53594866017273,0.4845943069129426,0.8294393563791651,1.4042084245949198,1.2109182373735976,29.273922677961234,0.4657001495361328,-0.40268563134552693,-0.7390666961669936,-1.6367430203451896,0.15860962801120237,-1.1879048582560898,-0.2902285340778974,0.9291014751829287,36.11099260219986,-10.764566055083307,0.4488381620890973,11,0.42378807067871094,1.0804252624511683,1.7300763130187988,1.1782217025756836,0.7078647613525391,1,0.030125210851959627,2.8947413802392563,24.03012084960937,3.210538795658634,23.9462947845459,1.1052574852880948,24.095317840576172,0.030125210851959627
7745,2010-11-24,23.68550109863281,23.92766571044922,23.60167694091797,23.815898895263672,3599420.0,-0.005086084964426751,-1.187505599569953,1.0000146273678596,19.004571008151288,33.75426426011398,0.4859431851568097,0.9191563857193152,1.514401685216285,1.3415078861329697,29.83655080690586,0.32598876953125,-0.44790985993393306,-0.8103190422058155,-1.7835648726927857,0.1629267882811547,-1.2969419574492989,-0.3236961269623322,0.9096320795330506,18.840334538288385,-24.017753018562903,0.4866229152434846,11,0.40050315856933594,1.201507568359375,1.8418445587158239,1.2993040084838903,1.071111679077152,2,0.03814399134677182,4.714268997294249,23.806583404541016,2.8947413802392563,24.03012084960937,3.210538795658634,23.9462947845459,0.03814399134677182
7746,2010-11-26,23.56442070007324,23.79726982116699,23.452651977539066,23.56442070007324,2270453.0,-0.005112004937339432,-2.0833120019114277,-0.0,10.280389929656081,30.588137754445686,0.47439490017036334,1.0083074984057738,1.6244628794726204,1.4640521678075835,30.06136723262679,0.3446178436279226,-0.48547111580082714,-0.8783096313476584,-1.9339577406158632,0.17733847792054647,-1.4061336859817608,-0.35048557671355596,0.9070269807215077,16.66676147352516,-19.257849439707424,0.5278240546341032,11,0.4051580429077184,1.2015056610107457,1.9978528022766149,1.4203844070434606,1.4995536804199254,4,0.039525622275142114,-1.187505599569953,23.68550109863281,4.714268997294249,23.806583404541016,2.8947413802392563,24.03012084960937,0.039525622275142114
7747,2010-11-29,23.71344375610352,23.778642654418945,23.40608215332031,23.47127914428711,4446103.0,0.006324070424944317,-1.000010239187399,100.0,16.15719821114493,27.958898104646792,0.2559151919120026,0.797472980123004,1.4671261517008283,1.3182667170038584,31.207060208418092,0.37256050109863637,-0.5135078443606709,-0.664088535308835,-1.731299280161764,0.40312220954409383,-1.1976939077352995,-0.1304831628823706,0.6153725262354328,47.82603534139464,17.967387219321157,0.5336053724264646,11,0.10711097717284801,0.8382606506347621,1.8488297462463343,1.27136135101318,1.2760181427001918,0,0.03731345324424962,-2.0833120019114277,23.56442070007324,-1.187505599569953,23.68550109863281,4.714268997294249,23.806583404541016,0.03731345324424962
7748,2010-11-30,23.66687393188477,23.83452606201172,23.50853538513184,23.82521247863769,11450075.0,-0.0019638574935689768,2.6842241407184257,-0.6538467597113753,16.591916308985546,25.468786871664427,0.23197071140025471,0.8200677470274194,1.5076723774877507,1.3666464621240983,31.985582045081163,0.32599067687987926,-0.5746720712637448,-0.6687453269958468,-1.7797977526399507,0.4423070986482571,-1.2242715398178987,-0.11321911417379482,0.5143048898111999,49.12284483533041,23.72912253840679,0.5555262128220518,11,0.153680801391598,0.6519804000854457,1.853486537933346,1.31793117523193,1.1456222534179616,1,0.036599738657916214,-1.000010239187399,23.71344375610352,-2.0833120019114277,23.56442070007324,-1.187505599569953,23.68550109863281,0.036599738657916214
7749,2010-12-01,23.82521247863769,23.93697929382324,23.68550109863281,23.843839645385746,11505905.0,0.006690302538841175,1.4545657637532268,0.1176413901102712,25.71430243126109,23.816126641160217,0.054546260560620397,0.6016129094997389,1.342924069559615,1.2115031064396256,32.65011726653141,0.27010536193846946,-0.5840328784267399,-0.45265998840332244,-1.5425157612604359,0.637195784453791,-0.9975878748318792,0.09226789802523427,0.231950876118173,78.9475575099787,51.900182554302205,0.5449278864285564,12,-0.01862812042235973,0.4936418533325231,1.6811771392822301,1.1595926284790075,0.7544326782226598,2,0.025801373486913803,2.6842241407184257,23.66687393188477,-1.000010239187399,23.71344375610352,-2.0833120019114277,23.56442070007324,0.025801373486913803
7750,2010-12-02,23.99286460876465,24.1325740814209,23.68550109863281,23.85315322875977,11669959.0,0.0070367527793204765,1.1333363671528531,-7.500409584268912,32.287011987606604,23.65129528147319,-0.13292490842522042,0.3916905305688516,1.1601689550356582,1.0489457932299828,33.3784213542972,0.4470729827880895,-0.5933022769240992,-0.24542341232299947,-1.3151156298794149,0.824268805233416,-0.7802695211012072,0.28942269645520824,-0.5867824554443395,80.76930145369681,51.25444812928684,0.5348461087782086,12,-0.22353649139404297,0.3259897232055664,1.473940372467041,1.350529670715332,0.5495262145996058,3,0.02173911142475138,1.4545657637532268,23.82521247863769,2.6842241407184257,23.66687393188477,-1.000010239187399,23.71344375610352,0.02173911142475138
7751,2010-12-03,24.1325740814209,24.2257137298584,23.862468719482425,23.99286460876465,4328645.0,0.005822959239523806,1.2285737689571024,0.9999863479365161,44.61536522765557,24.306134042596508,-0.29814717725497175,0.19678357327411433,1.0018642884286528,0.9196568191571224,34.01881980584143,0.363245010375973,-0.5745361745214446,-0.06426668167114258,-1.07878252436592,0.9502491610236348,-0.5715246030185313,0.4429912396762461,-0.7119620895385772,88.6364006580984,54.02404319135829,0.5072579213473887,12,-0.31667613983154297,0.1862802505493164,1.1782217025756836,1.1782217025756836,0.42844390869140625,4,0.025858770563953026,1.1333363671528531,23.99286460876465,1.4545657637532268,23.82521247863769,2.6842241407184257,23.66687393188477,0.025858770563953026
7752,2010-12-06,24.17914390563965,24.21640014648437,24.02080535888672,24.1325740814209,3425703.0,0.0019297495601433567,2.230774077691445,0.3333333333333333,47.42268911820838,26.54952417170508,-0.3444348501644612,0.07791849715507837,0.9314522669251595,0.8785302327467335,35.19539469858754,0.1955947875976527,-0.5640853301337359,0.03073596954345703,-0.8797844673031783,0.9412564063900923,-0.4245242488798624,0.48599618796677646,-0.7263278442382841,93.5065211378481,52.82535948844112,0.45526021842331793,12,-0.36324596405029297,0.1397104263305664,0.9826278686523438,0.9826278686523438,0.5960960388183629,0,0.03659478095281665,1.2285737689571024,24.1325740814209,1.1333363671528531,23.99286460876465,1.4545657637532268,23.82521247863769,0.03659478095281665
7753,2010-12-07,23.9462947845459,24.41199493408203,23.85315322875977,24.290912628173828,5097380.0,-0.0096301639959816,-1.1052578634428645,-7.400024574049803,48.936216564783486,29.001073420828106,-0.1393847168945861,0.2270457683081375,1.1297553175500568,1.122513585174488,36.169572240461875,0.5588417053222621,-0.544204238267568,-0.14157218933105398,-0.9213201979213679,0.6381758192592599,-0.5314461936262092,0.2483018149641012,-0.4625628164062512,35.89757726599697,-7.991526145664054,0.38987400429515606,12,-0.03725624084472656,0.3725595474243164,1.2154769897460938,1.2154769897460938,0.018627166748046875,1,0.04356277760896177,2.230774077691445,24.17914390563965,1.2285737689571024,24.1325740814209,1.1333363671528531,23.99286460876465,0.04356277760896177
7754,2010-12-08,23.56442070007324,23.76932716369629,23.415395736694336,23.72275733947754,4684131.0,-0.015947105299944253,1.8148294222046935,0.45945571981249544,38.8392624508726,31.20492802557492,0.22856186787154442,0.5181144075423632,1.474335783696933,1.506127166548115,37.69461196257413,0.5308990478515625,-0.5458337297680735,-0.44893426895141886,-1.116419411358141,0.21855087345530322,-0.7826768401547817,-0.11519169774805604,0.8475742340087926,14.953349728710375,-30.828897711908883,0.33374257120336165,12,0.34461784362793324,0.7544336318969762,1.5973510742187536,1.5973510742187536,0.32598876953125,2,0.05296440345871156,-1.1052578634428645,23.9462947845459,2.230774077691445,24.17914390563965,1.2285737689571024,24.1325740814209,0.05296440345871156
7755,2010-12-09,23.46196556091309,23.61099052429199,23.44333839416504,23.573734283447266,5086966.0,-0.0043478743001660325,-1.2500159987712467,0.7058929819066281,35.08770196510969,33.9612960295142,0.3307564971960133,0.5450844680572153,1.5426422973292127,1.6051334554627594,38.5206597707793,0.16765213012694957,-0.5336645488536575,-0.48572568893432333,-1.0933310068310718,0.1218796289624251,-0.7895283478826975,-0.18192302998594911,0.9500293731689418,4.672873943790369,-40.87214236706095,0.30380265894837344,12,0.4470729827880824,0.8568887710571254,1.667207241058346,1.6998062133789027,0.41913032531737926,3,0.04763793523801274,1.8148294222046935,23.56442070007324,-1.1052578634428645,23.9462947845459,2.230774077691445,24.17914390563965,0.04763793523801274
7756,2010-12-10,23.51785087585449,23.620304107666016,23.40608215332031,23.51785087585449,3296006.0,0.002381953668643355,1.0909243228148184,-0.0,39.44954731706203,36.54933481906055,0.2990151931567624,0.4151199650368973,1.457958434562098,1.5487661737424325,39.38418529354257,0.21422195434570668,-0.5023858125452172,-0.3692994117736852,-0.8833454152618323,0.14474659171446191,-0.6263224135177587,-0.11227641002961164,0.8742120742797894,11.11117431568405,-35.310973063543955,0.2570230017440733,12,0.39118766784668324,0.8010034561157262,1.5158534049987828,1.6439208984375036,0.5215835571289098,4,0.04356435258128322,-1.2500159987712467,23.46196556091309,1.8148294222046935,23.56442070007324,-1.1052578634428645,23.9462947845459,0.04356435258128322
7757,2010-12-13,23.79726982116699,23.88109588623047,23.51785087585449,23.52716445922852,4089113.0,0.011881142830078018,-1.5161349989099833,100.0,44.76985045699169,39.68021639106123,0.03658471750034664,0.09896190513941505,1.1460885424692684,1.2634954067297777,39.418053028043666,0.3632450103759801,-0.4349624519563662,-0.06333551406860849,-0.5345364577398861,0.40786542960266914,-0.2989359859042473,0.17226495776703032,0.5553538970947294,38.888825684315776,-5.405341177392572,0.23560047183563929,12,0.11176872253418324,0.5215845108032262,1.1130237579345739,1.3645019531250036,0.4191303253173828,0,0.03209394080433481,1.0909243228148184,23.51785087585449,-1.2500159987712467,23.46196556091309,1.8148294222046935,23.56442070007324,0.03209394080433481
7758,2010-12-14,23.75069999694824,23.964921951293945,23.72275733947754,23.862468719482425,3782156.0,-0.001956939790518586,-1.8888610791931648,-0.41379675594758436,48.63637675264138,42.227113537881266,0.10761232288218636,0.11009720368129905,1.1535924501132904,1.3061139915254891,39.304901132611036,0.24216461181640625,-0.3361598830346644,-0.08382616043091318,-0.5151379468920645,0.34748562603023814,-0.29948205366148883,0.13182973279966248,0.5640620587158232,61.66666097824823,15.662497391207864,0.2156558932305759,12,0.15833854675293324,0.5681543350219762,1.1642508506774938,1.4110717773437536,0.3073616027832067,1,0.04313725269745383,-1.5161349989099833,23.79726982116699,1.0909243228148184,23.51785087585449,-1.2500159987712467,23.46196556091309,0.04313725269745383
7759,2010-12-15,23.53647804260254,23.843839645385746,23.48990821838379,23.76932716369629,2677582.0,-0.00901960592206652,-1.1714332521999844,2.083312001911163,46.52175732478355,43.80875190867871,0.3090723888029068,0.3047321782758914,1.3161455575184497,1.5127193987176213,38.77449288739325,0.3539314270019567,-0.2580162355889293,-0.27569456100463796,-0.7206127746619124,0.1692236526526365,-0.4981536678332752,-0.05323545417600073,0.7419368169677725,23.33332195649774,-25.028434897552614,0.22245910682863762,12,0.3725605010986328,0.7823762893676758,1.3784728050231934,1.6252937316894531,0.5588397979736328,2,0.018203399332554993,-1.8888610791931648,23.75069999694824,-1.5161349989099833,23.79726982116699,1.0909243228148184,23.51785087585449,0.018203399332554993
7760,2010-12-16,23.918352127075195,23.918352127075195,23.44333839416504,23.573734283447266,4605755.0,0.016224776017101705,1.7567564575849988,-1.4800049148099608,57.364331240524926,45.22530368788641,-0.09441116794411641,-0.09058922734458719,0.8940818708502825,1.1194232926430558,38.12245176048337,0.47501373291015625,-0.16657148011634604,0.11176795959472585,-0.32434430767755984,0.5478802268670115,-0.106288174041417,0.3298240932308687,0.3251694242451144,91.66669510875691,37.6724682427654,0.2180561336361427,12,-0.009313583374023438,0.2933912277221644,0.998927116394043,1.2434196472167969,0.13970947265625,3,-0.0011682517809860071,-1.1714332521999844,23.53647804260254,-1.8888610791931648,23.75069999694824,-1.5161349989099833,23.79726982116699,-0.0011682517809860071
7761,2010-12-17,24.244342803955078,24.262969970703125,23.909038543701172,23.98354911804199,6173717.0,0.01362931171628956,1.3749960003327724,0.7567619922625312,60.28882521151042,46.65487436491997,-0.450226250930438,-0.4267210976461371,0.531161259951979,0.7796261543110035,37.043873546465534,0.3539314270019531,-0.1018955972024358,0.43030738830566406,-0.03094403046352312,0.8915588070748512,0.19968167892107047,0.6609330976902577,-0.8382606506347692,97.7273732148384,41.17857113300563,0.2306257093845936,12,-0.33530426025390625,-0.0931406021118164,0.7404627799987793,0.9174289703369141,-0.42844390869140625,4,-0.014982749611400115,1.7567564575849988,23.918352127075195,-1.1714332521999844,23.53647804260254,-1.8888610791931648,23.75069999694824,-0.014982749611400115
7762,2010-12-20,24.36542320251465,24.40267944335937,24.21640014648437,24.3188533782959,3355701.0,0.004994171198561714,2.0769036892349244,0.1785696001638229,63.15788339152286,48.235059567891014,-0.6058116970625527,-0.5426114384619751,0.37199491205997504,0.6475339973693011,35.367641660358295,0.186279296875,-0.05725680854353854,0.5304313659667983,0.009636698264369414,1.0512260336692272,0.27003403211558563,0.790828699818011,-0.9422032928466848,96.11647590020137,37.03264328278902,0.2603973338512142,12,-0.46104240417480824,-0.3585882186889684,0.619382381439209,0.7963485717773438,-0.3911876678466797,0,-0.013379154830259865,1.3749960003327724,24.244342803955078,1.7567564575849988,23.918352127075195,-1.1714332521999844,23.53647804260254,-0.013379154830259865
7763,2010-12-21,24.39336585998535,24.477191925048828,24.309539794921875,24.36542320251465,3086751.0,0.0011468160121190785,-1.4000109217999126,0.6000163826998689,61.25460195019931,50.72565284559398,-0.6299099356095788,-0.571232776121672,0.3064065033050767,0.6095225718406567,33.50520543228125,0.16765213012695312,-0.05509325674102428,0.5402117729187026,-0.03202990026214181,1.112453446099547,0.2540909363282786,0.8263326095091266,-0.9309675689697308,91.89188191949997,33.86161618040456,0.28612083659042303,12,-0.45172882080078125,-0.44707202911376953,0.5588407516479492,0.7684059143066406,-0.7264919281005824,1,-0.00725466565445454,2.0769036892349244,24.36542320251465,1.3749960003327724,24.244342803955078,1.7567564575849988,23.918352127075195,-0.00725466565445454
7764,2010-12-22,24.523761749267575,24.570331573486328,24.3188533782959,24.477191925048828,2713442.0,0.005345547229139269,2.600016382699869,1.6666211604094292,60.67414265323637,53.568590699830274,-0.6815887436987929,-0.6800090145452238,0.14330759291440032,0.4622780365657704,31.43885304476314,0.2514781951904297,-0.060380205510856655,0.6347487449645968,-0.010438473676927629,1.2799359636061212,0.31215513564383457,0.957342354285359,-1.0004758402099618,95.86778118330767,39.03200336468862,0.322593609320762,12,-0.5355548858642543,-0.5355548858642543,0.4214591979980504,0.6380100250244176,-0.5029563903808558,2,-0.018989751829163737,-1.4000109217999126,24.39336585998535,2.0769036892349244,24.36542320251465,1.3749960003327724,24.244342803955078,-0.018989751829163737
7765,2010-12-23,24.58896064758301,24.719356536865234,24.430622100830078,24.514448165893555,1875778.0,0.002658601032828223,-1.384612961154343,1.6000163827000673,59.459468007217325,55.79191522095864,-0.6371105086916593,-0.7104792108840314,0.040084330279459124,0.38281804318755874,29.402788539395775,0.28873443603515625,-0.049849027637151266,0.6547746658325231,-0.05381381224004045,1.3633631439050866,0.3004804267962413,1.0090689048688049,-0.9819110853711024,83.90805950475517,29.810350565233456,0.35429423903628093,12,-0.5076131820678746,-0.5262413024902379,0.1886081695556605,0.4331007003784144,-0.5495262145996129,3,-0.020075789866919935,2.600016382699869,24.523761749267575,-1.4000109217999126,24.39336585998535,2.0769036892349244,24.36542320251465,-0.020075789866919935
7766,2010-12-27,24.495819091796875,24.63553047180176,24.48650550842285,24.58896064758301,1194761.0,-0.0037879419598523256,-1.6666666666667302,-1.2500127988532108,56.43937072738994,57.088528584336224,-0.4365648598578069,-0.5733793434233121,0.09783917166521405,0.4596736760613602,27.046913878858923,0.1490249633789098,0.01748657823344857,0.5150631904602037,-0.21335166921551973,1.243478050135927,0.15085576062234196,0.8792706202980654,-0.7775388321196317,55.55530273726396,6.1764086744071705,0.36420742983786153,12,-0.4144716262817383,-0.43309974670410156,0.2817497253417969,0.5262422561645508,-0.5029544830322266,0,-0.017870702360470392,-1.384612961154343,24.58896064758301,2.600016382699869,24.523761749267575,-1.4000109217999126,24.39336585998535,-0.017870702360470392
7767,2010-12-28,24.59827423095703,24.68210029602051,24.39336585998535,24.5330753326416,1931394.0,0.004182556165042373,1.4799927916710585,-0.6999979522044252,63.999960681745804,58.79559346534783,-0.4620367011480013,-0.6389032461812221,-0.03834067786781503,0.35608611298849624,24.391565751808702,0.2887344360351598,0.11296658037989005,0.5732768058776863,-0.19326304003268646,1.339816651788059,0.1900068829224999,0.9565467288328726,-0.7798863435609888,70.4545242993177,18.570165798694184,0.3832699229551867,12,-0.5169267654418945,-0.5355548858642578,0.17929458618164062,0.42378711700439453,-0.5402126312255859,1,-0.031806106735273953,-1.6666666666667302,24.495819091796875,-1.384612961154343,24.58896064758301,2.600016382699869,24.523761749267575,-0.031806106735273953
7768,2010-12-29,24.5330753326416,24.672786712646484,24.467878341674805,24.663471221923828,1783337.0,-0.0026505476645746207,1.7499520049146968,-1.9999707456923033,74.07397575603608,61.85695106882032,-0.30640902394909375,-0.5328003640267411,-0.02033001333015605,0.419018375077691,21.837926399528882,0.2049083709716797,0.1986383690143647,0.46476783752441264,-0.31435397896829187,1.2438896540171172,0.07520692927806039,0.8543287457707649,-0.6245905802986407,53.48820596345348,-2.940954207973398,0.38956090824635164,12,-0.45172786712646484,-0.4703559875488281,0.20258045196533203,0.4470729827880824,-1.1735630035400426,2,-0.02277903566496975,1.4799927916710585,24.59827423095703,-1.6666666666667302,24.495819091796875,-1.384612961154343,24.58896064758301,-0.02277903566496975
7769,2010-12-30,24.4399356842041,24.63553047180176,24.36542320251465,24.495819091796875,2070646.0,-0.0037964929864938712,-1.6363712522456622,0.4285672493234842,74.41856034990195,63.751865414306664,-0.08005532674213711,-0.4123893010789388,0.0277698837094853,0.5128959986138923,19.471864343719485,0.2701072692871129,0.2559509558953792,0.34089202880859304,-0.4463101342653637,1.1280941918825498,-0.05270905272838533,0.7344931103455714,-0.4503637534089151,21.052688305319485,-40.19148596213344,0.3936010815369779,12,-0.12573814392089844,-0.3772163391113281,0.2188796997070277,0.5169277191162074,-1.3319015502929723,3,-0.03163108783543056,1.7499520049146968,24.5330753326416,1.4799927916710585,24.59827423095703,-1.6666666666667302,24.495819091796875,-0.03163108783543056
7770,2010-12-31,24.514448165893555,24.616901397705078,24.374738693237305,24.477191925048828,1477883.0,0.0030488002363120437,1.0,-0.6666780436192361,74.65432308476308,65.34803184466807,-0.06830206326356247,-0.4699153189614478,-0.09454750800762568,0.4411981869824402,17.785032462895973,0.24216270446777344,0.31347702304437775,0.38932533264160085,-0.4173832318872357,1.1960338971704374,-0.014028949622815645,0.7926796149060173,-0.45189777449136415,47.05896524724395,-19.67875969715213,0.40335428226441744,12,-0.04656982421875,-0.45172882080078125,0.044241905212402344,0.37256050109862926,-1.3319015502929688,4,-0.020136810898873536,-1.6363712522456622,24.4399356842041,1.7499520049146968,24.5330753326416,1.4799927916710585,24.59827423095703,-0.020136810898873536
7771,2011-01-03,24.75661277770996,24.82180976867676,24.48650550842285,24.69141387939453,2424630.0,0.00987844434341878,2.428593718002389,1.7500127988532228,74.17837035441796,66.57253039610086,-0.2572075563969669,-0.6987570640182845,-0.3697773618541653,0.20893627144677396,16.604983788739535,0.3353042602539098,0.4069285043257338,0.6002880096435561,-0.2544759377685608,1.455051957055673,0.17290603593749765,1.0276699833496146,-0.6283817717614646,85.71452452795427,14.815708146026452,0.4273819737060579,1,-0.19093799591064453,-0.6426668167114258,-0.2701063156127965,0.130395889282223,-1.4622993469238317,0,-0.028969162751226074,1.0,24.514448165893555,-1.6363712522456622,24.4399356842041,1.7499520049146968,24.5330753326416,-0.028969162751226074
7772,2011-01-04,25.063974380493164,25.12917137145996,24.50513458251953,24.859066009521484,3644514.0,0.012415333452237887,2.722233283085412,3.1428195301758186,79.2530619666944,68.57235928682255,-0.5085372158025656,-0.9870363981227968,-0.6911001032223005,-0.0922860839338604,15.661117289782577,0.6240367889404297,0.4567385980365657,0.863408088684082,-0.08301037166955538,1.8098265490377194,0.39019885850726155,1.3366173188609025,-0.8525139230172769,91.46354863844324,18.5956596547569,0.4732092301768191,1,-0.3399620056152344,-0.7963476181030273,-0.6962218284606934,-0.2328500747680664,-1.9373130798339844,1,-0.04273503297873382,2.428593718002389,24.75661277770996,1.0,24.514448165893555,-1.6363712522456622,24.4399356842041,-0.04273503297873382
7773,2011-01-05,24.98946189880371,25.110544204711914,24.75661277770996,24.96151924133301,2601997.0,-0.002972891711357839,1.6206730972926406,0.13636659809550444,84.5131885358051,71.22114216266351,-0.38060050660463673,-0.8752393604363107,-0.6311018874782519,-0.018697630674072485,15.428326592493333,0.3539314270019531,0.4748141842810689,0.7367372512817383,-0.2640945010104616,1.7375690035739382,0.23632137513563833,1.2371531274278382,-0.6495219133700552,81.7073901664236,2.4673942224845007,0.5004158761461,1,-0.24216461181640625,-0.7218351364135742,-0.8033323287963867,-0.18162250518799183,-1.9373111724853516,2,-0.03727172289039382,2.722233283085412,25.063974380493164,2.428593718002389,24.75661277770996,1.0,24.514448165893555,-0.03727172289039382
7774,2011-01-06,24.81249618530273,25.00808906555176,24.663471221923828,25.00808906555176,3210865.0,-0.007081613610473658,2.5238280983353056,-6.999795221844147,73.52935566800723,72.78446301386239,-0.17698221137862902,-0.6324002787363234,-0.4665021067405881,0.15556203917795486,14.098680324202997,0.34461784362793324,0.47201913008004937,0.49736776351928214,-0.47807838676291325,1.4728139138014775,0.00964468837818444,0.9850908386603798,-0.3620638058253931,58.0247256914593,-18.83192876684938,0.48772307514109836,1,-0.06519889831542613,-0.5448694229125941,-0.7427916526794398,-0.004656791687011719,-1.9000568389892507,3,-0.058558552325816526,1.6206730972926406,24.98946189880371,2.722233283085412,25.063974380493164,2.428593718002389,24.75661277770996,-0.058558552325816526
7775,2011-01-07,24.57964515686035,24.89632225036621,24.384052276611328,24.88700866699219,4864505.0,-0.009384425762866355,2.142850456079994,1.5714452885018189,59.27827923664715,73.09989729266876,0.06080248220510143,-0.32835725479992917,-0.24177139807381565,0.3823921951247584,12.350664197273206,0.5122699737548828,0.4712431143966782,0.20863275527954173,-0.6857031070385453,1.1029686175976288,-0.2385351758795018,0.6558006864385852,0.5495262145996094,26.249881609698534,-45.98530961184626,0.4471679311590429,1,0.16765213012695312,-0.31201839447021484,-0.5169258117675781,0.22819423675536754,-1.5274944305419922,4,-0.05987112562275887,2.5238280983353056,24.81249618530273,1.6206730972926406,24.98946189880371,2.722233283085412,25.063974380493164,-0.05987112562275887
7776,2011-01-10,24.542390823364254,24.57964515686035,24.290912628173828,24.542390823364254,3825639.0,-0.0015156579054884656,6.750307188203234,-0.0,55.135167445577565,72.11492026642783,0.11773928997609318,-0.22178233616829957,-0.21143614148166634,0.41572737220538514,10.364906754405116,0.28873252868652344,0.4629042605065976,0.12015142440795401,-0.6809301975264823,0.9212330463423903,-0.28038938655926415,0.5206922353751722,0.5718781661987329,30.00006826109371,-37.59439873340518,0.40054081096721866,1,0.16765117645264027,-0.27476406097411754,-0.4982995986938441,0.26544857025146484,-1.3971004486083949,0,-0.05540797624610816,2.142850456079994,24.57964515686035,2.5238280983353056,24.81249618530273,1.6206730972926406,24.98946189880371,-0.05540797624610816
7777,2011-01-11,24.561017990112305,24.63553047180176,24.374738693237305,24.63553047180176,3979386.0,0.0007589793057292127,5.999948804586537,-100.0,54.891298299191746,69.9835116601118,0.10423274525262016,-0.18999900304389072,-0.2495196693767454,0.3963726681206978,9.281080422299556,0.2607917785644567,0.4547495889747424,0.10059118270874023,-0.6460127557920181,0.8471951212094986,-0.27271078654163716,0.47389315195911763,0.5203167449951174,32.95448463312413,-30.262542288567744,0.37330196925037884,1,0.14902400970458984,-0.29339122772216797,-0.49364185333251953,0.24682140350341442,-1.2667045593261754,1,-0.051573780852085305,6.750307188203234,24.542390823364254,2.142850456079994,24.57964515686035,2.5238280983353056,24.81249618530273,-0.051573780852085305
7778,2011-01-12,24.77523994445801,24.82180976867676,24.523761749267575,24.59827423095703,2926992.0,0.008722030757517762,1.2069019087230637,-2.3749808017201004,56.99481040635028,68.0475394441616,-0.08049008000373092,-0.3410134114836829,-0.4645953360673971,0.18459481973559733,8.635203974221287,0.2980480194091868,0.46824582156191497,0.26358613967896005,-0.41552223943353894,0.942694518791459,-0.07596804987728945,0.6031403292352095,0.27447790637206637,67.5325193413954,8.096714499297796,0.33955418955624866,1,-0.06519794464111683,-0.5076131820678746,-0.7078638076782262,0.03259944915770774,-1.4622974395752024,2,-0.06654137951820738,5.999948804586537,24.561017990112305,6.750307188203234,24.542390823364254,2.142850456079994,24.57964515686035,-0.06654137951820738
7779,2011-01-13,23.964921951293945,24.82180976867676,23.59236145019531,24.719356536865234,13592012.0,-0.03270676671469841,1.5631100003777512,-4.263168105538764,37.72893662986079,63.94471872695024,0.7323786790411866,0.5302336408647008,0.3201219219326674,0.9925210609362551,7.768117951556331,1.2294483184814524,0.4334481932747707,-0.568154048919677,-1.1355884687043591,-0.0007196291349949036,-0.8518712588120181,-0.28443683902733596,1.0544436906298813,28.571449467637922,-26.621680098147063,0.28371720989234056,1,0.3958444595336914,0.3027048110961914,0.14902448654174805,0.8429174423217738,-0.6612930297851562,3,-0.03808780294927283,1.2069019087230637,24.77523994445801,5.999948804586537,24.561017990112305,6.750307188203234,24.542390823364254,-0.03808780294927283
7780,2011-01-14,23.89040946960449,24.281597137451172,23.760013580322266,23.98354911804199,5204853.0,-0.0031092311437899145,-1.9473706901198036,0.12345622830503032,38.00739485231834,59.92572144893917,0.7923905581073392,0.6351076957146766,0.3739455645397882,1.0635893467395725,7.120546438073218,0.5215835571289062,0.37923083453748063,-0.6412693977355985,-1.2151774113343912,-0.06736138413680592,-0.9282234045349966,-0.35431539093620046,1.0433359208156254,24.242419541255085,-29.62824811520132,0.28695400679939703,1,0.4703569412231481,0.3772172927856481,0.22353696823120472,0.9174299240112305,-0.6054096221923793,4,-0.04093567858413094,1.5631100003777512,23.964921951293945,1.2069019087230637,24.77523994445801,5.999948804586537,24.561017990112305,-0.04093567858413094
7781,2011-01-18,23.88109588623047,23.964921951293945,23.75069999694824,23.89040946960449,3891454.0,-0.0003898461173664769,1.7058724326929318,0.09999590432499463,35.24903493079756,55.0363851116173,0.7425373546105298,0.6490916753037119,0.3563305184255974,1.068774734099204,7.5660004459940104,0.21422195434570668,0.32831445803876846,-0.6324206352233901,-1.2646444836842115,-0.00019678676256873473,-0.948532559453799,-0.3163087109929812,0.9721664677761552,23.48487786715499,-27.119493561561487,0.3161119242304105,1,0.47035694122314453,0.38653087615966797,0.2328505516052246,0.9267435073852504,-0.7171783447265625,1,-0.034711353442957726,-1.9473706901198036,23.89040946960449,1.5631100003777512,23.964921951293945,1.2069019087230637,24.77523994445801,-0.034711353442957726
7782,2011-01-19,24.0394344329834,24.141887664794922,23.843839645385746,23.843839645385746,3494417.0,0.006630288136995732,-2.047606974295039,-21.00102396068754,40.22142256935424,50.11507778201165,0.4733635612895739,0.4902120908627765,0.16634272116226612,0.9074842347373,8.241742779993537,0.29804801940917613,0.2717266609608089,-0.45778264999389506,-1.122077604421989,0.20651230443419877,-0.789930127207942,-0.12563517277984815,0.738173866794547,36.36370688117169,-13.302680630829322,0.33214747721404675,1,0.2607908248901367,0.24682044982910156,0.07451200485229492,0.7684049606323207,-0.9314002990722692,2,-0.037194887455452186,1.7058724326929318,23.88109588623047,-1.9473706901198036,23.89040946960449,1.5631100003777512,23.964921951293945,-0.037194887455452186
7783,2011-01-20,24.21640014648437,24.30022621154785,24.002178192138672,24.02080535888672,4027056.0,0.007361475744960488,-1.5600098296199214,1.0,45.71429407277544,47.02451538254145,0.19579711098604946,0.3154837981740215,-0.04116867534753865,0.7171143535215982,8.872474807961499,0.2980480194091797,0.19958410327969744,-0.27196865081787536,-0.9467199450215134,0.40278264338576264,-0.6093442979196944,0.06540699628394364,0.490093342318616,50.75761924338886,-2.4237710828966073,0.3373756471018197,1,0.02794170379639027,0.06985473632812855,-0.10245370864867809,0.5914392471313477,-0.5308990478515625,3,-0.03807695240087561,-2.047606974295039,24.0394344329834,1.7058724326929318,23.88109588623047,-1.9473706901198036,23.89040946960449,-0.03807695240087561
7784,2011-01-21,24.058061599731445,24.281597137451172,24.03012084960937,24.27228355407715,4771097.0,-0.006538484076705875,1.159993446920083,-1.0952334516519293,41.52248007085919,45.05164880856501,0.2635835187173434,0.4607682112179319,0.08745737403942044,0.86515605144562,9.274436045822481,0.2514762878418004,0.07117684876107688,-0.40702219009399343,-1.1082529891982063,0.2942086090102194,-0.7576375896460981,-0.056406790541888796,0.5815839667550797,55.93210926382313,1.8946355276566962,0.350615399552106,1,0.14902400970458984,0.2281932830810547,0.05588483810424805,0.7497777938842738,-0.8662014007568359,4,-0.0309717011804872,-1.5600098296199214,24.21640014648437,-2.047606974295039,24.0394344329834,1.7058724326929318,23.88109588623047,-0.0309717011804872
7785,2011-01-24,24.095317840576172,24.42130851745605,24.076690673828125,24.076690673828125,10788276.0,0.0015485969511834785,-36.00163833708748,-0.08695265060455509,36.70409773135692,43.003752173651606,0.1680754659213548,0.40541934275316294,0.029316896673517334,0.8171201934135688,9.142937033155652,0.3632469177246058,-0.06961838074661486,-0.3450838088989272,-1.0625191872394524,0.372351569441598,-0.7038014980691898,0.013633880271335386,0.4814906789328788,51.388825684316444,1.3021764458342773,0.3587176891702628,1,0.11176776885986328,0.19093704223632812,0.018628597259521484,0.7125215530395472,-0.12108230590820312,0,-0.032856546002235754,1.159993446920083,24.058061599731445,-1.5600098296199214,24.21640014648437,-2.047606974295039,24.0394344329834,-0.032856546002235754
7786,2011-01-25,24.058061599731445,24.123260498046875,23.85315322875977,24.104631423950195,4328967.0,-0.001546202506695571,5.444323094425399,-2.500102396067991,27.310907016484236,39.93926425335077,0.14461218070114867,0.43025789895882127,0.046326706825993824,0.8330091956313304,9.210353746723126,0.2701072692871058,-0.1727461624361375,-0.36045217514038086,-1.0972190052956456,0.3763146550148839,-0.728835590218015,0.00793123993725331,0.4596800956187792,37.09671026555672,-7.435645484838197,0.36838341507763256,1,0.14902400970458984,0.3027048110961914,0.0023293495178222656,0.7497777938842738,-0.10245323181152344,1,-0.03213316871413974,-36.00163833708748,24.095317840576172,1.159993446920083,24.058061599731445,-1.5600098296199214,24.21640014648437,-0.03213316871413974
7787,2011-01-26,23.815898895263672,24.19777107238769,23.64824676513672,24.141887664794922,8098561.0,-0.010065761261101591,1.5106444163653245,7.0,25.39062781226835,36.427688409563885,0.30169046397100274,0.6438101866282224,0.2779229190133421,1.055153921969744,9.761488150960648,0.549524307250973,-0.23668352126798453,-0.5634961128234863,-1.3419758435320048,0.21498361788503217,-0.9527359781777456,-0.17425624746922708,0.6463199853772572,21.68677076882472,-17.39371655119589,0.38923986535425975,1,0.3911867141723633,0.5448675155639648,0.21422147750854492,0.9919404983520472,-0.00931549072265625,2,-0.027375886865619314,5.444323094425399,24.058061599731445,-36.00163833708748,24.095317840576172,1.159993446920083,24.058061599731445,-0.027375886865619314
7788,2011-01-27,23.97423553466797,24.002178192138672,23.71344375610352,23.760013580322266,4563346.0,0.006648358732988413,1.1379242165322374,-0.6571451975285527,32.28342965132039,35.82263207861496,0.01987220634257625,0.46531707423309854,0.11244344110495774,0.876773210492992,10.342406543238257,0.2887344360351527,-0.28967995920416456,-0.3772174835205071,-1.1724092503415982,0.41797428330058395,-0.7748133669310526,0.020378399890038423,0.43579190014622426,42.1685290409494,5.257807193664171,0.39759588341054564,1,0.06054210662841797,0.38653087615966797,-0.01862764358520863,0.8336038589477504,0.2421646118164027,3,-0.03613051183652005,1.5106444163653245,23.815898895263672,5.444323094425399,24.058061599731445,-36.00163833708748,24.095317840576172,-0.03613051183652005
7789,2011-01-28,23.66687393188477,24.095317840576172,23.66687393188477,24.02080535888672,3591797.0,-0.01282049650086814,-1.421056035179645,-1.6521715903627165,31.297693217372924,35.077109674732135,0.3134748165988981,0.7502594979000428,0.41825156481665715,1.1644794303980994,11.193889919063995,0.4284439086914027,-0.35683495980864777,-0.6459259986877406,-1.4962516778644037,0.20439968048892254,-1.0710888382760722,-0.22076315909940902,0.6940935438522899,2.4095315402896835,-34.368800155921214,0.4251628395883317,1,0.36790370941161754,0.6938924789428675,0.277091503143307,1.14096546173095,0.12108230590819957,4,0.0007870564909269184,1.1379242165322374,23.97423553466797,1.5106444163653245,23.815898895263672,5.444323094425399,24.058061599731445,0.0007870564909269184
7790,2011-01-31,24.02080535888672,24.048748016357425,23.70413017272949,23.732072830200195,4156431.0,0.014954718059537297,1.0,-0.8157866373503277,40.54050314404498,35.66505058731518,-0.022366902263076582,0.3767663915719268,0.06534596766674383,0.7994434854092027,12.09138851456562,0.38187408447265625,-0.44445895807275093,-0.2673124313354478,-1.1216413487917585,0.5870164861208629,-0.6944768900636049,0.15985202739270932,0.2940457553178355,67.79656310632478,28.91491403381879,0.4271644587281558,1,0.013972282409667969,0.33996105194091797,-0.03259849548339844,0.7870340347290004,-0.00931358337402699,0,-0.03450946575383795,-1.421056035179645,23.66687393188477,1.1379242165322374,23.97423553466797,1.5106444163653245,23.815898895263672,-0.03450946575383795
7791,2011-02-01,24.0394344329834,24.1325740814209,23.760013580322266,24.06737518310547,5096521.0,0.0007755391136288203,3.7058724326928867,-0.09677035784355822,40.54054428018749,35.700508555185536,-0.018074363668695526,0.31795496735497863,0.04587852982934493,0.769259351110211,12.266916888721074,0.3725605010986328,-0.42049934820861523,-0.21282444000244283,-1.0442542346357548,0.6186053546308692,-0.6285393373190971,0.2028904573142114,0.2320673013805994,71.18659951615581,30.251691077057913,0.41571489731665584,2,-0.004656791687011719,0.3213319778442383,0.03259897232055664,0.7684049606323207,-0.3446178436279297,1,-0.0027121644020864366,1.0,24.02080535888672,-1.421056035179645,23.66687393188477,1.1379242165322374,23.97423553466797,-0.0027121644020864366
7792,2011-02-02,23.99286460876465,24.21640014648437,23.871782302856445,23.909038543701172,4173824.0,-0.001937226283279525,-3.3529241703306183,-3.0001365280906547,34.892091100480584,34.49804155826389,0.02368562607687963,0.2953060231751863,0.09585575315922412,0.8021013768020993,11.491800981596267,0.34461784362792613,-0.39169614634774774,-0.20583877563476705,-0.9505885609844356,0.5389110097149015,-0.5782136683096013,0.1665361170400672,0.23788870854922806,59.322133907188345,20.85310637611704,0.37237489267483503,2,0.04191303253173828,0.3679018020629883,0.07916879653930664,0.8149747848510707,-0.46570014953612926,2,-0.0015528050298385665,3.7058724326928867,24.0394344329834,1.0,24.02080535888672,-1.421056035179645,23.66687393188477,-0.0015528050298385665
7793,2011-02-03,24.058061599731445,24.06737518310547,23.732072830200195,23.99286460876465,3544127.0,0.002717349179846673,7.000136524984072,0.7777651368631823,52.525246257017464,35.7205711345037,-0.07412916348901177,0.16522424624726284,0.0321916311515551,0.7229701727408226,10.819281240965624,0.33530235290527344,-0.35147791197511324,-0.09407176971435405,-0.7406341631432518,0.5524906237145437,-0.41735296642880115,0.22920942700009306,0.15833854675292613,71.18635243483419,30.165546781658726,0.3232811967144485,2,-0.023283958435058594,0.3027048110961914,0.013971805572509766,0.7497777938842738,-0.5495262145996058,3,-0.010452969959692693,-3.3529241703306183,23.99286460876465,3.7058724326928867,24.0394344329834,1.0,24.02080535888672,-0.010452969959692693
7794,2011-02-04,23.35951232910156,24.19777107238769,23.12666130065918,24.002178192138672,10604359.0,-0.029035974811773002,1.072076393449889,-9.85729331226967,39.24528476852915,36.00292524974506,0.5754221255804346,0.7898335058859054,0.7313945541383298,1.4082894563403165,10.977608110462981,1.071109771728512,-0.35339863354410284,-0.7199718475341825,-1.3804843872046568,-0.05945930786370823,-1.050228117369418,-0.38971557769894716,0.23284912109375,21.367599157764776,-20.876033596336438,0.3302562698352366,2,0.3120183944702184,0.7684040069580114,0.7125210762023961,1.4483270645141602,-0.46570014953612926,4,0.03668260729549955,7.000136524984072,24.058061599731445,-3.3529241703306183,23.99286460876465,3.7058724326928867,24.0394344329834,0.03668260729549955
7795,2011-02-07,23.10803413391113,23.32225608825684,22.87518310546875,23.32225608825684,8941271.0,-0.010765558443492584,3.1739231084280517,0.33333333333334253,35.73882049098695,36.93936008024536,0.7511140723808616,0.9754197405557719,0.9845211218060719,1.6464281922406876,12.300583061060419,0.48432922363280895,-0.395023723971871,-0.8978694915771506,-1.6458614843250743,-0.14987749882922685,-1.2718654879511142,-0.5238734952031869,1.0897369384765625,17.36117431568387,-26.129425832716294,0.37399599637396236,2,0.43775749206543324,0.8941431045532262,1.080424308776859,1.6998052597045898,-0.42844390869139914,0,0.0294236238332386,1.072076393449889,23.35951232910156,7.000136524984072,24.058061599731445,-3.3529241703306183,23.99286460876465,0.0294236238332386
7796,2011-02-08,23.182546615600586,23.415395736694336,23.03352165222168,23.061464309692386,7025446.0,0.0032245270739024168,-3.3157508999590437,-0.5652189397581426,33.68792781173883,37.861282302408746,0.602733202704016,0.8367059861658781,0.9164602203463161,1.5596177001910974,13.772282394787672,0.38187408447265625,-0.4131360693992647,-0.7553647994995103,-1.5441315303486078,0.033401931349587244,-1.149748164924059,-0.3609814340749615,1.0152244567871058,22.916761473526194,-20.588218485575425,0.3943833654245479,2,0.36324501037597656,0.8196306228637695,1.0827522277832031,1.6252927780151332,-0.4377593994140625,1,0.035757295074488216,3.1739231084280517,23.10803413391113,1.072076393449889,23.35951232910156,7.000136524984072,24.058061599731445,0.035757295074488216
7797,2011-02-09,23.29431343078613,23.29431343078613,22.95900917053223,23.17323112487793,7123900.0,0.004821162102628174,4.53845184461758,1.0,31.999958298675267,37.82978548544818,0.4572874407377334,0.6589603488856639,0.8077725496341266,1.4366728173315728,15.300313875441551,0.33530426025389914,-0.4222242798508411,-0.5802627563476612,-1.3617533804766104,0.20122786778128798,-0.9710080684121358,-0.18951744428318662,0.8770058822631839,31.69016623474745,-10.44724312866822,0.3907453120644743,2,0.25147819519043324,0.7078638076782262,1.0454969406127965,1.5135259628295898,-0.3911876678466797,2,0.017193172907170817,-3.3157508999590437,23.182546615600586,3.1739231084280517,23.10803413391113,1.072076393449889,23.35951232910156,0.017193172907170817
7798,2011-02-10,23.12666130065918,23.28499984741211,23.03352165222168,23.201173782348636,5796221.0,-0.007197126913617402,1.0769194417315144,-0.6153870388457044,31.884021410244756,37.894933062433935,0.5498948666044576,0.7344269447519594,0.9781204914422759,1.5935456834944013,16.330991506332136,0.2607917785644496,-0.4146333537675275,-0.6654859542846694,-1.3928817381776852,0.061909829608346456,-1.0291838462311773,-0.30178806233816147,1.0187352882385206,19.014099740848632,-20.495254329441888,0.36369789194650753,2,0.4191303253173828,0.8662023544311523,1.3691582679748535,1.6159801483154297,-0.13970947265625,3,0.017317811393636973,4.53845184461758,23.29431343078613,-3.3157508999590437,23.182546615600586,3.1739231084280517,23.10803413391113,0.017317811393636973
7799,2011-02-11,23.05215072631836,23.182546615600586,22.95900917053223,23.11734771728516,4285699.0,-0.003221847432802405,1.2857198580176725,0.8749808017201718,29.999970745221546,36.723762795898,0.5900912726857932,0.7768798357598357,1.0494121343003826,1.6556932447935644,16.434717544584345,0.22353744506835582,-0.3824847566165843,-0.6943579673767104,-1.4876632682330388,0.09894733347961804,-1.0910106178048729,-0.29770531694854796,1.06784159291076,32.75888245117874,-5.0310172173433045,0.3966526504281637,2,0.4936408996582031,0.8894853591918945,1.4553112983703613,1.4995536804199219,-0.2607917785644531,4,0.019797920993655183,1.0769194417315144,23.12666130065918,4.53845184461758,23.29431343078613,-3.3157508999590437,23.182546615600586,0.019797920993655183
7800,2011-02-14,22.91243934631348,23.061464309692386,22.819299697875977,23.061464309692386,7172429.0,-0.006060665734124893,2.249987201146825,2.2857644374230808,28.865936577683243,35.42658416228642,0.6213930975140691,0.884938787654292,1.1788100008432103,1.7768985739826455,16.639380784564917,0.2421646118164098,-0.388994988417398,-0.7851708412170382,-1.6577322420514164,0.0873905596173401,-1.2214515416342273,-0.34889014079984904,1.1826567886404327,15.62494000499218,-21.333409713732227,0.4362807004171898,2,0.6054105758666957,0.9453716278076136,1.5950226783752406,1.4064149856567347,-0.186279296875,0,-0.0008129717864827635,1.2857198580176725,23.05215072631836,1.0769194417315144,23.12666130065918,4.53845184461758,23.29431343078613,-0.0008129717864827635
7801,2011-02-15,23.05215072631836,23.09872055053711,22.86586952209473,22.88449859619141,4293322.0,0.0060976213790766565,-1.2727120411051152,-1.1249936005733647,35.35712718496299,35.47825483834002,0.3653257003515087,0.7166855686545688,1.0256919805563882,1.6169261771844248,16.781417129683994,0.23285102844237926,-0.367150947479729,-0.604012203216552,-1.517659555674939,0.309635149241835,-1.0608358794457438,-0.1471885269873603,0.991913551152436,49.019851913718426,9.711300635034604,0.456823676229193,2,0.45638465881347656,0.7684040069580078,1.4553112983703613,1.2667036056518555,-0.2701072692871094,1,-0.016161637390010752,2.249987201146825,22.91243934631348,1.2857198580176725,23.05215072631836,1.0769194417315144,23.12666130065918,-0.016161637390010752
7802,2011-02-16,23.14529037475586,23.35019874572754,23.014894485473636,23.05215072631836,7093193.0,0.004040388662354344,-3.000000000000127,0.5555530273726482,33.69964249226241,33.386521086700576,0.15568608261128603,0.5830157781257341,0.9184502524903451,1.5011844941259866,17.15646511897615,0.3353042602539027,-0.3970736852697243,-0.4661653518676765,-1.388312570863718,0.4559818671283651,-0.927238961365699,-0.005091742369653929,0.8497833195311415,61.403515074871386,21.52906732468398,0.4610736094980216,2,0.36324501037597656,0.6752643585205078,1.3435440063476562,1.1735639572143555,-0.2607917785644496,2,-0.01730387271382683,-1.2727120411051152,23.05215072631836,2.249987201146825,22.91243934631348,1.2857198580176725,23.05215072631836,-0.01730387271382683
7803,2011-02-17,23.29431343078613,23.31294250488281,23.08940505981445,23.08940505981445,3845609.0,0.00643859090196619,-1.1818283363275033,2.2000122870249017,42.187483751338696,33.71343208479052,-0.12635542452976267,0.3808992308855075,0.7642725950234031,1.3264785684097227,18.03275356865183,0.22353744506835938,-0.4305564674380129,-0.27103796005249237,-1.1573428717368373,0.6152669516318525,-0.7141904158946666,0.17211449578968185,0.6537293036444289,89.47345730462958,43.00683137561735,0.4431524558421725,2,-0.176965713500973,0.5262413024902379,1.1945209503173864,1.0245409011840856,-0.456384658813473,3,-0.01679326883829424,-3.000000000000127,23.14529037475586,-1.2727120411051152,23.05215072631836,2.249987201146825,22.91243934631348,-0.01679326883829424
7804,2011-02-18,23.31294250488281,23.37813949584961,23.21980285644531,23.33156967163086,4273996.0,0.0007997262573129493,1.8333390218096817,-0.09090485986355766,32.727299806014486,33.37881867534914,-0.17018153634741395,0.3199916500240967,0.7529099408482871,1.2832039660953392,18.868312657345182,0.15833663940430043,-0.4496245863796595,-0.21515293121338175,-1.0765452748239568,0.6462394123971933,-0.6458491030186693,0.21554324059190577,0.5899505080855647,88.33350967429192,42.724044101421256,0.4306961718052868,2,-0.1955947875976527,0.5076122283935582,1.1758918762207067,1.005911827087406,-0.21422195434569957,4,-0.013983248867516451,-1.1818283363275033,23.29431343078613,-3.000000000000127,23.14529037475586,-1.2727120411051152,23.05215072631836,-0.013983248867516451
7805,2011-02-22,23.30362892150879,23.387453079223636,23.17323112487793,23.19186019897461,4215912.0,-0.00039950269564081875,-1.8749440057338604,-6.000307188202829,31.96346818474231,33.1872120501273,-0.14550664094399934,0.28137926884560116,0.7728344780215437,1.2700958416181436,20.216884730835677,0.21422195434570668,-0.5351532756961994,-0.18488206863403178,-1.0084545239574183,0.6386903866893547,-0.596668296295725,0.22690415902766148,0.5559203588558894,83.92891099246623,39.8381957148222,0.4117862276616927,2,-0.20025253295898438,0.31667518615722656,1.0105676651000977,1.0152254104614258,0.11176681518554688,1,-0.02198241207325735,1.8333390218096817,23.31294250488281,-1.1818283363275033,23.29431343078613,-3.000000000000127,23.14529037475586,-0.02198241207325735
7806,2011-02-23,23.28499984741211,23.51785087585449,23.25705718994141,23.340883255004886,4493665.0,-0.0007994065713724519,-3.666666666666836,-0.49999146743121664,32.407385461354195,33.2324817348694,-0.12383925936449813,0.25204547163638225,0.800275182956316,1.2686441775953696,20.868531526717803,0.26079368591307883,-0.5352026789453213,-0.16485805511474538,-0.9474230298152406,0.6177069195857499,-0.5561405424649912,0.22642443223550046,0.5329394496530213,53.70353515817582,11.062807392638739,0.39128248735024673,2,-0.116424560546875,0.33530426025390625,1.0291967391967773,1.0338544845581055,0.27942085266112926,2,-0.02399999148102805,-1.8749440057338604,23.30362892150879,1.8333390218096817,23.31294250488281,-1.1818283363275033,23.29431343078613,-0.02399999148102805
7807,2011-02-24,23.163917541503906,23.35019874572754,23.11734771728516,23.35019874572754,3365793.0,-0.0052000131716410936,1.4999948804586727,3.333390218095969,28.378387104213118,32.842966811977,-0.0259250793780339,0.33916785649024206,0.91993592355605,1.3656147334547093,21.197017214770142,0.23285102844237926,-0.5040576711546834,-0.25334129333496236,-1.025959481963536,0.5192768952936113,-0.639650387649251,0.13296780097932626,0.6140761715936591,17.391343059000334,-20.74468877331595,0.3863090943142872,2,0.004657745361328125,0.4563865661621094,1.1456222534179688,1.1549367904663086,0.7730617523193324,3,-0.01648572974707041,-3.666666666666836,23.28499984741211,-1.8749440057338604,23.30362892150879,1.8333390218096817,23.31294250488281,-0.01648572974707041
7808,2011-02-25,23.10803413391113,23.21980285644531,22.92175483703613,23.182546615600586,3463496.0,-0.00241251970840628,2.9999744022937453,0.40000000000001906,41.176470588235205,34.0848001278674,0.030215698923246492,0.34449264560349135,0.9752204004832379,1.3941397179656114,21.716402901603367,0.2980480194091797,-0.4733610401744883,-0.2659146308898954,-1.003384164794248,0.47155490301445724,-0.6346493978420717,0.10282013606228091,0.6316118185775714,31.249880009983173,-8.635165749189923,0.3687347669521757,2,0.060541152954105115,0.5122699737548864,1.1852059364318883,1.2108201980590856,0.9407138824462962,4,-0.009673498681208925,1.4999948804586727,23.163917541503906,-3.666666666666836,23.28499984741211,-1.8749440057338604,23.30362892150879,-0.009673498681208925
7809,2011-02-28,23.68550109863281,23.89972305297852,23.42470932006836,23.53647804260254,6847112.0,0.024989878471498583,-1.549995136410895,-1.9999744022934114,66.48933331154804,38.26517754274127,-0.5006067066017899,-0.2440182072043804,0.41075844348783264,0.7877842585946375,21.870925314994363,0.7916889190673899,-0.4316236946646761,0.3106209754943805,-0.42845150061322457,1.0496934516019856,-0.058915262559420256,0.6801572135481813,-0.8662014007568324,78.09520280377603,33.90031075234065,0.3695362380538022,2,-0.3027048110961843,-0.06519699096679332,0.5797972679138219,0.6333532333374059,0.12108230590820668,0,-0.035784437201925035,2.9999744022937453,23.10803413391113,1.4999948804586727,23.163917541503906,-3.666666666666836,23.28499984741211,-0.035784437201925035
7810,2011-03-01,23.19186019897461,23.955608367919922,22.819299697875977,23.778642654418945,13739747.0,-0.02084148009377318,1.4158433105909307,-3.937527997849859,50.21458284444655,39.916005949350556,0.04116747882320837,0.19429775881544842,0.8996255089712513,1.2533882738935773,22.450860773826232,1.1363086700439453,-0.38656799114743023,-0.14157266616821218,-0.8184856236483675,0.5353402913119432,-0.48002914490828985,0.1968838125718655,0.7078628540039098,32.786910011363766,-13.51708572561197,0.33845647874007695,3,0.19559383392333984,0.42844390869140625,1.0548100471496582,1.1269941329956055,0.6240386962890625,1,-0.00401604906369768,-1.549995136410895,23.68550109863281,2.9999744022937453,23.10803413391113,1.4999948804586727,23.163917541503906,-0.00401604906369768
7811,2011-03-02,23.97423553466797,24.384052276611328,23.638931274414066,23.74138641357422,11239854.0,0.03373491082565039,-2.4042490153020712,-0.3968235909804546,61.96721993902178,43.05684788787938,-0.666773342658594,-0.6252705041879949,0.1109599210197807,0.44738960363389424,22.983659274842047,1.1921920776367188,-0.3060569121488257,0.6440626144409194,-0.019021134287484642,1.3071463631693234,0.3125207400767174,0.9756044888051214,-1.1549358367919922,73.80948608024808,24.597077502623044,0.33154187436420174,3,-0.3725595474243164,-0.3725595474243164,0.27243471145629883,0.3446187973022461,-0.05588340759277344,2,-0.02331001533565158,1.4158433105909307,23.19186019897461,-1.549995136410895,23.68550109863281,2.9999744022937453,23.10803413391113,-0.02331001533565158
7812,2011-03-03,23.955608367919922,24.3467960357666,23.83452606201172,24.262969970703125,6168134.0,-0.0007769660359393527,1.1568638473522752,-1.3200032765399738,65.39795599500876,45.63578924828715,-0.5823556326621926,-0.6425199227655938,0.11904731449408246,0.44115299231125604,23.8338004478069,0.5122699737548828,-0.2020276888331196,0.627298259735106,-0.028111631856489794,1.2827081513267018,0.2995933139393081,0.9550032055309039,-1.1363086700439453,72.61906358143351,18.77766268321033,0.32770494579579784,3,-0.35393238067626953,-0.35393238067626953,0.32831764221191406,0.31201839447021484,0.13970947265625,3,-0.016329690393943053,-2.4042490153020712,23.97423553466797,1.4158433105909307,23.19186019897461,-1.549995136410895,23.68550109863281,-0.016329690393943053
7813,2011-03-04,23.806583404541016,23.918352127075195,23.44333839416504,23.918352127075195,7496672.0,-0.006220879933004464,7.499940272018294,0.36363918434214937,63.63633856345796,49.0701268880031,-0.39451041278096355,-0.5410404939832247,0.2546827010248478,0.5646413168543702,24.599242723019742,0.5122699737548828,-0.12853677625751914,0.4908472061157241,-0.11325563297562624,1.0949500452070744,0.1887957865700507,0.7928986256613975,-0.9559886550903336,63.095196012584395,6.314896213244829,0.30205141954567466,3,-0.20490741729736328,-0.20490741729736328,0.4773426055908203,0.4610433578491211,0.12108230590820312,4,0.005477303780489162,1.1568638473522752,23.955608367919922,-2.4042490153020712,23.97423553466797,1.4158433105909307,23.19186019897461,0.005477303780489162
7814,2011-03-07,24.21640014648437,24.244342803955078,23.9462947845459,24.0394344329834,8833799.0,0.017214429092130334,1.559988859855342,-1.5833205344800787,71.47240863128944,53.46000915984167,-0.7405736657405697,-0.9311082296108886,-0.1682412678794094,0.13349379799291583,23.700437210666614,0.4377593994140625,-0.04150456328948238,0.8578195571899379,0.13146854706372224,1.5841705673161535,0.49464405212683005,1.2209950622530457,-1.3351362464904781,89.28570993233609,26.171818319696918,0.3631755050631084,3,-0.6147241592407191,-0.6147241592407191,-0.01862812042235973,0.05122661590576527,0.8196315765380895,0,-0.0069230822547043935,7.499940272018294,23.806583404541016,1.1568638473522752,23.955608367919922,-2.4042490153020712,23.97423553466797,-0.0069230822547043935
7815,2011-03-08,23.78795623779297,24.03012084960937,23.76932716369629,24.01149177551269,5140004.0,-0.017692303814760058,1.0000000000000273,-1.2631573274700691,61.06442464555895,56.64412462475331,-0.263961372546472,-0.4733852152137672,0.23974473863353296,0.5352220990377567,22.40916716073918,0.4470729827880824,0.0012285914143106424,0.39537954330444336,-0.3451050377113418,1.1358641243202285,0.02513725279655077,0.765621833812336,-0.8766365702667258,36.63365132145862,-27.095524433572372,0.3702422905078934,3,-0.1862802505493164,-0.1862802505493164,0.40981578826904297,0.47967052459716797,1.1642494201660156,1,0.0007830503201637917,1.559988859855342,24.21640014648437,7.499940272018294,23.806583404541016,1.1568638473522752,23.955608367919922,0.0007830503201637917
7816,2011-03-09,24.01149177551269,24.048748016357425,23.66687393188477,23.806583404541016,6869766.0,0.009397004748334936,1.733325597111134,-0.9166702219340073,62.53369123456608,60.43915841701475,-0.41751255178384383,-0.6657683622923436,0.0009296937146672235,0.28823034172081563,21.44726382063746,0.38187408447265625,0.07321854960382979,0.5774678230285595,-0.2051181008908145,1.3600537469479335,0.18617486106887426,0.9687607849882447,-1.070717455804747,62.88655440895771,-1.0898416721725823,0.3912929619596865,3,-0.4098157882690394,-0.4098157882690394,0.18628025054931996,0.25613498687744496,0.9034576416015625,2,-0.008145802937928659,1.0000000000000273,23.78795623779297,1.559988859855342,24.21640014648437,7.499940272018294,23.806583404541016,-0.008145802937928659
7817,2011-03-10,23.69481658935547,23.97423553466797,23.67618751525879,23.909038543701172,4791067.0,-0.013188484460602057,-1.3703507068745828,-1.0454524299317882,55.527011098821866,62.03366291819105,-0.01967916744180087,-0.3347108491338986,0.29502760831061536,0.5799646012863455,20.291360779710683,0.3353042602539027,0.14518293944039584,0.2407674789428711,-0.5472436203746973,1.0287785782604395,-0.1532380707159149,0.6347730286016571,-0.7251767105094551,31.39535714370757,-28.143173024789178,0.3940055496587843,3,-0.0931406021118164,-0.0931406021118164,0.502955436706543,0.572810173034668,1.4529838562011719,3,0.009433942519738503,1.733325597111134,24.01149177551269,1.0000000000000273,23.78795623779297,1.559988859855342,24.21640014648437,0.009433942519738503
7818,2011-03-11,23.52716445922852,23.79726982116699,23.28499984741211,23.70413017272949,3928709.0,-0.00707547701391642,1.8205203602090199,0.8260857951813334,52.83950767102435,60.51701562479953,0.23879029175187938,-0.14283902374799595,0.4397907169850974,0.7154989817217832,19.333451214325166,0.5122699737548793,0.21769060531515905,0.053090190887456146,-0.7201068667665176,0.8262872485414299,-0.3335083379395307,0.439688719714443,-0.5292363324271996,25.242757052082794,-29.38714145521471,0.38659852882698775,3,0.07451152801513317,0.07451152801513317,0.6706075668334925,0.7404623031616175,1.4622974395751918,4,0.02414882517322625,-1.3703507068745828,23.69481658935547,1.733325597111134,24.01149177551269,1.0000000000000273,23.78795623779297,0.02414882517322625
7819,2011-03-14,23.50853538513184,23.53647804260254,23.247743606567386,23.340883255004886,10049925.0,-0.0007918112753860784,1.5833205344801609,-0.9473706901197824,52.70934022534211,60.794210889343475,0.2566683242198273,-0.09303565282005266,0.43784500475968,0.7036579637885119,18.197543483864205,0.2887344360351527,0.3162663855172205,0.011641883850099788,-0.7356287671473325,0.7589125348475321,-0.36199344164861813,0.3852772093488177,-0.4828847753343197,32.55809523355963,-17.607008142286226,0.3736353254987169,3,0.307362556457516,0.09314060211181285,0.6892366409301722,0.7590913772582972,1.4157295227050746,0,0.017828857410762566,1.8205203602090199,23.52716445922852,-1.3703507068745828,23.69481658935547,1.733325597111134,24.01149177551269,0.017828857410762566
7820,2011-03-15,22.89381217956543,23.29431343078613,22.86586952209473,23.21980285644531,6095770.0,-0.0261489367795833,-1.2438902568764312,-1.9444469726273423,45.531915449840966,58.96806594610116,0.9215814458400757,0.5483338627305088,1.0220239516184577,1.282688690233332,16.95155830922465,0.6426658630371094,0.3701223625993144,-0.6021499633789062,-1.3525276711510443,0.14822774439323183,-0.9773388172649753,-0.2269611094928372,1.4902400970458984,2.3622593196367663,-45.399059446084806,0.37518885388606815,3,0.7125205993652344,0.7078638076782227,1.0059113502502441,1.2341041564941406,2.2633018493652344,1,0.09357198908834996,1.5833205344801609,23.50853538513184,1.8205203602090199,23.52716445922852,-1.3703507068745828,23.69481658935547,0.09357198908834996
7821,2011-03-16,22.67959022521973,22.996265411376953,22.59576416015625,22.88449859619141,7123577.0,-0.009357198908834796,-1.1499930885838354,0.6285712614020067,44.583336710833,56.65533047008164,1.0424722969217406,0.7728371837116157,1.1947757293344843,1.4660049811877585,15.933704811064503,0.4005012512207031,0.32436624558007665,-0.7977438926696756,-1.6104225452487597,0.014934759909408513,-1.2040832189592159,-0.3914045663801353,1.6740983963012646,6.081088560375288,-43.64136812894563,0.40633932628954134,3,0.740463256835934,0.810317993164059,1.0943942070007289,1.3225870132446254,2.3750705718994105,2,0.10020531280199685,-1.2438902568764312,22.89381217956543,1.5833205344801609,23.50853538513184,1.8205203602090199,23.52716445922852,0.10020531280199685
7822,2011-03-17,22.744787216186523,22.94038200378418,22.446739196777344,22.94038200378418,9086000.0,0.002874698807136866,4.047606974294965,0.9545475700682299,45.94593213801279,54.68972975614328,0.8799993313965686,0.7126341920487711,1.0781024321633481,1.3779984632388604,15.922471973029129,0.49364280700683594,0.3513900728910109,-0.7125217437744134,-1.5776926232194377,0.152649135670611,-1.1451071834969255,-0.2799363040519012,1.5385844268798827,22.068956751267947,-28.75129421669473,0.4325854397225127,3,0.6007537841796875,0.6706085205078125,1.0291972160339355,1.257390022277832,2.356443405151367,3,0.09541360753567818,-1.1499930885838354,22.67959022521973,-1.2438902568764312,22.89381217956543,1.5833205344801609,23.50853538513184,0.09541360753567818
7823,2011-03-18,22.90312576293945,23.25705718994141,22.763416290283203,23.09872055053711,6128731.0,0.006961531240012864,-1.078427908321436,1.0000000000000182,40.366975062491655,51.233570470721304,0.6481924208317444,0.551776039854925,0.8714682845365083,1.197837006802498,15.607016058663357,0.5122699737548864,0.27983742261911715,-0.5346238136291532,-1.4323839708267805,0.363136343568474,-0.9835038922279686,-0.08574373503033783,1.2700479333496126,41.88036132790247,-5.263014036832963,0.44888007859881446,3,0.34461784362793324,0.5122699737548864,0.8708586692810094,1.099051475524906,2.365756988525394,4,0.09800735086777523,4.047606974294965,22.744787216186523,-1.1499930885838354,22.67959022521973,-1.2438902568764312,22.89381217956543,0.09800735086777523
7824,2011-03-21,22.98695182800293,23.13597679138184,22.91243934631348,23.061464309692386,3069465.0,0.00366002727885828,-1.0000000000000635,0.38095330966962937,47.19387155401595,49.6923979049943,0.4153024017844231,0.46617646800078916,0.7450299408393377,1.0946846879730998,15.526892219388127,0.23285102844238992,0.19535680169282443,-0.43449821472167827,-1.3533878745764554,0.48439144513309884,-0.8939430446490668,0.024946615205710287,1.0826357983154296,63.73632061353889,14.166528416826544,0.4594448299273889,3,0.2607917785644531,0.42844390869140625,0.7823758125305176,1.0152254104614258,2.5054664611816406,0,0.08711507666541962,-1.078427908321436,22.90312576293945,4.047606974294965,22.744787216186523,-1.1499930885838354,22.67959022521973,0.08711507666541962
7825,2011-03-22,22.791358947753906,23.08940505981445,22.77272987365723,23.03352165222168,5233305.0,-0.008508865451692937,-1.266653924653754,3.249961603440177,30.69910082174647,46.1552211924588,0.5080926705852953,0.6550061117759505,0.9023657963044265,1.2731869726296061,15.400364790012627,0.31667518615721946,0.1147290315829892,-0.6044775962829583,-1.5648189202812652,0.3558637277153487,-1.0846482582821118,-0.12430693428380479,1.1808577727919918,42.52895207607551,-3.81049185809227,0.48017066199915404,3,0.41912841796875,0.6240367889404297,0.952354907989502,1.2108182907104492,2.7569427490234375,1,0.09358397474114666,-1.0000000000000635,22.98695182800293,-1.078427908321436,22.90312576293945,4.047606974294965,22.744787216186523,0.09358397474114666
7826,2011-03-23,22.72616004943848,22.86586952209473,22.651647567749023,22.82861328125,4123792.0,-0.0028606849843787474,1.4210560351795594,0.4230760142718598,30.23951636884223,43.34549955579439,0.4154862511299662,0.7127337170292982,0.9289622782289761,1.321634938517672,15.849164397535725,0.21422195434570668,-0.04248320764052238,-0.6417345046997021,-1.6471179263337028,0.3636489169342987,-1.1444262155167024,-0.1390427938827017,1.1545280196813046,34.48286413708719,-8.179920643992567,0.5026917108170005,3,0.39584445953368785,0.6892356872558558,0.9616703987121547,1.2480754852294886,2.8221416473388636,2,0.10696721197966963,-1.266653924653754,22.791358947753906,-1.0000000000000635,22.98695182800293,-1.078427908321436,22.90312576293945,0.10696721197966963
7827,2011-03-24,22.78204345703125,22.89381217956543,22.67959022521973,22.791358947753906,3480460.0,0.002458990320898913,-1.000000000000033,0.09092432281485933,33.02468394513315,41.14385247513981,0.2419537814441881,0.6606460522848181,0.833729424989393,1.2429093473411719,15.908348264841777,0.21422195434569957,-0.1422604353935597,-0.5667573928833001,-1.6024980291672506,0.46898324340065045,-1.0846277110252736,-0.048887074741326586,1.0126076797479868,21.538456691524058,-17.7739068968931,0.5178703181419745,3,0.2095651626586914,0.6333522796630859,0.8825016021728516,1.1921920776367188,2.8035144805908203,3,0.09975476275314055,1.4210560351795594,22.72616004943848,-1.266653924653754,22.791358947753906,-1.0000000000000635,22.98695182800293,0.09975476275314055
7828,2011-03-25,22.88449859619141,22.94038200378418,22.819299697875977,22.86586952209473,5445781.0,0.004497188294517951,-1.1666581340977138,-1.9997952497952498,25.429551813631875,38.11276487383868,0.04330338828322766,0.5697994486497642,0.6853980070612913,1.1261553887310534,15.424455351403331,0.1583385467529297,-0.2746890323478155,-0.45312547683715465,-1.504511852436739,0.5982608987624296,-0.9788186646369468,0.07256771096263748,0.829277824187713,48.07701395671252,14.462757863133767,0.5256931877997927,3,-0.013972282409671521,0.5308971405029261,0.7800464630126918,1.089736938476559,2.6917457580566406,4,0.09686609544136582,-1.000000000000033,22.78204345703125,1.4210560351795594,22.72616004943848,-1.266653924653754,22.791358947753906,0.09686609544136582
7829,2011-03-28,22.837928771972656,23.05215072631836,22.819299697875977,22.87518310546875,5088684.0,-0.002034994300749271,-5.249987201146777,-1.9997952288317804,29.600001310611574,36.34255219170207,-0.017048931979232407,0.5793174465411148,0.7107275051268971,1.1504258128861622,16.815035451645844,0.2328510284423828,-0.36596228030493805,-0.4573166847229011,-1.5179491924168147,0.6033158229710125,-0.9876329385698561,0.07299956912405392,0.7998254149903588,42.55351595348406,8.936144179723023,0.5303162538469567,3,0.01396942138671875,0.5774669647216797,0.6310224533081055,1.1363067626953125,2.831455230712894,0,0.10644371491671878,-1.1666581340977138,22.88449859619141,-1.000000000000033,22.78204345703125,1.4210560351795594,22.72616004943848,0.10644371491671878
7830,2011-03-29,23.09872055053711,23.13597679138184,22.78204345703125,22.86586952209473,3148164.0,0.011419239510217949,1.3030276703878765,-6.250307188203878,30.708670304925178,34.80092259104565,-0.27459427598995134,0.32800720613987266,0.4336900216539661,0.8717478288770835,16.99579844760354,0.3539333343505895,-0.4343724498799908,-0.1918679237365737,-1.255226162160298,0.8714903146871507,-0.7235470429484359,0.3398111954752885,0.4675727370147662,92.30766201442862,59.81526919157945,0.5316791192118623,3,-0.24682235717773438,0.31667518615722656,0.37023067474365234,0.8755149841308594,2.4123249053955043,1,0.10362901847357087,-5.249987201146777,22.837928771972656,-1.1666581340977138,22.88449859619141,-1.000000000000033,22.78204345703125,0.10362901847357087
7831,2011-03-30,23.415395736694336,23.573734283447266,23.17323112487793,23.182546615600586,5656646.0,0.013709641859356747,-2.185167768946059,0.9999918087171784,44.094467874456676,34.595204339539414,-0.5318487052606713,-0.03444765030467423,0.10441422324238658,0.5360206658774658,17.82517657375075,0.47501373291015625,-0.49918379164080307,0.15274925231933523,-0.863286333867368,1.1687848385060384,-0.3552685407740164,0.6607670454126868,-0.9686565399169922,82.29160667165817,47.60902440613978,0.5080177930933516,3,-0.3027048110961914,0.0,-0.05355548858642578,0.5588397979736328,2.226045608520508,2,0.09108989589872807,1.3030276703878765,23.09872055053711,-5.249987201146777,22.837928771972656,-1.1666581340977138,22.88449859619141,0.09108989589872807
7832,2011-03-31,23.56442070007324,23.60167694091797,23.23843002319336,23.387453079223636,4365471.0,0.006364400800852765,1.8888720344639283,0.7600098296198908,50.79365595321181,35.75372443850832,-0.6172972436472968,-0.22586213258453824,-0.060843972201741536,0.36564249942433946,18.674602599663267,0.3632469177246094,-0.47913689905749735,0.3213335990905719,-0.6527278492606889,1.2953950474418328,-0.16569712508505674,0.8083643232662006,-1.0951416015624957,95.45452429931727,57.1167673749142,0.48703072417563,3,-0.43775844573974254,-0.1490249633789027,-0.16998100280761363,0.4098148345947301,1.9186840057373118,3,0.08418967824224666,-2.185167768946059,23.415395736694336,1.3030276703878765,23.09872055053711,-5.249987201146777,22.837928771972656,0.08418967824224666
7833,2011-04-01,23.93697929382324,23.99286460876465,23.620304107666016,23.76932716369629,9049281.0,0.015810216533302723,1.6666439132274844,0.9473604794033506,57.93104032674909,36.94674319103423,-0.9250613751071946,-0.619935315686373,-0.45134633539616686,-0.026468380658052126,18.834949018274084,0.4284439086914098,-0.4239892931238458,0.6873723983764606,-0.30415887206960335,1.6789036688225245,0.1916067631534304,1.1831380335994908,-1.4224042816162061,95.38451117562614,53.989323849616824,0.4957656352230317,4,-0.6147232055664027,-0.5215835571289027,-0.5425395965576136,0.037256240844730115,1.9279994964599645,4,0.06887162425812998,1.8888720344639283,23.56442070007324,-2.185167768946059,23.415395736694336,1.3030276703878765,23.09872055053711,0.06887162425812998
7834,2011-04-04,24.048748016357425,24.20708656311035,23.89972305297852,24.11394691467285,7635065.0,0.0046692910229917395,1.4444545571760925,-0.3888939452547141,76.27119526499897,42.010309240284506,-0.9726607163339658,-0.785163869507759,-0.5750255211315256,-0.15570207253875878,19.919395745080788,0.3073635101318324,-0.37217558523310856,0.8075237274169957,-0.1519080907727286,1.76695554560672,0.3278078183221318,1.2872396365118597,-1.4454756283569345,88.88885914556069,40.79831336664159,0.47971590909486284,4,-0.6193809509277379,-0.6333522796630895,-0.6543083190918004,-0.07451248168945668,1.8348579406738246,0,0.06351666776381282,1.6666439132274844,23.93697929382324,1.8888720344639283,23.56442070007324,-2.185167768946059,23.415395736694336,0.06351666776381282
7835,2011-04-05,23.806583404541016,24.0394344329834,23.732072830200195,24.002178192138672,4601997.0,-0.010069738834291742,1.2758484330645274,2.9999707456924667,75.31379354959206,47.01856226036782,-0.6384855662241442,-0.5707972786924813,-0.3490319781660389,0.07187364101953264,20.558783570356347,0.3166751861572301,-0.30614012122233447,0.5644277572631822,-0.39727221482188924,1.5261277293482536,0.08357777122064647,1.0452777433057179,-1.0750058825317375,61.261203089082315,7.532189532736453,0.4808499860425359,4,-0.36324501037597656,-0.3911876678466797,-0.30503320693969727,0.16765213012695312,2.300558090209961,1,0.0782472884281753,1.4444545571760925,24.048748016357425,1.6666439132274844,23.93697929382324,1.8888720344639283,23.56442070007324,0.0782472884281753
7836,2011-04-06,23.815898895263672,24.01149177551269,23.79726982116699,23.83452606201172,3623255.0,0.00039129893459977083,-6.6664846416372505,0.09523345165190936,74.67812629911812,51.6467225219217,-0.533018054727382,-0.62769992058643,-0.37354263957954004,0.048618899095622226,21.031417296269016,0.21422195434570312,-0.2771677708433202,0.5835228919982924,-0.34876437795174553,1.5158101619483304,0.11737925702327345,1.0496665269733114,-0.9662806499663077,59.61544141536462,1.8039148435745247,0.4661436349750195,4,-0.3213338851928711,-0.40050315856933594,-0.31201982498168945,0.15833663940429688,2.1981029510498082,2,0.0711770976238928,1.2758484330645274,23.806583404541016,1.4444545571760925,24.048748016357425,1.6666439132274844,23.93697929382324,0.0711770976238928
7837,2011-04-07,23.918352127075195,23.93697929382324,23.75069999694824,23.843839645385746,3091905.0,0.004301883891180802,2.333356087238684,-4.000204792135791,74.00881017527428,57.04441789543753,-0.5110807067229608,-0.7510547410122541,-0.48250699592004054,-0.06092447436180137,21.48652662024069,0.186279296875,-0.16410529472301505,0.6747993469238267,-0.285762048146168,1.6353607419938214,0.19451864938882935,1.155080044458824,-0.9601364163527926,50.79361467675195,-8.65994922929373,0.4802806975349977,4,-0.42378711700439453,-0.5215845108032227,-0.31667613983154297,0.05588340759277344,1.9279975891113281,3,0.07204046537090392,-6.6664846416372505,23.815898895263672,1.2758484330645274,23.806583404541016,1.4444545571760925,24.048748016357425,0.07204046537090392
7838,2011-04-08,24.095317840576172,24.104631423950195,23.88109588623047,23.9462947845459,3845287.0,0.007398741876563308,1.6666894205718057,1.9999744022936499,75.10548049248128,62.1005822489786,-0.5567808705107176,-0.931006599492008,-0.6691661662689086,-0.24313093390106388,21.356381527647592,0.22353553771972656,-0.028780509713762115,0.8233573913574226,-0.20381549323345638,1.8505302759483016,0.3097709490619813,1.3369438336528638,-1.037192461662734,76.47042289715873,16.8332713024015,0.5135864422954397,4,-0.6007528305053711,-0.7497768402099609,-0.49364185333251953,-0.12108230590820312,2.1608486175537145,4,0.05759570695089011,2.333356087238684,23.918352127075195,-6.6664846416372505,23.815898895263672,1.2758484330645274,23.806583404541016,0.05759570695089011
7839,2011-04-11,23.92766571044922,24.0394344329834,23.49922180175781,23.620304107666016,16612626.0,-0.0069578717008924595,1.035086080533454,2.0625103992013414,76.0683274494737,67.14054415392845,-0.2439471425620603,-0.7698130037967275,-0.5034467843717039,-0.07713737817773136,20.891536264653393,0.5960960388183629,0.09666948919786833,0.6347487449646003,-0.4291910849829641,1.6986885749121647,0.10277882999081811,1.1667186599383825,-0.7776234368000274,70.76925985085506,8.597575756872502,0.5319699149737829,4,-0.23750686645507812,-0.5821247100830078,-0.3259897232055664,0.04656982421875,2.291244506835941,0,0.08096540227858329,1.6666894205718057,24.095317840576172,2.333356087238684,23.918352127075195,-6.6664846416372505,23.815898895263672,0.08096540227858329
7840,2011-04-12,25.03603172302246,25.03603172302246,23.75069999694824,23.85315322875977,109141722.0,0.046321526971568217,1.1732269752277262,3.8484914301316704,85.83813626232083,71.7787295303578,-1.171837072113707,-1.8018418620430374,-1.612316097771405,-1.1814773268012786,20.344449374401353,1.2853317260742223,0.2731298654598575,1.636003780364991,0.3360801374664639,2.935927423263518,0.9860419589157274,2.2859656018142545,-1.8014259062163767,100.0,32.90790026674897,0.6499618214492635,4,-0.8988008499145508,-1.2946462631225586,-1.4343557357788086,-1.0617961883544922,1.2201347351074254,1,0.03385417638808086,1.035086080533454,23.92766571044922,1.6666894205718057,24.095317840576172,2.333356087238684,23.918352127075195,0.03385417638808086
7841,2011-04-13,24.952205657958984,25.045345306396484,24.728670120239254,24.98014831542969,16881898.0,-0.0033482169215496294,3.000024092321822,-0.02362259319637374,83.3810768880511,75.39955407867326,-0.9466384277383284,-1.6221984129672862,-1.530578339327878,-1.0951127789217026,19.369484936185422,0.3166751861572301,0.44301514539656495,1.4385469436645515,0.012581481072036382,2.8645124062570666,0.7255642123682939,2.151529674960809,-1.5374572505312614,93.97592442272156,20.249083900369072,0.7129827312962579,4,-0.6799221038818359,-1.2061634063720703,-1.350529670715332,-0.9779701232910156,1.387786865234375,2,0.04628592167857537,1.1732269752277262,25.03603172302246,1.035086080533454,23.92766571044922,1.6666894205718057,24.095317840576172,0.04628592167857537
7842,2011-04-14,24.914949417114254,24.933578491210934,24.663471221923828,24.84043884277344,7959845.0,-0.0014931041109323973,3.833324800764762,-2.6665529010232976,81.87132086792013,78.05958524991449,-0.7796520269775087,-1.4904384756039057,-1.4943850679166566,-1.0531294540062497,18.074523370910477,0.28873443603515625,0.6053431203400201,1.2927825927734347,-0.21477836395498784,2.800343549501857,0.5390021144092252,2.046563071137644,-1.3045293818102799,91.5662695191544,13.991998241920996,0.7537804783642111,4,-0.6426658630371058,-1.1689071655273402,-1.313273429870602,-0.9407138824462855,1.210821151733402,3,0.044112167791289236,3.000024092321822,24.952205657958984,1.1732269752277262,25.03603172302246,1.035086080533454,23.92766571044922,0.044112167791289236
7843,2011-04-15,25.14780044555664,25.21299743652344,24.94289207458496,24.99877548217773,8233090.0,0.009345835889293053,-1.0714254369926404,2.000051196723648,84.25412083094311,78.94657697946384,-0.9193670131725113,-1.6300766181333692,-1.7277170480757889,-1.2811898539635251,17.737278633203413,0.2980480194091868,0.7234718903094404,1.4133998870849602,-0.19932091678462882,3.0261206909545493,0.6070394851501675,2.219760289019753,-1.3651893777215633,96.19571024093149,13.605310695849724,0.8063604019347939,4,-0.7916908264160156,-1.31793212890625,-1.5461244583129883,-1.1735649108886719,0.7544326782226562,4,0.027777748282288073,3.833324800764762,24.914949417114254,3.000024092321822,24.952205657958984,1.1732269752277262,25.03603172302246,0.027777748282288073
7844,2011-04-18,24.98946189880371,25.14780044555664,24.663471221923828,24.952205657958984,7774104.0,-0.006296317926322126,1.7368387016808309,0.24999999999999403,78.91734650477727,79.34697175226219,-0.6856596135103068,-1.3850343204435305,-1.5491895006989367,-1.1153635186134494,17.139598760357387,0.4843292236328125,0.8178805632760628,1.1549358367919922,-0.5101939601082641,2.8200656336922485,0.32237093834186226,1.9875007352421221,-1.0065967393522612,84.71340155087277,3.2136956561282233,0.8325648984501287,4,-0.6333522796630859,-1.1595935821533203,-1.3877859115600586,-1.0152263641357422,0.8568878173828125,0,0.05068954923702518,-1.0714254369926404,25.14780044555664,3.833324800764762,24.914949417114254,3.000024092321822,24.952205657958984,0.05068954923702518
7845,2011-04-19,24.924264907836914,25.01740455627441,24.79386711120605,24.99877548217773,8080417.0,-0.002608979386223509,3.0000000000002545,-1.9999488045870137,74.99999999999989,79.3827354968046,-0.49757154263610914,-1.2140998634047477,-1.4560377161667404,-1.0410484996765845,16.28115562911225,0.22353744506835938,0.8665164418416751,0.9830935478210456,-0.6739164813451737,2.640103576987265,0.15458853323793775,1.8115985624041535,-0.7691812295953859,47.45791537954223,-32.539527065855324,0.8285050145831088,4,-0.5681552886962891,-1.0943965911865234,-1.2154779434204102,-0.9500293731689453,0.9127712249755859,1,0.05194316920621289,1.7368387016808309,24.98946189880371,-1.0714254369926404,25.14780044555664,3.833324800764762,24.914949417114254,0.05194316920621289
7846,2011-04-20,25.157114028930664,25.23162651062012,25.063974380493164,25.110544204711914,7027486.0,0.009342266339840366,-1.4000109217999634,-0.6250095993856691,75.67566071709689,79.56794111256268,-0.5812907643331187,-1.323338344067487,-1.6600520767840692,-1.2613997097684617,15.311125330958006,0.3073616027832067,0.8725142698959942,1.0943949699401863,-0.5438825498530235,2.732672489733396,0.2752562100435796,1.913533729836793,-0.8539224245296673,86.88519086737088,8.47767154571504,0.8191387598966056,4,-0.7916898727416992,-1.3179311752319336,-1.5531096458435059,-1.1828784942626953,0.7916908264160156,2,0.04368754015008691,3.0000000000002545,24.924264907836914,1.7368387016808309,24.98946189880371,-1.0714254369926404,25.14780044555664,0.04368754015008691
7847,2011-04-21,25.05466079711914,25.21299743652344,24.914949417114254,25.21299743652344,5588147.0,-0.0040725351760818596,2.7647384778470308,-3.399983617300207,69.73686071866663,78.97142780436106,-0.3360394997999876,-1.0982020099722298,-1.5329632194733236,-1.149296919537754,14.239463533743294,0.2980480194091868,0.9016120620271515,0.8783108711242669,-0.7001198476926831,2.456741589941217,0.08909551171579011,1.6675262305327436,-0.6029196077230843,68.85258009178243,-7.1014692431111115,0.7892153594084756,4,-0.6892366409301758,-1.2154779434204102,-1.599679946899414,-1.1921930313110352,1.2015056610107457,3,0.05130110267635346,-1.4000109217999634,25.157114028930664,3.0000000000002545,24.924264907836914,1.7368387016808309,24.98946189880371,0.05130110267635346
7848,2011-04-25,25.10123062133789,25.20368385314941,24.970834732055664,25.08260154724121,4258106.0,0.0018587289844333998,1.0833297780660258,-0.11765485339821935,69.02357830983027,78.18867789995623,-0.25134677316616916,-1.0226147932926466,-1.5484435833931656,-1.185104832549147,13.253645749598864,0.23284912109374645,0.9422290966526852,0.8140440940856948,-0.692096752458454,2.3201849406298436,0.06097367081362037,1.5671145173577692,-0.5247077805459845,77.04925187241666,2.618538951423048,0.753070423272075,4,-0.6100673675537109,-1.1595935821533203,-1.7207622528076172,-1.3132753372192383,0.9407138824462891,0,0.04081632342913233,2.7647384778470308,25.05466079711914,-1.4000109217999634,25.157114028930664,3.0000000000002545,24.924264907836914,0.04081632342913233
7849,2011-04-26,25.268882751464844,25.306137084960934,25.138486862182614,25.250253677368164,6656646.0,0.0066790402692222806,2.600049149106375,1.0,77.16265721877761,77.22473578400698,-0.2332706744743831,-1.0527848654568572,-1.6800150574816826,-1.3434391205871918,12.628553147793825,0.20490646362304332,0.9911481267183468,0.8601485252380385,-0.5423371447224525,2.2626341951985296,0.158905690257793,1.561391360218284,-0.587543323500423,92.72759767217664,15.944019620096128,0.701242834980246,4,-0.28407859802246094,-1.2899904251098633,-1.9373130798339844,-1.4809274673461914,0.6892356872558594,1,0.025064439078840373,1.0833297780660258,25.10123062133789,2.7647384778470308,25.05466079711914,-1.4000109217999634,25.157114028930664,0.025064439078840373
7850,2011-04-27,25.49241828918457,25.59487152099609,25.28750991821289,25.315452575683594,6823599.0,0.008846277056185459,-1.6399849280395498,9.499436879287396,78.84616520616468,76.72085670824183,-0.43053502615544303,-1.14658160774961,-1.8596245272722491,-1.5589392978933034,12.407226041172832,0.32598876953124645,1.0350767325902623,0.9639991760253892,-0.37487974489675935,2.3028780969475378,0.29455971556431493,1.6334386364864635,-0.6986152829607768,84.93162213338996,5.729511742512301,0.6694394604610738,4,-0.3632469177246094,-1.3691587448120117,-2.160848617553711,-1.7137765884399414,0.3725605010986328,2,0.013883791760631592,2.600049149106375,25.268882751464844,1.0833297780660258,25.10123062133789,2.7647384778470308,25.05466079711914,0.013883791760631592
7851,2011-04-28,25.548301696777344,25.6228141784668,25.35270881652832,25.529674530029297,7566030.0,0.0021921579568808802,2.2222121094904517,0.10525861976051132,78.50164126666691,76.34644786365814,-0.4391514650288073,-1.0903846035687046,-1.8745308409374175,-1.6086115711454063,13.403806289271985,0.2701053619384801,1.1011323460210392,0.913237285614013,-0.39170955252949113,2.218184123757517,0.2607638665422627,1.5657107046857632,-0.5942849875990923,89.47362748400096,6.4021707707561575,0.652473419071752,4,-0.40515899658203125,-1.4110708236694336,-2.2353601455688477,-1.820887565612793,0.11176872253417969,3,0.011301511915039697,-1.6399849280395498,25.49241828918457,2.600049149106375,25.268882751464844,1.0833297780660258,25.10123062133789,0.011301511915039697
7852,2011-04-29,25.548301696777344,25.66938400268555,25.35270881652832,25.55761528015137,10773781.0,0.0,1.7199809962237662,-0.5000000000001907,77.08334814692611,75.5496953432118,-0.37980278376502596,-0.9846185293139698,-1.8357115167380016,-1.6030809674514472,14.55401883792084,0.3166751861572301,1.016279833411616,0.8140432357788079,-0.44917278380172476,2.0772592553593405,0.18243522598854156,1.4456512455690742,-0.4605254937413825,82.66660477663574,-1.1886218776817827,0.6316080097902661,4,-0.38187408447265625,-1.3738145828247035,-2.279601573944092,-1.8767709732055664,0.1862812042236328,4,0.015676312395350056,2.2222121094904517,25.548301696777344,-1.6399849280395498,25.49241828918457,2.600049149106375,25.268882751464844,0.015676312395350056
7853,2011-05-02,25.58555793762207,25.846349716186523,25.46447563171387,25.69732666015625,5353661.0,0.0014582668267701937,-1.1578870787818925,12.000614376403368,82.48177691944915,75.94574316706424,-0.38938042437492726,-0.940241452742896,-1.8377193357600419,-1.630815877051802,15.654160568862313,0.3818740844726527,0.9460721908955882,0.768870544433593,-0.4904367867977264,2.0281778756649125,0.13921687881793332,1.3985242100492528,-0.38146017465619053,63.15786637350338,-21.42928227973549,0.62965366561566,5,-0.26544952392578125,-1.2713613510131836,-2.3820557594299316,-1.9512834548950195,-0.32599067687987926,0,0.026210431765559594,1.7199809962237662,25.548301696777344,2.2222121094904517,25.548301696777344,-1.6399849280395498,25.49241828918457,0.026210431765559594
7854,2011-05-03,25.57624435424805,25.93017578125,25.41790580749512,25.641441345214844,8983036.0,-0.00036401720833001416,-1.6829260983357954,0.5833205344800788,68.58979155426567,75.23349778420489,-0.321933184204795,-0.8544313119110356,-1.7931393717363555,-1.605841017731052,16.414388369818823,0.5122699737548793,0.8870733510619075,0.6831821441650412,-0.565256431887331,1.9316207202174134,0.0589628561388551,1.3074014321912273,-0.2436962006380412,44.92761365457611,-36.152155355057054,0.6242192880261862,5,-0.15368175506592152,-1.2201347351074254,-2.4332833290100133,-1.9419698715209996,-0.3166770935058594,1,0.01820830858064504,-1.1578870787818925,25.58555793762207,1.7199809962237662,25.548301696777344,2.2222121094904517,25.548301696777344,0.01820830858064504
7855,2011-05-04,25.66938400268555,25.715953826904297,25.44584846496582,25.6228141784668,13320271.0,0.0036416468011273295,2.8666721275668197,-0.7142940729039065,74.52234616468238,75.10535172282547,-0.33331395987874757,-0.8441385445031493,-1.8489029817333638,-1.6809828748989304,17.641699625949474,0.27010536193847656,0.7947762723411174,0.683181762695316,-0.5002194638048323,1.8665829891954644,0.09148114944524366,1.2748823759453884,0.2607917785644496,54.8386670586182,-23.593218536922222,0.5917006132500741,5,-0.24682140350342152,-1.3132743835449254,-2.535737037658695,-2.0351095199584996,-0.5681533813476598,2,0.011248202761894976,-1.6829260983357954,25.57624435424805,-1.1578870787818925,25.58555793762207,1.7199809962237662,25.548301696777344,0.011248202761894976
7856,2011-05-05,25.511045455932614,25.706640243530273,25.18505668640137,25.60418510437012,6672858.0,-0.006168381241106968,2.499974402293531,-2.0000000000001528,68.82355633828257,75.00387345833838,-0.13353290917032368,-0.5821389480023704,-1.6536571287201802,-1.506276879804755,18.633835700308886,0.5215835571289027,0.7355050732850579,0.440085887908932,-0.6275486926105671,1.507720468428431,-0.09373140235081578,0.9739031781686798,0.41913032531738637,43.749888009173546,-31.65653999317348,0.5338172902597488,5,-0.060540199279781604,-0.9593420028686488,-2.377398490905758,-1.8767709732055629,-0.24216270446776988,3,0.013873729124977308,2.8666721275668197,25.66938400268555,-1.6829260983357954,25.57624435424805,-1.1578870787818925,25.58555793762207,0.013873729124977308
7857,2011-05-06,25.641441345214844,26.03263092041016,25.529674530029297,25.892919540405273,5219025.0,0.005111350277960058,-1.117658396341209,2.7000122870246956,66.66666666666659,74.74199438687572,-0.1921470412001689,-0.6079989127308068,-1.7409661095878768,-1.6238424332982433,20.01510667995402,0.5215854644775462,0.7092282880487168,0.4843273162841797,-0.4629958721310743,1.4316505046994337,0.010665722076552697,0.9579889104918067,-0.456384658813473,53.845980741403764,-18.148733413343493,0.47366159420762627,5,-0.05588245391845703,-1.005910873413086,-2.3773980140686035,-2.2074174880981445,-0.2607917785644531,4,0.0007265221110572817,2.499974402293531,25.511045455932614,2.8666721275668197,25.66938400268555,-1.6829260983357954,25.57624435424805,0.0007265221110572817
7858,2011-05-09,25.48310470581055,25.706640243530273,25.343393325805664,25.6507568359375,6486901.0,-0.006175028824338735,1.600016382699869,0.6666666666666525,66.6667525298515,73.57578275477283,0.029116973166075866,-0.35875550213930296,-1.5386925237543174,-1.4527223345267437,20.880235655851287,0.3632469177246094,0.6576475223665881,0.2566013336181676,-0.5571375314344742,1.0703401986708094,-0.1502680989081533,0.6634707661444885,-0.2980480194091797,35.164827746060176,-33.76611241699141,0.40686943252632146,5,0.12573909759521484,-0.717178344726566,-2.2120757102966344,-2.049080848693851,-0.3818740844726598,0,0.009868428438905452,-1.117658396341209,25.641441345214844,2.499974402293531,25.511045455932614,2.8666721275668197,25.66938400268555,0.009868428438905452
7859,2011-05-10,25.864978790283203,26.0233154296875,25.501731872558594,25.548301696777344,8414215.0,0.01498538301675545,-1.5454477757816645,-1.888893945254767,76.16585973501233,73.27797103575591,-0.28978238844701565,-0.6198281506654943,-1.8899027013620397,-1.8160420864514286,22.736184277055717,0.5402107238769496,0.6539795155207955,0.5416097640991211,-0.05280714733427061,1.1360266755325128,0.24440130838242524,0.838818219815817,-0.6629706192016549,80.21977032807982,8.218510155273236,0.2972084557166953,5,-0.25613498687743785,-1.0990524291992188,-2.496152877807617,-2.430954933166504,-0.5308990478515625,1,-0.023406612255504666,1.600016382699869,25.48310470581055,-1.117658396341209,25.641441345214844,2.499974402293531,25.511045455932614,-0.023406612255504666
7860,2011-05-11,25.88360595703125,26.0233154296875,25.641441345214844,25.864978790283203,5258428.0,0.0007201694190077657,1.5625167987098592,0.05882069505511052,72.94123315806274,72.66014791257767,-0.2761211649557147,-0.6025968900388108,-1.8611033322324175,-1.8219156776369516,23.01351432722288,0.38187408447265625,0.6549634744983059,0.5178582191467278,-0.11020614993617528,1.145922588229631,0.20382603460527804,0.8318904036881776,-0.6649853309631304,82.4174736088822,11.79087443337356,0.3140321845414512,5,-0.27476215362548473,-1.1176795959472656,-2.4612245559692383,-2.449582099914551,-0.6612930297851598,2,-0.024109418808376692,-1.5454477757816645,25.864978790283203,1.600016382699869,25.48310470581055,-1.117658396341209,25.641441345214844,-0.024109418808376692
7861,2011-05-12,26.107141494750977,26.125770568847656,25.8370361328125,25.88360595703125,3910243.0,0.008636182226340994,1.2142747438400947,12.000511980339954,80.87434690312625,73.08136999659992,-0.4604724253903214,-0.774900691683122,-2.0588591535068694,-2.0364734563491353,23.353595437059937,0.28873443603515625,0.6264497351201079,0.6836469650268562,0.00531125290323331,1.361982677150479,0.34447910896504297,1.0228148210886694,-0.8722406627960169,97.6189141156193,25.662158563774426,0.33916785606181205,5,-0.45172786712646484,-1.2946453094482422,-2.677774429321289,-2.6731176376342773,-0.7637481689453125,3,-0.0385301038650796,1.5625167987098592,25.88360595703125,-1.5454477757816645,25.864978790283203,1.600016382699869,25.48310470581055,-0.0385301038650796
7862,2011-05-13,26.01400184631348,26.17234039306641,25.8090934753418,26.13508415222168,6049281.0,-0.0035675927391829454,2.7142801419821563,-0.5416691553537901,76.06386628948769,72.36826881549307,-0.3289151040652918,-0.6273664573277067,-1.939890056437278,-1.9367398161645788,23.90386689709957,0.3632469177246094,0.5665801116183999,0.5355546951293988,-0.14737194875519677,1.2184813390139944,0.19409137318709924,0.8770180170716984,-0.7434662248828126,80.89883503947253,9.190248088308707,0.34146332194229817,5,-0.33530330657958984,-1.1782207489013707,-2.5590214729309118,-2.579977989196781,-0.4470710754394567,4,-0.028643001536275747,1.2142747438400947,26.107141494750977,1.5625167987098592,25.88360595703125,-1.5454477757816645,25.864978790283203,-0.028643001536275747
7863,2011-05-16,25.846349716186523,26.107141494750977,25.77183723449707,26.00468826293945,4692506.0,-0.006444688176675761,-1.18180915561568,1.3076935194228376,66.4893692343387,72.1348885577234,-0.13452618582013187,-0.4265678168542273,-1.7430198077894978,-1.7638478043094494,23.98621331694397,0.33530426025390625,0.5004185589053556,0.33297510147094656,-0.3502021974899634,1.0161524004318565,-0.008613548009510197,0.6745637509514033,-0.5217058084577104,51.38882568431564,-16.93144017163592,0.3415886494804558,5,-0.16765117645263317,-1.010568618774414,-2.4006834030151367,-2.4309539794921875,-0.5402126312255895,0,-0.018018024001450472,2.7142801419821563,26.01400184631348,1.2142747438400947,26.107141494750977,1.5625167987098592,25.88360595703125,-0.018018024001450472
7864,2011-05-17,26.256166458129886,26.27479362487793,25.69732666015625,25.82772254943848,7045416.0,0.01585588473589028,1.4800049148099985,-2.7058724326929475,69.71157064825724,71.60035794478728,-0.4891976547795025,-0.7764283839416883,-2.1314655503475954,-2.1680704544055374,24.874140804154177,0.5774669647216797,0.45465371766142226,0.6794566154480002,-0.033432461380492384,1.3923456922764927,0.3230120770337521,1.0359011538622482,-0.8806607612808186,97.0589563902806,29.56595029287105,0.3564445384142464,5,-0.5262413024902379,-1.3691587448120153,-2.8361134529113805,-2.8407707214355504,-1.0245399475097656,1,-0.04398722253051468,-1.18180915561568,25.846349716186523,2.7142801419821563,26.01400184631348,1.2142747438400947,26.107141494750977,-0.04398722253051468
7865,2011-05-18,26.21891021728516,26.284107208251953,25.97674560546875,26.20028114318848,4453189.0,-0.0014189520356727714,3.1250207984028795,0.043480777107039195,67.47575903978566,71.45060268939874,-0.4087813324142857,-0.6716429880848516,-2.0590184662555338,-2.12642101311717,25.81596638383591,0.3073616027832031,0.3926790839046532,0.5774681091308622,-0.12094107188636372,1.2758772901480882,0.22826351862224925,0.9266726996394752,-0.7714614861937825,88.88903335695447,23.177724732793493,0.3492045905086135,5,-0.4051599502563512,-1.2015066146850621,-2.701060295104984,-2.803514480590824,-0.9965972900390696,2,-0.03374779758276081,1.4800049148099985,26.256166458129886,-1.18180915561568,25.846349716186523,2.7142801419821563,26.01400184631348,-0.03374779758276081
7866,2011-05-19,26.256166458129886,26.330678939819336,26.125770568847656,26.22822380065918,3342388.0,0.0014209683215653524,1.315772455864284,1.4999488072081357,68.09527292230436,71.60933671780293,-0.36791731382706416,-0.6559712242877076,-2.0671317051522173,-2.1575356045831953,26.469206587052994,0.2049083709716797,0.4028295805303088,0.5597717285156278,-0.15102465222264883,1.2705681092539045,0.20437353814648773,0.915169918884768,-0.7250518793224501,88.23522325851786,23.649609264380047,0.3553981903691386,5,-0.41913032531738637,-0.7590913772583043,-2.31685829162598,-2.514780998229984,-0.810317993164066,3,-0.03937564657553716,3.1250207984028795,26.21891021728516,1.4800049148099985,26.256166458129886,-1.18180915561568,25.846349716186523,-0.03937564657553716
7867,2011-05-20,26.33999252319336,26.43313217163086,26.097827911376953,26.237537384033203,4350440.0,0.003192623919304749,1.32257894041485,3.66662116040909,68.8372411993245,71.85050212552215,-0.38245225488320855,-0.6730750848249158,-2.110030886833883,-2.23630614099584,27.605650947864742,0.33530426025390625,0.3997144737586247,0.5793312072753913,-0.11948604887841796,1.2781484634292006,0.2299225791984867,0.928739835352296,-0.7129302210644965,87.34181152695619,21.643022433604784,0.3494086280769054,5,-0.3725605010986328,-0.7916908264160156,-2.330829620361328,-2.5939502716064453,-0.5588397979736293,4,-0.037835971157172965,1.315772455864284,26.256166458129886,3.1250207984028795,26.21891021728516,1.4800049148099985,26.256166458129886,-0.037835971157172965
7868,2011-05-23,26.125770568847656,26.284107208251953,26.079200744628906,26.163026809692386,3684131.0,-0.008132954257943359,-2.142836246617421,-0.36363467123393145,62.4472705089853,70.32621443374137,-0.07541156425807927,-0.39859797509255657,-1.8511227471124911,-2.017181982981892,28.77619681942039,0.2607917785644531,0.4138324486094511,0.3138822555541978,-0.3294009706886172,0.9571654817970128,-0.00775935756720969,0.6355238686756053,-0.38585848498851405,58.22787435130413,-9.681177196957101,0.32164161312140693,5,-0.08848381042480469,-0.5774688720703125,-2.116607666015625,-2.379728317260742,-0.15833854675292613,0,-0.021390366132970406,1.32257894041485,26.33999252319336,1.315772455864284,26.256166458129886,3.1250207984028795,26.21891021728516,-0.021390366132970406
7869,2011-05-24,25.902233123779297,26.21891021728516,25.88360595703125,26.21891021728516,6484110.0,-0.008556204858313543,1.117641390110196,8.499974402292839,54.98006017844664,68.33052854711737,0.17206010462837185,-0.13194345908500438,-1.5839747463494263,-1.788505250824869,29.53788032490859,0.3353042602539098,0.4222336128178057,0.05867729187011861,-0.5322833406124374,0.6496379243526746,-0.2368030243711594,0.3541576081113966,-0.06527022763211576,3.389677553712124,-63.439164174769694,0.2954803162412775,5,0.1629962921142578,-0.3539314270019531,-1.809244155883789,-2.0723648071289062,0.018629074096679688,1,-0.02301330684384595,-2.142836246617421,26.125770568847656,1.32257894041485,26.33999252319336,1.315772455864284,26.256166458129886,-0.02301330684384595
7870,2011-05-25,25.846349716186523,25.98605918884277,25.6228141784668,25.864978790283203,4035645.0,-0.002157474505218193,1.7857294355989068,0.058826718063,57.500008532627156,65.73337983928414,0.2482042791049146,-0.05078882587088174,-1.4644135997556837,-1.7289450922516032,29.49481625595939,0.36324501037596946,0.4444297056215234,-0.014902687072755327,-0.58231798797447,0.5525126138289593,-0.29861033752361266,0.268804963378102,0.5867824554443359,27.58615008002981,-40.4203543550863,0.2837076504508569,5,0.1816234588623047,-0.2328500747680664,-1.7533607482910156,-2.016481399536133,0.2514781951904297,2,-0.0237837533081674,1.117641390110196,25.902233123779297,-2.142836246617421,26.125770568847656,1.32257894041485,26.33999252319336,-0.0237837533081674
7871,2011-05-26,25.8370361328125,25.97674560546875,25.72526741027832,25.846349716186523,2823492.0,-0.0003603442449821026,-1.1599921363684766,0.4999488072079451,54.62557172369622,63.35134710975174,0.24046120716171515,-0.019747336799348147,-1.3833115345363183,-1.7198382672000925,29.401381246492715,0.2514781951904297,0.4119455824753935,-0.03865299224853658,-0.5869115735578632,0.50960558906079,-0.31278228290319987,0.23547629840612672,0.5798896789550767,26.436776198097782,-41.56974357644433,0.274129290654664,5,0.19093704223632812,-0.1629953384399414,-1.7440471649169922,-2.0071678161621094,0.13039588928223012,3,-0.023792326736181812,1.7857294355989068,25.846349716186523,1.117641390110196,25.902233123779297,-2.142836246617421,26.125770568847656,-0.023792326736181812
7872,2011-05-27,25.94880485534668,26.079200744628906,25.846349716186523,25.94880485534668,3459845.0,0.004325911143973515,-1.2727120411050712,-0.0,61.26125959919741,62.77044603918049,0.13239440699029714,-0.10537559458080281,-1.422614705372446,-1.8360736058623104,29.31192642227228,0.24216461181640625,0.39387986868828406,0.053090572357177734,-0.47365389474689223,0.5798350394612477,-0.21028166119485547,0.31646280590921094,0.4522387237548813,49.29594932911818,-21.920301335591525,0.26337223355203426,5,0.07916831970214844,-0.2747640609741211,-1.846501350402832,-2.109622001647949,0.08382606506348012,4,-0.019382641828192937,-1.1599921363684766,25.8370361328125,1.7857294355989068,25.846349716186523,1.117641390110196,25.902233123779297,-0.019382641828192937
7873,2011-05-31,26.256166458129886,26.29342269897461,26.01400184631348,26.125770568847656,4925596.0,0.011844923282463782,1.7272761121091331,100.0,59.81307338022933,61.67061300939962,-0.12373314547204828,-0.379371484964107,-1.6575496106604355,-2.1449701261400484,29.0876850534396,0.3446178436279297,0.3455693058981524,0.3269217491149945,-0.20206472117670415,0.8559082194066931,0.06242851396914517,0.5914149842608438,0.1293125329589806,94.44441284215846,23.360469291830682,0.26449323514584994,5,-0.22819328308105824,-0.5541830062866246,-2.1538629531860387,-2.416983604431156,-0.0931396484375,1,-0.01809151132811604,-1.2727120411050712,25.94880485534668,-1.1599921363684766,25.8370361328125,1.7857294355989068,25.846349716186523,-0.01809151132811604
7874,2011-06-01,26.04194450378418,26.27479362487793,25.98605918884277,26.20959663391113,4371699.0,-0.00815891972224203,-1.0666493740528609,-1.2857163753381955,53.61703165942954,60.130754411582274,0.0635933012464669,-0.13541433446984286,-1.3745993331104032,-1.930718724422082,28.671012043613526,0.2887344360351598,0.306260026498407,0.08941478729247976,-0.41455365765371965,0.5933832322386792,-0.16256943518061817,0.3413990097655777,0.32828119105224474,62.4999999999998,-6.854955537374408,0.25198422247309904,6,-0.013971328735351562,-0.2561349868774414,-1.8255443572998047,-2.202761650085449,0.05588340759277344,2,-0.0028612487703681966,1.7272761121091331,26.256166458129886,-1.2727120411050712,25.94880485534668,-1.1599921363684766,25.8370361328125,-0.0028612487703681966
7875,2011-06-02,25.958118438720703,26.08851432800293,25.76252365112305,26.08851432800293,4691754.0,-0.003218886556312861,4.000014627367751,0.7777765136863347,46.36366259614321,57.71613104200881,0.11905569031522845,-0.03040688424940896,-1.2152964740610805,-1.8436323905084748,27.942989236284323,0.32599067687987926,0.29819421115757905,-0.008847999572754617,-0.494888127648359,0.47719212850284976,-0.251868063610555,0.2341720644650458,0.39715902578832996,40.98369461220571,-23.771760580128344,0.24302006403780207,6,0.069854736328125,-0.14902400970458984,-1.4762701988220215,-2.0816802978515625,-0.08382606506347301,3,-0.0014352442736818016,-1.0666493740528609,26.04194450378418,1.7272761121091331,26.256166458129886,-1.2727120411050712,25.94880485534668,-0.0014352442736818016
7876,2011-06-03,25.864978790283203,26.00468826293945,25.61350059509277,25.76252365112305,5052394.0,-0.0035880739452427424,1.0487782950073303,-0.7857236890221332,46.36366259614313,55.21906675276644,0.1685999433973393,0.09550468437010551,-1.0441042775616047,-1.7471461313559828,27.863039466690402,0.3911876678466797,0.24430290594082393,-0.11968431472778462,-0.5593948359873941,0.3200262065318249,-0.3395395753575876,0.10017094590201836,0.47564940850498516,36.986324426678216,-24.664341748970266,0.2198552606298039,6,0.08848285675048828,-0.055884361267089844,-1.2387633323669434,-1.8441734313964844,0.17696571350097656,4,0.009002486450181202,4.000014627367751,25.958118438720703,-1.0666493740528609,26.04194450378418,1.7272761121091331,26.256166458129886,0.009002486450181202
7877,2011-06-06,25.660070419311523,25.87429237365723,25.61350059509277,25.8090934753418,4733197.0,-0.007922232321669553,-1.1538558477666676,-1.4545200685085369,45.535735508418966,53.34000730825906,0.29828671671003093,0.318194242092666,-0.7637167021278941,-1.5403461291390244,27.170988503485383,0.26079177856446023,0.19002532725120602,-0.3255241394042976,-0.7622421045168721,0.11119382570827696,-0.5438831219605866,-0.10716515684800854,0.6514726753288471,6.849288168876284,-53.78202215347501,0.2183589825562877,6,0.29339122772216797,0.14902400970458984,-1.019883632659912,-1.6252937316894531,0.2980480194091797,0,0.011978205739914483,1.0487782950073303,25.864978790283203,4.000014627367751,25.958118438720703,-1.0666493740528609,26.04194450378418,0.011978205739914483
7878,2011-06-07,25.734582901000977,26.079200744628906,25.66938400268555,25.8090934753418,6436010.0,0.0029038299767631948,-3.000000000000104,0.49999360049149416,35.106410789873195,51.13182404286202,0.1815395807716591,0.2777270793108535,-0.7636308608127678,-1.6159350027278307,27.215104769434994,0.4191303253173828,0.12794342356623645,-0.26358556747436523,-0.651096109511073,0.12392497456234253,-0.4573408384927191,-0.06983029645601135,0.5490384936574912,18.309932277305837,-36.15561895912791,0.19375527101835302,6,0.21887874603271484,0.07451152801513672,-1.0641255378723145,-1.6765213012695312,0.04656982421875355,1,0.011581614536196438,-1.1538558477666676,25.660070419311523,1.0487782950073303,25.864978790283203,4.000014627367751,25.958118438720703,0.011581614536196438
7879,2011-06-08,25.25956726074219,25.61350059509277,25.25956726074219,25.53898811340332,6188533.0,-0.018458260702578166,-1.5333351536209068,3.750083194675314,28.08511639498832,47.86350269423548,0.6211239746507857,0.7431636540545519,-0.2164972506519227,-1.1318304069771443,26.293428249097683,0.4750156402587855,0.03892093402125596,-0.7083306312561,-1.2156968114005764,-0.20096445111162353,-0.9620137213283364,-0.4546475411838635,0.9972493019336497,0.0,-48.04116977220896,0.25368309007223805,6,0.5169277191162074,0.5495271682739222,-0.44241476058960316,-1.1130228042602575,0.6147251129150391,2,0.03576702402001675,-3.000000000000104,25.734582901000977,-1.1538558477666676,25.660070419311523,1.0487782950073303,25.864978790283203,0.03576702402001675
7880,2011-06-09,25.25956726074219,25.41790580749512,25.119857788085934,25.35270881652832,8633777.0,0.0,1.6666723550943925,0.3333378840522247,26.839830677511586,44.7761981335483,0.5913191277147867,0.7315205903252355,-0.15129974921812206,-1.1214594267371538,25.45632575294561,0.2980480194091868,-0.028231294803497065,-0.6771286964416454,-1.2750026545958697,-0.07925473828742113,-0.9760656755187576,-0.3781917173645333,0.937414343817629,14.563037306252328,-27.22093415897814,0.2989369790771119,6,0.4470729827880824,0.5169277191162074,-0.3702311515808141,-1.0711097717285192,0.39118957519530895,3,0.03318586743714991,-1.5333351536209068,25.25956726074219,-3.000000000000104,25.734582901000977,-1.1538558477666676,25.660070419311523,0.03318586743714991
7881,2011-06-10,25.10123062133789,25.324766159057614,25.10123062133789,25.24094009399414,4751020.0,-0.006268382897057112,-2.2000054608999053,1.4999692830668359,22.17575336949173,40.433364108025444,0.7088484212943484,0.8544405633779419,0.06152978761517147,-0.9534185273160745,24.41345307048323,0.223535537719723,-0.06767811484738928,-0.7851697921752923,-1.4834776482171321,-0.08686193613345239,-1.134323720196214,-0.43601586415437055,1.00958107790402,0.0,-34.53321201855642,0.34915392802091993,6,0.5960960388183594,0.6659507751464844,-0.21189451217651367,-0.9127731323242188,0.5774669647216797,4,0.030797763025298908,1.6666723550943925,25.25956726074219,-1.5333351536209068,25.25956726074219,-3.000000000000104,25.734582901000977,0.030797763025298908
7882,2011-06-13,25.268882751464844,25.362022399902344,25.119857788085934,25.24094009399414,3102212.0,0.0066790402692222806,1.260875759032745,-0.2000054608999563,30.341899789441328,37.15878926460455,0.4856812283809582,0.6620472973900249,-0.053362042195637116,-1.1128212040284708,23.190997552277004,0.2607917785644531,-0.10876342416097984,-0.5802617073059082,-1.3276848816871123,0.1671614670752959,-0.9539732944965102,-0.20655012011530616,0.7409708399866659,17.142868287507458,-13.798563018702065,0.373711587190602,6,0.4191293716430664,0.49829864501953125,-0.2677783966064453,-1.0804252624511719,0.5029544830322266,0,0.030593428285804247,-2.2000054608999053,25.10123062133789,1.6666723550943925,25.25956726074219,-1.5333351536209068,25.25956726074219,0.030593428285804247
7883,2011-06-14,25.38064956665039,25.48310470581055,25.19437026977539,25.4365348815918,4156861.0,0.004423100787036782,2.874980801720029,-2.000000000000127,37.387392373583396,35.35549601062165,0.2644741758390836,0.5413582412401929,-0.12199252835824126,-1.2184305350074638,21.898783972647877,0.2887344360351598,-0.14079784433655718,-0.44520988464355327,-1.2214603162227462,0.33104054693563967,-0.8333351004331497,-0.0570846688539568,0.5383417277897564,54.54525145489041,19.28762549635197,0.38812521578959724,6,0.21422290802001953,0.3865318298339844,-0.27010488510131836,-1.1409645080566406,0.7264919281005859,1,0.02275232832610774,1.260875759032745,25.268882751464844,-2.2000054608999053,25.10123062133789,1.6666723550943925,25.25956726074219,0.02275232832610774
7884,2011-06-15,25.10123062133789,25.49241828918457,24.99877548217773,25.23162651062012,4527593.0,-0.011009132945109856,-1.944430223496378,2.333276450511861,33.73984721182819,33.95284985680887,0.44300672467545965,0.7692560465881293,0.1946020598211966,-0.9318881859038832,20.432569471286374,0.4936428070068395,-0.20889203857883132,-0.6668820381164551,-1.4793391898570682,0.1455751136241581,-1.0731106139867634,-0.2606534622461467,0.7359846057920301,20.75491381741946,-14.833924353060102,0.40622857587030703,6,0.4377574920654297,0.6147232055664062,0.08615446090698242,-0.8615455627441406,0.9872837066650391,2,0.027087201983788667,2.874980801720029,25.38064956665039,1.260875759032745,25.268882751464844,-2.2000054608999053,25.10123062133789,0.027087201983788667
7885,2011-06-16,25.33407974243164,25.38064956665039,25.091915130615234,25.157114028930664,3922590.0,0.009276402603775491,1.1379393134811069,-1.357141812330834,39.9999848308795,33.24577454955735,0.12552942903523956,0.4919408506554994,0.010207673597470546,-1.1567824546629382,18.870175989268336,0.28873443603515625,-0.29696476446255105,-0.3897913932800279,-1.195224437662496,0.41564165110244033,-0.792507915471262,0.01292512891120623,0.4025227153040163,67.92446998002426,29.89002825684171,0.4027165221912345,6,0.2049083709716797,0.38187408447265625,-0.14669466018676758,-1.0943946838378906,1.1083660125732457,3,0.021323554544623757,-1.944430223496378,25.10123062133789,2.874980801720029,25.38064956665039,1.260875759032745,25.268882751464844,0.021323554544623757
7886,2011-06-17,25.22231292724609,25.548301696777344,25.19437026977539,25.455162048339844,8521366.0,-0.004411717983122676,-1.451605231866825,-1.3157866373503397,35.55553533004617,32.136863418627044,0.1525940733247957,0.5505074627349344,0.16982920310767824,-1.0370350705501075,16.942477733938833,0.3539314270019531,-0.36500989871988665,-0.44986553192138956,-1.2440829246341067,0.3443518607913276,-0.8469742282777482,-0.05275683556503097,0.4257502934226167,40.678213182464766,3.9002201303445716,0.3971086963563582,6,0.3166751861572301,0.4936408996582067,-0.03492784500121715,-0.9826278686523402,1.3225879669189489,4,0.01698670181149753,1.1379393134811069,25.33407974243164,-1.944430223496378,25.10123062133789,2.874980801720029,25.38064956665039,0.01698670181149753
7887,2011-06-20,25.343393325805664,25.39927864074707,24.98014831542969,25.14780044555664,10697874.0,0.0048005271724615994,1.727261444519577,-0.8399983617300003,30.399933814000974,31.613921532419017,-0.020261710833789692,0.36990118801745453,0.09569426502237377,-1.1454831553423546,14.941907968989746,0.41913032531737926,-0.4110832110492133,-0.27895517349243093,-1.0200318524588283,0.46212150547396647,-0.6494935129756279,0.09158316599076599,0.2267553662441273,63.9343216640479,33.02761823370012,0.37053833948319836,6,-0.046568870544433594,0.3632469177246094,-0.10943841934204102,-1.057138442993164,1.3225879669189453,0,0.013230440610038086,-1.451605231866825,25.22231292724609,1.1379393134811069,25.33407974243164,-1.944430223496378,25.10123062133789,0.013230440610038086
7888,2011-06-21,25.566930770874023,25.82772254943848,25.455162048339844,25.455162048339844,4235774.0,0.008820343913486406,-5.66663253639147,0.5714355368757741,39.84062802381689,32.92008949117775,-0.30182127938102,0.10788135476018823,-0.08303728794039955,-1.3574883662306405,12.882664027619539,0.48432922363281605,-0.44975449651857247,-0.027475738525389204,-0.7297572547335882,0.6748057776828098,-0.37861649662948693,0.3236650195787085,-0.5867824554443324,69.23080385171875,40.57222623957214,0.35114075810409867,6,-0.16299533843993785,0.13970947265625,-0.3096909523010254,-1.2573909759521484,0.9313983917236328,1,0.008014511614998998,1.727261444519577,25.343393325805664,-1.451605231866825,25.22231292724609,1.1379393134811069,25.33407974243164,0.008014511614998998
7889,2011-06-22,25.306137084960934,25.548301696777344,25.306137084960934,25.49241828918457,4130019.0,-0.010200429932332278,-1.5999897609173608,-1.6666666666666985,37.0370005187839,34.05310836243022,-0.03769052358461522,0.33911380569523786,0.22586040123931994,-1.0816541827561856,11.359514372660348,0.2607936859130895,-0.48098341816837475,-0.25846462249756286,-0.9563218421284851,0.43939259713335943,-0.6073932323130222,0.09046398731789651,-0.3259887695312429,38.461382667262924,10.892503182903162,0.3489286098154607,6,0.09779834747315164,0.4005031585693395,-0.0488972663879359,-0.996597290039059,0.6799221038818359,2,0.03165257530617227,-5.66663253639147,25.566930770874023,1.727261444519577,25.343393325805664,-1.451605231866825,25.22231292724609,0.03165257530617227
7890,2011-06-23,25.23162651062012,25.37133598327637,25.063974380493164,25.16642761230469,6244363.0,-0.00294436776702256,-1.2758645039649978,-0.3500025597706379,37.313412307318565,35.73507046663321,0.036252152645570135,0.3849459295999189,0.31286954374188625,-0.9980349678395015,10.82304646182395,0.3073616027832067,-0.5026217991528377,-0.30223903656005646,-1.0019936748397882,0.39751560171967526,-0.6521163556999205,0.04763828257980762,-0.2345267105102522,29.67034450787964,3.1566900821332737,0.34987731913986575,6,0.17230892181396484,0.4750137329101527,0.07683992385863903,-0.870860099792484,0.8662014007568324,3,0.03396086324526637,-1.5999897609173608,25.306137084960934,-5.66663253639147,25.566930770874023,1.727261444519577,25.343393325805664,0.03396086324526637
7891,2011-06-24,25.22231292724609,25.566930770874023,25.17574119567871,25.27819633483887,5180159.0,-0.00036912338449957005,-4.249920008191161,-0.8571219612088969,40.48582559592353,36.86217333402012,0.07213305813997906,0.3645345610591555,0.337533542096935,-0.9798718824010813,10.09884428936181,0.3911895751953125,-0.46306609787250963,-0.28081645965576385,-0.9785009050733073,0.41686798576177964,-0.6296586823645356,0.06802576305300789,-0.20860067214965028,28.57149286747761,-0.41182647773727155,0.3488422227087716,6,0.1816225051879954,0.48432731628418324,0.19326400756836293,-0.8568897247314418,0.3911876678466797,4,0.04837513638333957,-1.2758645039649978,25.23162651062012,-1.5999897609173608,25.306137084960934,-5.66663253639147,25.566930770874023,0.04837513638333957
7892,2011-06-27,25.44584846496582,25.48310470581055,25.119857788085934,25.296823501586914,5888340.0,0.00886261059263349,2.2499872011467374,-2.6667121744766056,44.10644374608735,37.608734597631674,-0.13819243220579835,0.10686587820793747,0.13346347789318713,-1.1924246406074985,9.096056990417557,0.3632469177246165,-0.4138231405595363,-0.03213310241699219,-0.6976970903813893,0.6334308855474049,-0.36491509639919073,0.30064889156520636,-0.4158560039825403,49.999999999999766,18.85416329568431,0.33278199398219893,6,-0.04191303253173473,0.2607917785644531,0.2212071418762207,-1.0571393966674805,0.2514781951904297,0,0.04319181695640495,-4.249920008191161,25.22231292724609,-1.2758645039649978,25.23162651062012,-1.5999897609173608,25.306137084960934,0.04319181695640495
7893,2011-06-28,25.78115272521973,25.864978790283203,25.40859222412109,25.53898811340332,4607043.0,0.013177169577016201,1.2272714579590793,1.6249936005734125,61.2903838452232,40.66990533467556,-0.4589772026412753,-0.28021672486949356,-0.18558434123166734,-1.5157258541364804,7.789245443476403,0.4563865661621129,-0.3254003244342165,0.326921844482424,-0.2496729469742469,0.9035166359390949,0.03862444875408855,0.6152192402107595,-0.7352056624673473,89.53488095209792,52.20006073356809,0.28829739572833507,6,-0.3585891723632848,-0.14436721801758168,-0.02328586578369496,-1.3412170410156286,-1.0711097717285192,1,0.034320752719459335,2.2499872011467374,25.44584846496582,-4.249920008191161,25.22231292724609,-1.2758645039649978,25.23162651062012,0.034320752719459335
7894,2011-06-29,25.96743202209473,26.06988525390625,25.734582901000977,25.82772254943848,5334980.0,0.007225406049931049,-1.0571405167571168,0.576919441731506,64.17915807989449,43.356480140121676,-0.5693361176665341,-0.49789169754439655,-0.3480029370954689,-1.6776432018675926,6.678776221065967,0.33530235290527344,-0.26341672486194767,0.5169267654418981,-0.04444052825792966,1.0782940591417258,0.236243118591986,0.7976104122918102,-0.8887236902411146,89.8148797751939,47.55067459129791,0.28068364684991304,6,-0.44241523742676137,-0.3306465148925817,-0.17463779449463246,-1.5274963378906286,-1.2294483184814489,2,0.020444730154726365,1.2272714579590793,25.78115272521973,2.2499872011467374,25.44584846496582,-4.249920008191161,25.22231292724609,0.020444730154726365
7895,2011-06-30,25.920862197875977,26.04194450378418,25.846349716186523,26.01400184631348,3564097.0,-0.001793393516121622,1.6249936005733887,-0.666666666666692,67.18753124747505,46.87114635316934,-0.4814025434131999,-0.47880469372937284,-0.27551978587489145,-1.6027195126985205,6.335852640171128,0.19559478759765625,-0.22810730021064174,0.47221975326538157,-0.08226018149454006,1.0266996880253032,0.19497978588541898,0.7494597206453442,-0.7826832506992041,84.31381603250837,35.1872905216848,0.27723996737996104,6,-0.3958454132080078,-0.2840766906738281,-0.11409664154052734,-1.480926513671875,-2.3285007476806676,3,0.0025152323433181856,-1.0571405167571168,25.96743202209473,1.2272714579590793,25.78115272521973,2.2499872011467374,25.44584846496582,0.0025152323433181856
7896,2011-07-01,26.097827911376953,26.107141494750977,25.85566329956055,26.03263092041016,4924093.0,0.006827153824978671,5.000136524983987,-0.6999918086500007,67.3152008312455,50.97284268841872,-0.582357104521229,-0.6718790930629339,-0.43148811024811096,-1.7512042120980524,6.53142628515303,0.25147819519042613,-0.1489346008353678,0.6375430107116706,0.03828507088469735,1.236800950538644,0.3379140407981822,0.937171980625159,-0.9037465857964122,99.05664569250476,43.9889653032663,0.2996289699134868,7,-0.5122699737548828,-0.4610424041748047,-0.27709150314331055,-1.6578922271728516,-1.5181827545166016,4,0.0,1.6249936005733887,25.920862197875977,-1.0571405167571168,25.96743202209473,1.2272714579590793,25.78115272521973,0.0
7897,2011-07-05,25.96743202209473,26.051258087158203,25.864978790283203,26.051258087158203,3823384.0,-0.004996426895181538,3.4444242189810916,-1.2857351822596843,62.16219635327426,53.453016947247306,-0.39574957595291593,-0.545230016005835,-0.2778742435828896,-1.594581006929257,6.737568972927963,0.23284912109375,-0.09975295346258761,0.49177904129028605,-0.1437204744968632,1.1272785570774353,0.17402928339670964,0.8095287991838624,-0.7003058829805546,80.00005460885107,23.83908966363439,0.3177497578935751,7,-0.3818740844726598,-0.3306465148925817,-0.11642503738403676,-1.5274963378906286,-2.1049633026123047,1,-0.01362982010315128,5.000136524983987,26.097827911376953,1.6249936005733887,25.920862197875977,-1.0571405167571168,25.96743202209473,-0.01362982010315128
7898,2011-07-06,26.03263092041016,26.24685287475586,25.88360595703125,25.97674560546875,4132059.0,0.0025107949935117,-2.0,-0.6666818357642519,71.18647597528015,57.24740310908023,-0.4335324309489508,-0.6186748052208451,-0.32012015754205336,-1.6302302695587763,6.5363254498886985,0.3632469177246094,-0.021469909657007236,0.542075538635256,-0.13180893603815846,1.2159600133086705,0.2051333012985488,0.8790177759719633,-0.6983035528450401,58.18182495150436,-2.3562395078827407,0.33694223733670714,7,-0.3772172927856481,-0.39584541320801137,-0.18162393569946644,-1.5926952362060582,-1.6206359863281286,2,-0.012880152654529575,3.4444242189810916,25.96743202209473,5.000136524983987,26.097827911376953,1.6249936005733887,25.920862197875977,-0.012880152654529575
7899,2011-07-07,26.163026809692386,26.256166458129886,25.98605918884277,26.24685287475586,3763904.0,0.005008940113693683,4.272791585218055,-1.4999658703070082,69.77782389191808,60.8545599518135,-0.4800816444020448,-0.71455074204626,-0.43097936617003896,-1.7288285622605422,7.494669217793204,0.2701072692871165,0.06902705745274318,0.6272984504699757,-0.10036857954415979,1.3549654804841111,0.2634649354629097,0.9911319654770416,-0.7374468914081937,77.27285420409399,16.93922723027012,0.3638335150070676,7,-0.4750146865844762,-0.5355558395385778,-0.29804849624634144,-1.7230911254882848,-1.946626663208015,3,-0.0555357706419084,-2.0,26.03263092041016,3.4444242189810916,25.96743202209473,5.000136524983987,26.097827911376953,-0.0555357706419084
7900,2011-07-08,26.097827911376953,26.125770568847656,25.88360595703125,26.03263092041016,2895212.0,-0.0024920242902201073,3.0,-0.777765136863173,71.36361266973707,64.28542518223723,-0.3118890552712479,-0.6148554449836823,-0.3538049210896368,-1.6296575879142203,7.989077320674487,0.27942085266113637,0.11931935110880332,0.5201865196228042,-0.23649301547970225,1.2768660547253106,0.14184675207155095,0.8985262871740574,-0.5725776083112777,60.465094128459576,-2.257535706755853,0.37833976755125237,7,-0.40981578826904297,-0.4796705245971644,-0.19093656539916992,-1.5554380416870117,-1.2760181427001918,4,-0.052105646967304464,4.272791585218055,26.163026809692386,-2.0,26.03263092041016,3.4444242189810916,25.96743202209473,-0.052105646967304464
7901,2011-07-11,25.87429237365723,25.93017578125,25.76252365112305,25.864978790283203,3178334.0,-0.008565292808229263,1.7692695452181957,0.14285296354812851,62.33768075856545,66.31111818362369,0.015483915940695425,-0.3482916263570104,-0.12244599413605428,-1.375335723567634,8.30920670303574,0.3353042602539027,0.1997221814539003,0.2579978942871115,-0.47481671912648693,0.9908125077007099,-0.10840941241968949,0.6244052009939125,-0.2613321319838491,22.641618787454938,-38.278366419987194,0.36640730670679955,7,-0.041913032531741834,-0.2561349868774414,0.04424142837524059,-1.3319025039672887,-0.7544345855712962,0,-0.08819297898114375,3.0,26.097827911376953,4.272791585218055,26.163026809692386,-2.0,26.03263092041016,-0.08819297898114375
7902,2011-07-12,26.04194450378418,26.116455078125,25.82772254943848,25.87429237365723,4183487.0,0.006479486577095184,-1.2142763109778727,18.00081916853668,61.33332847921768,66.31588980962309,-0.06562047093715151,-0.47965030324542823,-0.2801653012910137,-1.5124012638599282,8.930718474141687,0.2887325286865199,0.2958974030162338,0.386996936798095,-0.3502002852184205,1.1241941588146105,0.01839832578983902,0.755595547806351,-0.351799516136019,56.60385377746624,-3.1300004041525185,0.36859861100825714,7,-0.04656982421875,-0.423787117004391,-0.16066646575927734,-1.4995546340942383,-0.530899047851566,1,-0.0561516958425029,1.7692695452181957,25.87429237365723,3.0,26.097827911376953,4.272791585218055,26.163026809692386,-0.0561516958425029
7903,2011-07-13,25.958118438720703,26.17234039306641,25.87429237365723,26.079200744628906,3085141.0,-0.003218886556312861,-1.0645131457260384,-0.722223486313697,66.99034337963826,66.62824373181682,0.05134782437331609,-0.36927651318357846,-0.18837674991569742,-1.4005450056384134,10.018241316294974,0.2980480194091797,0.38693430083647584,0.2742974281311028,-0.4628997467038154,1.011494602966021,-0.0943011592863563,0.6428960155485619,-0.20005087461473536,39.622736282460224,-21.860017756693694,0.3685985874174597,7,0.05122661590576527,-0.3399610519409144,-0.07684040069580078,-1.4157285690307617,-0.5402126312255824,2,-0.08073195767965524,-1.2142763109778727,26.04194450378418,1.7692695452181957,25.87429237365723,3.0,26.097827911376953,-0.08073195767965524
7904,2011-07-14,25.78115272521973,26.06988525390625,25.753210067749023,25.958118438720703,4036612.0,-0.006817355191545804,-1.7199809962238186,1.461532402885828,63.594480483325704,66.22901586913356,0.22251035438488387,-0.14625980404650463,-0.005040487370290947,-1.1965910311098646,10.427735238453737,0.31667518615722656,0.45478634533382234,0.063335609436038,-0.6215970652321907,0.7482682841042667,-0.27913072789807813,0.40580194677015413,0.47501373291015625,6.666818357642604,-56.40937218039539,0.34246633733411463,7,0.223535537719723,-0.1629953384399414,0.10012531280517223,-1.2247915267944371,-0.3539333343505895,3,-0.05310692682093909,-1.0645131457260384,25.958118438720703,-1.2142763109778727,26.04194450378418,1.7692695452181957,25.87429237365723,-0.05310692682093909
7905,2011-07-15,25.87429237365723,25.902233123779297,25.66938400268555,25.8090934753418,4008267.0,0.0036127030249655245,2.8461901986422804,-0.36842672529936826,65.48671764495893,66.02585107065728,0.13641563637241205,-0.20749116325471206,-0.0935985776275352,-1.261778114480677,10.754400465009686,0.23284912109374645,0.45305098749280504,0.1294646263122594,-0.5340220652936942,0.792951317918213,-0.2022787194907174,0.46120797211523623,0.3718149566650375,40.740782877122726,-25.59706957964049,0.3317433458029767,7,0.08848285675048828,-0.2561349868774414,-0.08149766921997426,-1.2667045593261754,-0.5681552886962962,4,-0.06407488186462518,-1.7199809962238186,25.78115272521973,-1.0645131457260384,25.958118438720703,-1.2142763109778727,26.04194450378418,-0.06407488186462518
7906,2011-07-18,25.6507568359375,25.85566329956055,25.55761528015137,25.85566329956055,2512347.0,-0.008639290864136395,1.9091129107324691,-3.142790275868176,54.86726706155361,65.21530337157722,0.32392966038446147,0.05247868883400031,0.13711998317598173,-1.011008626783081,11.51616187755333,0.3166770935058594,0.41999244680219405,-0.11549310684204173,-0.7340940226975157,0.5031078090134322,-0.4247935647697787,0.19380735108569525,0.5722815612793006,15.151740807277273,-51.05292434420853,0.30930045792773725,7,0.25613403320312855,-0.03259944915771129,0.09081077575683594,-1.0431690216064453,0.06519699096679688,0,-0.03231667091005119,2.8461901986422804,25.87429237365723,-1.7199809962238186,25.78115272521973,-1.0645131457260384,25.958118438720703,-0.03231667091005119
7907,2011-07-19,25.67869758605957,25.753210067749023,25.455162048339844,25.688011169433594,4155465.0,0.0010892758564895466,3.266624800338571,0.04545285302057075,47.15022388218057,62.54460869456614,0.28018969838033314,0.05369927111522088,0.11263133608057174,-1.0093431292032449,11.55752243409449,0.2980480194091797,0.3822821085300454,-0.1043175697326646,-0.6920706402457242,0.483435500780395,-0.3981941049891944,0.1895589655238652,0.5044154241333061,31.168751728686466,-30.75940811863208,0.2938765352565299,7,0.17696666717529297,-0.060540199279781604,0.05355644226074219,-1.0711097717285156,0.48432922363281605,1,-0.021762778119908233,1.9091129107324691,25.6507568359375,2.8461901986422804,25.87429237365723,-1.7199809962238186,25.78115272521973,-0.021762778119908233
7908,2011-07-20,25.77183723449707,25.911548614501953,25.57624435424805,25.67869758605957,3291926.0,0.0036271173070734353,-1.2500159987713242,-10.000409584271964,44.262265730259,59.70954667660403,0.16334340083274057,-0.02456148124687374,0.02920170049653592,-1.071142060272667,11.851513427162532,0.3353042602539027,0.3303253697811286,-0.02142324447631694,-0.600394763290506,0.5575482743378721,-0.31090900388341325,0.26806251493077937,0.3530396987475619,51.51508569868318,-6.601154939625708,0.28948575940709476,7,0.04191398620605469,-0.1536798477172816,-0.044240474700927734,-0.9686555862426758,0.1397113800048828,2,-0.010119254447850223,3.266624800338571,25.67869758605957,1.9091129107324691,25.6507568359375,2.8461901986422804,25.87429237365723,-0.010119254447850223
7909,2011-07-21,26.107141494750977,26.22822380065918,25.85566329956055,25.892919540405273,3642044.0,0.01301049114981545,-1.5806447351037514,2.3000081913499346,54.672882887020975,57.855021145191124,-0.20196012015246367,-0.31281797963641367,-0.3046069092789807,-1.3820581489979133,12.890180622569062,0.4563865661621094,0.3091487155865238,0.2738307952880845,-0.2731974982045138,0.8208590887806828,0.0003166485417835929,0.5473449420343854,-0.6519794464111328,84.33730480845384,28.314825789004487,0.2735141467462995,7,-0.26544857025146484,-0.48898410797118785,-0.426114559173584,-1.2713603973388672,-0.21422195434570312,3,-0.02640027394015665,-1.2500159987713242,25.77183723449707,3.266624800338571,25.67869758605957,1.9091129107324691,25.6507568359375,-0.02640027394015665
7910,2011-07-22,26.08851432800293,26.19096755981445,26.00468826293945,26.107141494750977,2930642.0,-0.0007134893244360452,1.0000000000000764,-0.08695265060455509,49.74620397445719,56.455968169179094,-0.20650972342037832,-0.23895473710338422,-0.28527020541663717,-1.3310214955926511,13.640577742877866,0.186279296875,0.2598946607247683,0.21235923767089915,-0.26618723992106297,0.6909057152628613,-0.02691400112508191,0.4516324764668802,-0.6178910446166981,81.92777326816463,30.053839208169293,0.2392732387959809,7,-0.24682140350341797,-0.470356941223141,-0.4610433578491211,-1.1223373413085938,0.4377574920654297,4,-0.02534812557049171,-1.5806447351037514,26.107141494750977,-1.2500159987713242,25.77183723449707,3.266624800338571,25.67869758605957,-0.02534812557049171
7911,2011-07-25,26.442445755004886,26.52627182006836,26.06057167053223,26.116455078125,4567318.0,0.013566561228902652,-1.1276627264052885,-17.50081916854412,61.53846866631455,56.478761523300975,-0.5267685527682424,-0.5236371841354561,-0.6415710731094428,-1.6626486177877382,15.158224564795903,0.46570014953612926,0.21349868420184848,0.505284023284915,0.06842410111969599,0.9421439454501339,0.28685406220230547,0.7237139843675244,-0.9566704612731947,92.17390530120944,42.0460184835836,0.21842996108260923,7,-0.4517288208007848,-0.6892356872558629,-0.8149747848510778,-1.4762687683105504,0.027942657470699572,0,-0.042972903511729,1.0000000000000764,26.08851432800293,-1.5806447351037514,26.107141494750977,-1.2500159987713242,25.77183723449707,-0.042972903511729
7912,2011-07-26,26.54490089416504,26.59147071838379,26.38656234741211,26.50764465332031,4742860.0,0.003874646850348995,2.1428655013530316,0.1142862157940101,62.22223435752226,55.948971631954755,-0.6150562530825319,-0.5686893305780991,-0.742251339388666,-1.7416798200556052,16.740533925230128,0.2049083709716797,0.16974328369093072,0.5527865409851067,0.09993971863220352,1.00563336333801,0.3263631298086551,0.7792099521615583,-1.0175057393798816,95.4128629964811,44.39098523647194,0.22642341117645162,7,-0.5215845108032227,-0.7590913772583008,-0.9174299240112305,-1.5787239074707031,0.3539314270019496,1,-0.031228109329387466,-1.1276627264052885,26.442445755004886,1.0000000000000764,26.08851432800293,-1.5806447351037514,26.107141494750977,-0.031228109329387466
7913,2011-07-27,26.66598129272461,26.721866607666016,26.41450309753418,26.43313217163086,5930964.0,0.004561343025627496,-1.2758625559619812,6.24993600573329,62.053556327759324,55.77775783689182,-0.6986358422923367,-0.6535917291135114,-0.8547085500802822,-1.836014896924734,17.748256666987267,0.30736351013183594,0.16734369723596032,0.6296255111694329,0.09759278057896026,1.1616582417599055,0.36360914587419657,0.8956418764646692,-1.0747416041235347,93.54824503457081,43.95304947825085,0.26601636529523703,7,-0.5774669647216797,-0.7730607986450195,-1.1642489433288574,-1.6998043060302734,0.08382606506348012,2,-0.01886127787727232,2.1428655013530316,26.54490089416504,-1.1276627264052885,26.442445755004886,1.0000000000000764,26.08851432800293,-0.01886127787727232
7914,2011-07-28,26.498329162597656,26.759122848510746,26.451759338378906,26.52627182006836,3731802.0,-0.0062871164682282155,-4.076935194228344,-0.1200032765399738,59.14893765347864,55.07356006006068,-0.46774186835647313,-0.46812797076697876,-0.6934152128232256,-1.6488644151446223,18.381592358959416,0.3073635101318395,0.153027274109359,0.43542852401733256,-0.13380101195800975,1.0046580599926749,0.15081375602965963,0.7200432920050055,-0.8166393204713849,65.43190212898268,16.500679071244107,0.2846147679876715,7,-0.3911867141723633,-0.5867805480957031,-0.9430413246154785,-1.5321521759033203,0.08382606506347301,3,-0.02214405838553557,-1.2758625559619812,26.66598129272461,2.1428655013530316,26.54490089416504,-1.1276627264052885,26.442445755004886,-0.02214405838553557
7915,2011-07-29,25.98605918884277,26.38656234741211,25.958118438720703,26.349306106567386,4554971.0,-0.01933216130766291,-1.0444517256443862,12.999726962457592,52.25561883821642,54.78337692413432,0.0693414999227997,0.051939817656613485,-0.19238669457116941,-1.1130359359170008,18.421443539071884,0.5402107238769531,0.12136035577433546,-0.08010129928589294,-0.6466463064366401,0.48644370786485425,-0.36337380286126475,0.20317120428947888,-0.19662604607805179,3.4882142695557095,-46.75389185751034,0.2832725035753732,7,0.12108325958252308,-0.07451057434081676,-0.43077135086059215,-1.019882202148434,0.7078647613525391,4,-0.0035842159736743096,-4.076935194228344,26.498329162597656,-1.2758625559619812,26.66598129272461,2.1428655013530316,26.54490089416504,-0.0035842159736743096
7916,2011-08-01,26.097827911376953,26.21891021728516,25.846349716186523,26.21891021728516,3452545.0,0.004301103207760448,5.1538388834627265,0.3333333333333366,51.15383555116234,55.2282226651323,0.030909410177553553,-0.06306213324005938,-0.31553094850043806,-1.2039262778844488,18.195065058984714,0.37256050109863637,0.1122582834223742,0.031667423248290305,-0.5348775839024569,0.5982124303990375,-0.2516050803270815,0.3149399268236621,0.6612949371337926,27.551007614573734,-20.982276429395746,0.2832725035753732,8,0.06985569000244496,-0.15833759307861328,-0.5425400733947754,-1.1316509246826172,0.27010536193847656,0,0.016416841667678872,-1.0444517256443862,25.98605918884277,-4.076935194228344,26.498329162597656,-1.2758625559619812,26.66598129272461,0.016416841667678872
7917,2011-08-02,25.61350059509277,26.0233154296875,25.61350059509277,26.00468826293945,4060554.0,-0.018558146598592895,-1.0952339159901692,3.2307583251944485,43.89438319344311,55.18734682770832,0.5643649681523826,0.4146492716809078,0.14885599377171843,-0.6962685595130331,17.720485693086165,0.48432731628418324,0.0783536138912595,-0.434963321685796,-1.0355793581301675,0.16565271475857557,-0.7352713399079818,-0.1346553034636102,1.127366790771493,0.0,-47.60898816320959,0.30030801822218633,8,0.5728111267089879,0.32598972320556996,-0.05821275711059215,-0.5215845108032191,0.7730617523193395,1,0.03345453754755345,5.1538388834627265,26.097827911376953,-1.0444517256443862,25.98605918884277,-4.076935194228344,26.498329162597656,0.03345453754755345
7918,2011-08-03,25.69732666015625,25.743896484375,25.37133598327637,25.688011169433594,4838093.0,0.0032727297368928543,6.272656191823596,-0.023813354786806115,48.464160482980915,54.49748878281497,0.5239578368272326,0.3208660320765837,0.05255856404205517,-0.7533629966650643,16.97644741794852,0.37256050109862926,0.09158719618348954,-0.33437204360961914,-0.9552268791268261,0.28648279190758785,-0.6447994613682226,-0.023944625851015644,0.9984460540771529,23.489967014843064,-28.08766299802934,0.31042741775860405,8,0.36790275573730824,0.36790275573730824,-0.14203882217407227,-0.14902496337890625,0.3353042602539098,2,0.0467560566474674,-1.0952339159901692,25.61350059509277,5.1538388834627265,26.097827911376953,-1.0444517256443862,25.98605918884277,0.0467560566474674
7919,2011-08-04,24.71004295349121,25.59487152099609,24.71004295349121,25.529674530029297,7882542.0,-0.03841970488688318,-1.15908852912224,-87.98587223587224,33.93315329258729,52.74048315149609,1.4440827402168388,1.2582243709581817,1.022847833105054,0.25548016928384953,16.65250668513024,0.9872837066650391,0.09921511826425444,-1.2490065574646003,-2.1018540725250787,-0.3961590424041219,-1.6754303149948413,-0.8225827999343593,1.9062635568847703,0.0,-50.761173751139424,0.4264237575302397,8,1.0245399475097656,1.0245399475097656,0.8196315765380859,0.8382587432861328,1.3505287170410192,3,0.08254799103895061,6.272656191823596,25.69732666015625,-1.0952339159901692,25.61350059509277,5.1538388834627265,26.097827911376953,0.08254799103895061
7920,2011-08-05,24.73798370361328,25.19437026977539,24.58896064758301,24.933578491210934,12028559.0,0.0011307447006327909,-1.4528341254202133,0.23863744784430468,36.68474843379775,49.97895868121645,1.3459654361771705,1.1838822560168936,0.979688495734429,0.2592956052797142,16.75910980738891,0.6054096221923793,0.10588754588621185,-1.1530735969543464,-2.16189684543496,-0.14425034847373297,-1.6574852211946514,-0.6486619727140415,1.7258217222119185,9.142801642476698,-44.21744365851059,0.5044116242403066,8,0.9360580444335973,0.9360580444335973,0.8429174423217773,0.8103179931640625,1.3225879669189489,4,0.074548174424518,-1.15908852912224,24.71004295349121,6.272656191823596,25.69732666015625,-1.0952339159901692,25.61350059509277,0.074548174424518
7921,2011-08-08,23.59236145019531,24.663471221923828,23.47127914428711,24.356109619140625,9586644.0,-0.046310251762783694,-1.370368684915091,3.904747045286199,27.04916347357485,46.07083969411118,2.28508883552216,2.265959410130584,2.0967664074915646,1.4337552161783549,17.8225323508094,1.2667045593261719,0.031162002427663538,-2.184599304199221,-3.625180455897027,-0.7440181525014147,-2.904889880048124,-1.4643087283503178,2.6839594978056702,4.74453700368147,-49.298560866017574,0.7202905758489025,8,1.5228395462036168,1.5228395462036168,1.9885396957397496,1.9559402465820348,2.6638050079345774,0,0.13146469066047328,-1.4528341254202133,24.73798370361328,-1.15908852912224,24.71004295349121,6.272656191823596,25.69732666015625,0.13146469066047328
7922,2011-08-09,24.57964515686035,24.59827423095703,23.28499984741211,23.76932716369629,14108761.0,0.04184760006959243,2.098894174726694,-1.0609753661119163,39.041089165501944,43.5138988983048,1.1060276888627918,1.2263841970476435,1.088218968346574,0.4803016260821451,18.537588402984472,1.3132743835449219,-0.014076471948957447,-1.124200630187989,-2.653836571954624,0.4054353115786462,-1.8890186010713066,-0.3593826593046714,1.3600707746949645,52.65147342864013,-1.64070476971186,0.7648179708833179,8,0.4424161911010742,0.4424161911010742,1.0315265655517578,1.0338544845581055,1.9279994964599574,1,0.07275483860904952,-1.370368684915091,23.59236145019531,-1.4528341254202133,24.73798370361328,-1.15908852912224,24.71004295349121,0.07275483860904952
7923,2011-08-10,23.862468719482425,24.570331573486328,23.806583404541016,24.235027313232425,8571183.0,-0.029177656259930074,-2.1538388834629827,-0.4597683833913944,30.71999460027814,40.355127447949194,1.5463163868498526,1.8746227763468362,1.7654509091829773,1.2249530689329653,19.154852402694164,0.7730617523193359,-0.14335841878230937,-1.736594581603999,-3.466846256599492,-0.006342906608505672,-2.6017204191017456,-0.8714687441062523,1.705586960292841,25.00004128689623,-24.438597501601617,0.8651258374977467,8,0.973312377929684,1.1595926284790004,1.748703002929684,1.8115720748901332,2.9618511199951136,2,0.10577671814269984,2.098894174726694,24.57964515686035,-1.370368684915091,23.59236145019531,-1.4528341254202133,24.73798370361328,0.10577671814269984
7924,2011-08-11,24.41199493408203,24.654157638549805,23.79726982116699,23.806583404541016,14248765.0,0.023028891983458033,-1.746265007213223,-1.6250102391874182,36.803516023676806,38.63822713522257,0.748425923920319,1.2830458392631598,1.1884482421408933,0.7050377963703625,20.165643336273426,0.856887817382816,-0.28409530342360156,-1.1186104774475112,-2.9251865746474337,0.6879656197524113,-2.0218985260474724,-0.21532242884754993,0.8364329291623918,59.02443409985415,13.12970731239622,0.9032880485999608,8,0.33996009826660156,0.6100664138793945,1.2341046333312988,1.2620458602905273,2.300556182861328,3,0.06638687213823435,-2.1538388834629827,23.862468719482425,2.098894174726694,24.57964515686035,-1.370368684915091,23.59236145019531,0.06638687213823435
7925,2011-08-12,24.21640014648437,24.616901397705078,24.0394344329834,24.514448165893555,6397466.0,-0.008012241036662981,1.2962991053990816,-0.49230648057717735,32.03007139076023,36.51336445073345,0.7449335544653302,1.4209183371092493,1.3564296219188527,0.9325298285969659,21.531783085152476,0.5774669647216797,-0.4548469380914,-1.2313106536865277,-3.121687452384652,0.6590661450115967,-2.1764990530355917,-0.28612225433746374,0.7571477945435277,67.56761992262496,26.389790210563923,0.9451883993490628,8,0.43775749206543324,0.8056612014770543,1.441341400146488,1.4855833053588903,3.0456771850585973,4,0.07615382603906906,-1.746265007213223,24.41199493408203,-2.1538388834629827,23.862468719482425,2.098894174726694,24.57964515686035,0.07615382603906906
7926,2011-08-15,24.82180976867676,24.933578491210934,24.337482452392575,24.384052276611328,6763474.0,0.024999984247463747,-1.2456178168662104,-1.468748200149742,37.13489367228787,35.762310059493984,-0.06762570214249664,0.7907648067592454,0.7328748045971416,0.363902746085504,23.039431327376825,0.7171783447265625,-0.6095341930062297,-0.5844536781311014,-2.4923545826296696,1.3234472263674668,-1.5384041303803855,0.3694967741181827,-1.536809921264652,93.22029780292291,56.46961969270644,0.953950452249285,8,-0.3073616027832067,0.20025157928466442,0.8312749862670863,0.8848304748535121,2.1701622009277273,0,0.049906187880735864,1.2962991053990816,24.21640014648437,-1.746265007213223,24.41199493408203,-2.1538388834629827,23.862468719482425,0.049906187880735864
7927,2011-08-16,25.119857788085934,25.25956726074219,24.77523994445801,24.924264907836914,7631737.0,0.012007505584273881,1.0392221423609271,0.4468064711495192,38.753387383477616,34.68333527066028,-0.4951289258612199,0.472951748056051,0.4263766393641255,0.10385152597758562,24.677786986632462,0.4843273162841797,-0.714348676525475,-0.25846366882324645,-2.165933780982769,1.649006443336276,-1.2121987249030077,0.6952713872565148,-1.8018863677978487,90.44589227367842,58.36484577709792,0.9537350560797613,8,-0.6799221038818324,-0.09779644012450817,0.6054105758667028,0.5867824554443395,1.4064140319824254,1,0.045235473848219465,-1.2456178168662104,24.82180976867676,1.2962991053990816,24.21640014648437,-1.746265007213223,24.41199493408203,0.045235473848219465
7928,2011-08-17,25.511045455932614,25.660070419311523,25.306137084960934,25.324766159057614,6344965.0,0.01557284564055994,-2.1666581340978834,0.952382809833557,43.04461878774344,35.69572032567763,-1.0231104064019831,0.06453309211930147,0.028708109364522727,-0.24831477079627362,25.600206140277905,0.5402126312255895,-0.8258457674244681,0.1457635879516559,-1.75392951534198,2.045456691245292,-0.8040829636951621,1.0956101395984739,-2.1154102020263643,91.9999508521015,61.4881067147211,0.9498465516468177,8,-1.0385103225707972,-0.48898410797118785,0.2957205772399938,0.1955947875976598,1.0245399475097727,2,0.03906540008755055,1.0392221423609271,25.119857788085934,-1.2456178168662104,24.82180976867676,1.2962991053990816,24.21640014648437,0.03906540008755055
7929,2011-08-18,25.41790580749512,25.501731872558594,24.89632225036621,25.18505668640137,10126798.0,-0.0036509538034567024,2.0232595795750568,1.25,45.74616724350569,36.7025446378674,-0.9152491522801327,0.10897669435909663,0.12946450018989353,-0.11555561382250801,25.957411682059973,0.6147232055664027,-0.8877759316906086,0.08708572387695668,-1.7806808705448667,1.95485231829878,-0.846797573333955,1.0209690210878684,-1.8864044436645564,85.05743338668698,49.015266542825685,0.9338832972109112,8,-0.9453706741333043,-0.39584445953369496,0.3958454132080078,0.2887344360351527,1.425043106079098,3,0.05533162498256261,-2.1666581340978834,25.511045455932614,1.0392221423609271,25.119857788085934,-1.2456178168662104,24.82180976867676,0.05533162498256261
7930,2011-08-19,25.42721939086914,25.63212776184082,25.250253677368164,25.362022399902344,8644299.0,0.0003664182031579699,-1.6451578808297,0.2799967234600262,44.90084262737306,38.68606454384498,-0.9124688883485028,0.050151652739437225,0.12803292458440296,-0.08895740666543617,26.233432633709754,0.38187408447265625,-0.9799637907477354,0.1294640541076646,-1.7049409951286023,1.9638691033439315,-0.7877384705104689,1.046666578725798,-1.7680038837097172,82.39428799697734,43.40765721657817,0.9172025246181328,8,-0.9546842575073242,-0.40515804290771484,0.3842034339904785,0.2794208526611328,1.471612930297848,4,0.05054944098747094,2.0232595795750568,25.41790580749512,-2.1666581340978834,25.511045455932614,1.0392221423609271,25.119857788085934,0.05054944098747094
7931,2011-08-22,25.306137084960934,25.81840705871582,25.119857788085934,25.688011169433594,5722461.0,-0.004761916906718011,1.1739112369488034,-5.857234801942598,47.5262234407549,39.628857241095304,-0.5841522512027737,0.08615702914093504,0.2608572053014555,0.0626407858681226,25.60485533065009,0.6985492706298864,-0.9375480824014666,0.06519718170165589,-1.6885442733208045,1.8189386367241163,-0.8116735458095725,0.9420679092128843,-1.526870283072384,50.89281796240716,6.686525380735951,0.8768707275112294,8,-0.4982986450195277,-0.28407573699950817,0.4843292236328196,0.4005031585693395,1.4157295227050817,0,0.07729114246142377,-1.6451578808297,25.42721939086914,2.0232595795750568,25.41790580749512,-2.1666581340978834,25.511045455932614,0.07729114246142377
7932,2011-08-23,25.715953826904297,25.734582901000977,25.17574119567871,25.4365348815918,6725682.0,0.016194361888085762,2.529410347527555,-0.7317043933430403,50.14244382614094,41.78690715508006,-0.9117087299567714,-0.40996569831534657,-0.13761811754519115,-0.3163467055335616,24.804616430855695,0.5588417053222656,-0.899986980408741,0.5164612770080552,-1.1442367044945279,2.1771592585106383,-0.31388771374323454,1.346810267759345,-1.7735558044695665,88.88895783947476,40.32464374314576,0.8303489907512908,8,-0.9081153869628906,-0.6938924789428711,0.046570301055911756,-0.009313583374023438,1.1549358367919922,1,0.0496197088892425,1.1739112369488034,25.306137084960934,-1.6451578808297,25.42721939086914,2.0232595795750568,25.41790580749512,0.0496197088892425
7933,2011-08-24,26.163026809692386,26.20028114318848,25.57624435424805,25.715953826904297,5068821.0,0.017385043766891428,1.3928632811499753,1.6000095565749566,62.111802624784104,44.59893899964754,-1.1154283708191919,-0.9451068655979995,-0.5715239483924286,-0.7356264440288633,23.398817064476052,0.6240367889404297,-0.6815170381413651,0.9886819839477567,-0.5918089696719697,2.569172937567483,0.1984365071378953,1.7789274607576182,-2.070548064355169,97.14298252029549,40.68263805806171,0.7902454768098632,8,-1.0431690216064489,-1.1409654617309606,-0.42611598968506215,-0.4563865661621129,0.4191284179687429,2,0.013883906209254171,2.529410347527555,25.715953826904297,1.1739112369488034,25.306137084960934,-1.6451578808297,25.42721939086914,0.013883906209254171
7934,2011-08-25,25.911548614501953,26.284107208251953,25.734582901000977,26.20028114318848,12111767.0,-0.009611968715227959,1.4081629241423121,-0.6458286226242056,59.431144791982796,47.64350271089449,-0.7027731184649006,-0.7798247927983546,-0.30052143579872137,-0.4593198032923347,21.896325534248646,0.5495243072509766,-0.5840711986530813,0.766542816162108,-0.730020945477083,2.263106577801299,0.01826093534251072,1.5148246969817052,-1.608289629379609,68.00010484893572,5.324962524543956,0.748281880819596,8,-0.6007537841796875,-0.8894872665405273,-0.19559431076049805,-0.2049083709716797,-0.04656982421875,3,0.02408334593290884,1.3928632811499753,26.163026809692386,2.529410347527555,25.715953826904297,1.1739112369488034,25.306137084960934,0.02408334593290884
7935,2011-08-26,25.892919540405273,25.93017578125,25.24094009399414,25.734582901000977,11828430.0,-0.0007189486963451452,4.920019659239843,-0.5483851789217724,72.57769303599503,51.581591529084164,-0.47083361232516907,-0.8100636659275011,-0.2696885382312608,-0.41185186915149075,22.276387777069644,0.6892356872558594,-0.35421708608627256,0.7525707244873061,-0.7335163382228309,2.238657787197443,0.009527193132235823,1.4956142558423764,-1.3519587685073766,66.40001179550536,-3.45412783130692,0.7430435313550692,8,-0.36324596405029297,-0.8708581924438477,-0.162994384765625,-0.186279296875,-0.13970947265625,4,0.03669070116587081,1.4081629241423121,25.911548614501953,1.3928632811499753,26.163026809692386,2.529410347527555,25.715953826904297,0.03669070116587081
7936,2011-08-29,26.52627182006836,26.52627182006836,26.079200744628906,26.079200744628906,7998926.0,0.02446044288959981,1.0,2.8235478353048884,70.53045210353083,55.11237649797897,-0.935343096374087,-1.4858526804308418,-0.8796226394258042,-1.01253834018447,22.915535249798594,0.6333522796630859,-0.16756987842292048,1.364500808715821,-0.19045718674536616,2.919458804177008,0.5870218109852274,2.1419798064464146,-1.776133475807974,100.0,26.814433604841284,0.7774789977305929,8,-0.8149747848510742,-1.5042104721069336,-0.7963466644287109,-0.8196315765380859,-0.9593410491943359,0,0.014044962806147865,4.920019659239843,25.892919540405273,1.4081629241423121,25.911548614501953,1.3928632811499753,26.163026809692386,0.014044962806147865
7937,2011-08-30,26.470388412475586,26.54490089416504,26.20028114318848,26.39587593078613,3488190.0,-0.0021067192544749203,2.083329067048894,0.16666808877361136,81.96344672910823,59.436690713686176,-0.7462127306031157,-1.4361120763377677,-0.8043909716686883,-0.9256183394990245,24.276156740436683,0.34461975097655895,0.08502530851619383,1.2657730102539055,-0.3858102999731834,2.9173563204809945,0.4399813551403611,2.09156466536745,-1.4715913816020851,94.28568085177965,14.385129781238462,0.8257916551135439,8,-0.7497768402099609,-1.4483270645141602,-0.5984249114990234,-0.7171783447265625,-0.4563865661621058,1,0.009500359090760746,1.0,26.52627182006836,4.920019659239843,25.892919540405273,1.4081629241423121,25.911548614501953,0.009500359090760746
7938,2011-08-31,26.89883232116699,26.945402145385746,26.516958236694336,26.61009788513184,4905089.0,0.016185780957013618,1.2439014644476623,3.874980801719886,81.41173930997324,63.39953205440479,-1.0695740094378614,-1.8655759559594394,-1.2153155278497358,-1.3230448229132072,25.347915087339857,0.4750137329101598,0.290377515580289,1.6341416358947711,-0.17298641930751657,3.441269691097059,0.730577608293629,2.537705663495913,-1.6526586721668401,97.2677699582261,14.118192707273778,0.9035640276011435,8,-0.8662023544311488,-1.7836313247680629,-0.9942693710327113,-1.1130228042602504,-0.7264919281005788,2,-0.0010388055933829854,2.083329067048894,26.470388412475586,1.0,26.52627182006836,4.920019659239843,25.892919540405273,-0.0010388055933829854
7939,2011-09-01,26.74980735778809,27.066484451293945,26.73118019104004,26.95471572875977,3640004.0,-0.005540201953734281,-1.769247733591595,-0.7096776324481612,82.3809224297194,67.5639853657766,-0.7953945091571022,-1.6399845688859465,-1.041734237688427,-1.140877185626163,25.162688720485406,0.33530426025390625,0.4743829068734122,1.3831284523010297,-0.5198905658236015,3.286147470425661,0.4316189432387141,2.3346379613633452,-1.197772579438535,82.653004719411,-2.365651933704754,0.9515095090623161,9,-0.6566362380981481,-1.5740652084350621,-0.7590899467468297,-0.8987998962402379,-0.07451057434082387,3,-0.006267414485814915,1.2439014644476623,26.89883232116699,2.083329067048894,26.470388412475586,1.0,26.52627182006836,-0.006267414485814915
7940,2011-09-02,26.58215522766113,26.69392395019531,26.442445755004886,26.56352806091309,3895104.0,-0.006267414485814915,1.0769194417315167,-0.09090485986350565,75.33509164716742,70.65385961093355,-0.49918020107702077,-1.398805277220628,-0.848565548899483,-0.9584182445391782,24.55769256592247,0.3073616027832031,0.6022793381275058,1.1232677459716776,-0.8295500924775112,3.0760855844208663,0.14685882674708495,2.09967666519627,-0.7272305147226952,50.94325771172308,-31.673183004890035,0.9764089192245943,9,-0.46104240417480113,-1.406413078308102,-0.5728096961975062,-0.7125196456909109,0.0,4,-0.026979619644671993,-1.769247733591595,26.74980735778809,1.2439014644476623,26.89883232116699,2.083329067048894,26.470388412475586,-0.026979619644671993
7941,2011-09-06,26.69392395019531,26.703237533569336,25.846349716186523,26.144397735595703,7166201.0,0.004204652390934482,2.016396084276679,29.501331148894945,73.93765322448715,73.29777176630535,-0.43961988796484164,-1.334731190798859,-0.9326926037208914,-1.0532414415273514,22.315575013266738,0.8568878173828125,0.7238631686465276,1.0799583435058544,-0.7366043057395686,2.8965209927512774,0.17167701888314468,1.9882396681285641,0.37256050109863637,69.46562618219079,-11.658106271202442,0.9082813246227112,9,-0.540211677551266,-1.5181818008422816,-0.6845784187316859,-0.8242883682250906,-0.3073616027831996,1,-0.035240749325630816,1.0769194417315167,26.58215522766113,-1.769247733591595,26.74980735778809,1.2439014644476623,26.89883232116699,-0.035240749325630816
7942,2011-09-07,26.36793327331543,26.554214477539066,26.284107208251953,26.516958236694336,5324995.0,-0.01221216773854994,1.4166624003822141,-0.27118808788310195,63.2947757925564,73.42921322939117,-0.012762153558597333,-0.9147994278780232,-0.589484708994032,-0.7114339487237444,19.76242892719772,0.4098167419433558,0.8537307443560067,0.6645532608032241,-1.1132794859639645,2.4423860075704127,-0.22436311258037023,1.5534696341868184,0.6741484832763689,42.748029551259805,-35.47150529688432,0.8889163733835949,9,-0.21422100067138672,-1.1921911239624023,-0.3143463134765625,-0.4982976913452113,0.10245513916015625,2,-0.03037790236112392,2.016396084276679,26.69392395019531,1.0769194417315167,26.58215522766113,-1.769247733591595,26.74980735778809,-0.03037790236112392
7943,2011-09-08,26.38656234741211,26.60078430175781,26.20959663391113,26.22822380065918,3378892.0,0.0007065049013732505,-3.000019503252022,-1.0624968002866944,65.38459441234357,74.09070763165347,0.004081024743769035,-0.7743345918401374,-0.601134624326491,-0.7176952713017464,17.114723950888262,0.3911876678466797,0.9818289845127985,0.5569776535034165,-1.017322882260519,2.131278189267352,-0.2301726143785494,1.3441279213853825,0.6316047683715844,44.27483421968354,-31.71326199966292,0.7871502678819671,9,-0.2328500747680664,-1.210820198059082,-0.32366132736206055,-0.516926765441891,0.17696571350098012,3,-0.014119326958677125,1.4166624003822141,26.36793327331543,2.016396084276679,26.69392395019531,1.0769194417315167,26.58215522766113,-0.014119326958677125
7944,2011-09-09,26.03263092041016,26.19096755981445,25.79046630859375,26.097827911376953,5456088.0,-0.013413320854077093,2.185200916220501,-0.4117569114015315,58.666673947826894,72.54503884407924,0.4212982209296925,-0.3085852332420629,-0.2501981148048493,-0.35080041178227717,14.800866334952648,0.5960960388183594,1.059774912106306,0.12201442718506073,-1.3050067125711955,1.549035566941317,-0.5914961426930674,0.8355249970631888,0.9620998473815909,26.530701800211443,-46.63749461314792,0.7135105698781284,9,0.39584445953368785,-0.8568887710571325,0.03259849548339844,-0.1629953384399414,0.5029544830322266,4,0.005366705850184061,-3.000019503252022,26.38656234741211,1.4166624003822141,26.36793327331543,2.016396084276679,26.69392395019531,0.005366705850184061
7945,2011-09-12,26.06057167053223,26.08851432800293,25.660070419311523,25.753210067749023,3612197.0,0.0010732972094711357,1.3589678964115812,-4.714352583231252,61.095884877329645,71.49675359672354,0.4689555481767833,-0.2016184296324468,-0.27936954284152193,-0.36444263790963305,12.429489601025413,0.42844390869140625,1.0190025247917056,0.05774660110473917,-1.125906835760233,1.2414000379697114,-0.534080117327747,0.6495733195372253,0.885988518891601,38.392817962408,-36.0401333177915,0.5918267184324859,9,0.30270576477050426,-0.8848295211792028,-0.32598876953125355,-0.32598876953125355,0.670608520507809,0,0.02358832034410563,2.185200916220501,26.03263092041016,-3.000019503252022,26.38656234741211,1.4166624003822141,26.36793327331543,0.02358832034410563
7946,2011-09-13,26.06057167053223,26.17234039306641,25.87429237365723,26.06057167053223,4282693.0,0.0,1.6666496015290364,0.0,55.76323033591392,68.58561844192417,0.44248048872645995,-0.10967836315615642,-0.2863306013778235,-0.3537168890216513,10.79763643999107,0.2980480194091797,1.0150844880869627,-0.004191493988034978,-1.0491522744374784,1.0407692864614084,-0.5266718842127567,0.5182888962366867,0.8087991326848609,42.574183148995374,-28.789664743215624,0.5224803902247208,9,0.30270576477050426,-0.8848295211792028,-0.38652992248535156,-0.38652992248535156,0.7730617523193288,1,0.020014279184776163,1.3589678964115812,26.06057167053223,2.185200916220501,26.03263092041016,-3.000019503252022,26.38656234741211,0.020014279184776163
7947,2011-09-14,26.256166458129886,26.46107482910156,25.864978790283203,26.06057167053223,4407236.0,0.007505391288818997,-1.0317511913197441,100.0,51.700671743049234,65.28438871226595,0.23836981063355722,-0.22743986574452535,-0.48255344854812066,-0.5357037776728362,9.730954243623888,0.5960960388183558,0.94915786969311,0.13458786010742685,-0.8130916977631522,1.0822674179780059,-0.33925191882786265,0.6084276390427164,0.5406463220528721,63.366348678541996,-4.540947500001309,0.4738397789352895,9,0.10711097717284801,-1.080424308776859,-1.1409654617309606,-1.1409654617309606,0.6706066131591797,2,0.004966295802936838,1.6666496015290364,26.06057167053223,1.3589678964115812,26.06057167053223,2.185200916220501,26.03263092041016,0.004966295802936838
7948,2011-09-15,26.50764465332031,26.61009788513184,26.27479362487793,26.43313217163086,3833369.0,0.009577871757914469,1.400010921799877,0.38095330966959995,60.884340947907184,62.89587965873127,-0.08318126365966094,-0.42206673973903364,-0.7338523308791132,-0.7727171777114172,9.434094917674956,0.3539314270019531,0.8622508735065857,0.33623609542846467,-0.580576962412195,1.2530491532691244,-0.1221704334918634,0.7946426243487927,0.22096358521017478,89.21576107033225,20.439488906109716,0.458406528920329,9,-0.32599067687987926,-1.0757675170898402,-1.4855833053588832,-1.4855833053588832,0.8941440582275426,3,-0.0014054904285906167,-1.0317511913197441,26.256166458129886,1.6666496015290364,26.06057167053223,1.3589678964115812,26.06057167053223,-0.0014054904285906167
7949,2011-09-16,26.82431983947754,27.01059913635254,26.54490089416504,26.58215522766113,5689392.0,0.011946560711027399,-1.9411906425422218,3.24998720114698,65.33742061522813,61.78502732184912,-0.43379332263337744,-0.6619110447309922,-1.0508684061937217,-1.0756161949961225,8.500825829603558,0.5029544830322301,0.7424492633230848,0.5825905799865723,-0.3061958302887007,1.4713769902618452,0.1381973748489358,1.0269837851242087,-1.1642494201660156,86.20693551166134,16.422456358527015,0.4443932051376362,9,-0.4889850616455078,-1.3924427032470703,-1.8953986167907715,-1.8022584915161133,0.3446178436279297,4,-0.009722214025372655,1.400010921799877,26.50764465332031,-1.0317511913197441,26.256166458129886,1.6666496015290364,26.06057167053223,-0.009722214025372655
7950,2011-09-19,26.71255111694336,26.79637718200684,26.442445755004886,26.50764465332031,2669530.0,-0.004166693627388418,-1.1111060547453178,0.8461453640402026,53.70368684915093,59.53680883570065,-0.33702449989583627,-0.473170927581819,-0.9386444865942352,-0.9541506000466455,7.738214113262417,0.3818740844726527,0.5891310415866862,0.40655527114868306,-0.4177931615380963,1.2309037038354624,-0.005618945194708402,0.8187294874920745,-1.025470123291015,73.98370058354907,7.689930737055079,0.41217421634339013,9,-0.3772163391113281,-1.1595916748046875,-1.82554292678833,-1.6904897689819336,0.11176872253417969,0,-0.006624815156225483,-1.9411906425422218,26.82431983947754,1.400010921799877,26.50764465332031,-1.0317511913197441,26.256166458129886,-0.006624815156225483
7951,2011-09-20,27.26207733154297,27.578754425048828,26.78706359863281,26.80569267272949,4658042.0,0.020571835770903046,-2.2075452743507493,2.2272828818765493,63.15786470514772,59.52159649265524,-0.8912022091190437,-0.9155926538218395,-1.4741142552980122,-1.4915783282174147,7.760143692215133,0.8662033081054688,0.45019400101491414,0.8582844734191895,0.07008823000712638,1.6464807168312525,0.46418635171315614,1.2523825951252228,-1.5485259750366218,81.52167138557972,17.993374799850784,0.3940981217060316,9,-0.642664909362793,-1.3039588928222656,-2.4239678382873535,-2.240015983581543,-0.037256240844730115,1,-0.019473832974887362,-1.1111060547453178,26.71255111694336,-1.9411906425422218,26.82431983947754,1.400010921799877,26.50764465332031,-0.019473832974887362
7952,2011-09-21,26.99197196960449,27.457672119140625,26.95471572875977,27.21550750732422,4950827.0,-0.009907732219142429,-2.375002399800393,-0.4897963448221139,51.63397949227246,57.99375039042512,-0.5847618698513202,-0.5744416247105697,-1.198206038047104,-1.2108223031291523,7.783258372863969,0.5029563903808558,0.36063995536189,0.5243782043456982,-0.23545200943138767,1.284208418122784,0.14446309745715524,0.9042933112342411,-1.203812490356441,54.99999268632653,-4.084491088319055,0.3799151068885422,9,-0.37255954742431285,-0.8149747848510707,-2.2237172126769984,-1.9699106216430629,0.4005012512207067,2,-0.005866134824503932,-2.2075452743507493,27.26207733154297,-1.1111060547453178,26.71255111694336,-1.9411906425422218,26.82431983947754,-0.005866134824503932
7953,2011-09-22,26.52627182006836,26.628725051879886,26.125770568847656,26.535585403442386,6748980.0,-0.017253283682294507,4.142871073751397,0.04166488903301096,46.47059709268528,56.638630739853824,-0.10857795942827053,-0.08446322749307811,-0.7292924892464256,-0.7376662623965515,8.151649668136182,0.8662014007568324,0.25856717111875227,0.04051580429077006,-0.705908516576546,0.7869401251580861,-0.3326963561428897,0.41372796472442985,-0.6664885429882794,27.564053758161783,-27.360246924961814,0.3732121604336583,9,0.0931406021118164,-0.28873348236083984,-1.7952733039855957,-1.5042104721069336,1.1363086700439453,3,0.015098286481318057,-2.375002399800393,26.99197196960449,-2.2075452743507493,27.26207733154297,-1.1111060547453178,26.71255111694336,0.015098286481318057
7954,2011-09-23,26.535585403442386,26.84294891357422,26.38656234741211,26.498329162597656,4732124.0,0.0003511078917235455,-2.500032911818268,-4.000204792134838,49.226009332521926,55.319755679319634,-0.043633160122876546,-0.04704023354765141,-0.7295131886625548,-0.7392453914902575,8.47877571387278,0.4563865661621094,0.22229293658430294,0.01862754821777557,-0.6771880277282776,0.7144431241638287,-0.3292802397552492,0.36653533619080036,-0.6070432804435555,28.205050788808588,-26.098278233950712,0.347907787973026,9,0.18628120422362926,-0.29804706573486683,-1.7882871627807653,-1.5135240554809606,0.8196334838867152,4,0.0326430826731674,4.142871073751397,26.52627182006836,-2.375002399800393,26.99197196960449,-2.2075452743507493,27.26207733154297,0.0326430826731674
7955,2011-09-26,26.84294891357422,26.88020324707031,26.535585403442386,26.703237533569336,9154391.0,0.011583068753100001,2.2174191767649742,3.750012798852865,52.32559523951267,54.93779622416394,-0.2551803500110985,-0.29468950642443303,-1.0270273770626233,-1.0384957964359067,8.369985016335141,0.3446178436279226,0.18464586516262216,0.2784895896911621,-0.36575216143231515,0.9227313408146394,-0.04363128587057474,0.600610465252899,-0.8483982984933895,49.35900296935344,-2.9013800789950963,0.3221208755617386,9,-0.12108230590820312,-0.49364280700683594,-2.0956506729125977,-1.820887565612793,0.186279296875,0,0.012144297952539906,-2.500032911818268,26.535585403442386,4.142871073751397,26.52627182006836,-2.375002399800393,26.99197196960449,0.012144297952539906
7956,2011-09-27,26.89883232116699,27.29933357238769,26.80569267272949,27.2341365814209,4328108.0,0.0020818654378360613,1.120003276540006,-2.39997815669841,59.0476357645945,55.75412555989119,-0.20076431213081136,-0.33859021264471423,-1.0650027001392601,-1.0833305585828334,8.779046607678438,0.4936408996582031,0.19966007756855575,0.3157449722290018,-0.3451765949779535,0.976666539435957,-0.014715811374475862,0.6462057558324794,-0.8409135536874395,58.041959043390825,4.389201275903794,0.3304607836034777,9,-0.04656982421874645,-0.5495262145996058,-2.1515340805053675,-1.8767709732055629,0.5029563903808629,1,-0.0027701009768671403,2.2174191767649742,26.84294891357422,-2.500032911818268,26.535585403442386,4.142871073751397,26.52627182006836,-0.0027701009768671403
7957,2011-09-28,26.721866607666016,27.196880340576172,26.68461036682129,26.945402145385746,3755637.0,-0.006578936638885868,-2.437499600033277,0.6666647705294809,55.42169269220618,55.14716464259109,0.05499089097520837,-0.1494824341322598,-0.8727167849632806,-0.8983151291531186,9.104367428004473,0.5122699737548828,0.20355533955076055,0.12620534896850444,-0.5352569591015062,0.787667657038515,-0.20452580506650264,0.4569365030035115,-0.603114413883695,50.79369722973922,-3.878197427942773,0.33073115403500547,9,0.13039588928222656,-0.3446187973022461,-1.8069167137145996,-1.6998052597045898,1.220132827758789,2,0.018821831963188318,1.120003276540006,26.89883232116699,2.2174191767649742,26.84294891357422,-2.500032911818268,26.535585403442386,0.018821831963188318
7958,2011-09-29,26.87088966369629,27.131681442260746,26.703237533569336,26.926773071289066,5365901.0,0.0055768205948427685,-1.1904775835588568,0.24999786683960679,64.51611411569714,55.05590836486543,-0.04144563390318723,-0.31695675652627386,-1.007374737654139,-1.0358120004782414,8.803969765640737,0.4284439086914098,0.24155898459012093,0.27662553787231303,-0.3822535375167213,0.9355046132613474,-0.052813999822205915,0.606065075566832,-0.6937373806633076,53.061194638025086,-4.956788935614327,0.32943953769451795,9,-0.018627166748046875,-0.4610424041748047,-1.955939769744873,-1.8488283157348633,0.7637481689453125,3,0.019410728995459703,-2.437499600033277,26.721866607666016,1.120003276540006,26.89883232116699,2.2174191767649742,26.84294891357422,0.019410728995459703
7959,2011-09-30,26.58215522766113,26.89883232116699,26.54490089416504,26.73118019104004,4736740.0,-0.010745250330332468,-2.1666951090480584,2.6667121744768387,58.28401578161645,55.56483380180604,0.2339249933551848,-0.043665125611600075,-0.7181436526268463,-0.7432107805941932,8.201657888624526,0.3539314270019496,0.27887052118065014,-0.003726291656498404,-0.6585264359350482,0.6510738526220514,-0.33112636379577154,0.32367378048277473,-0.34893885894751264,6.097536611191263,-52.15557080899039,0.32740007213927463,9,0.2701072692871129,-0.17230796813964488,-1.5111956596374476,-1.5600938796997035,1.2201347351074254,4,0.04064475785345256,-1.1904775835588568,26.87088966369629,-2.437499600033277,26.721866607666016,1.120003276540006,26.89883232116699,0.04064475785345256
7960,2011-10-03,25.864978790283203,26.69392395019531,25.85566329956055,26.54490089416504,4810608.0,-0.026979619644671993,-1.3999912626316449,4.56247120258014,47.4698931920741,53.821725855908966,0.9143872986532529,0.6503723225171711,-0.008193478159945755,-0.026596071752297945,8.204088157318395,0.8382606506347585,0.2504927523766014,-0.6850439071655288,-1.4149458609074763,0.044858046576418786,-1.0499948840365043,-0.3200929302945532,1.713775634765625,0.6452644276182372,-57.129473707595466,0.3649509768709743,10,0.7916889190673828,0.5448684692382812,-0.6985507011413574,-0.8429174423217773,2.179475784301758,0,0.05761613450871028,-2.1666951090480584,26.58215522766113,-1.1904775835588568,26.87088966369629,-2.437499600033277,26.721866607666016,0.05761613450871028
7961,2011-10-04,25.753210067749023,25.81840705871582,25.14780044555664,25.78115272521973,6978742.0,-0.004321237741597095,12.091223889488774,0.04109685111158388,43.34974624051611,52.90125549460271,0.8824095918759376,0.7252347633574097,0.08349121583687591,0.08038606462230646,8.846802228217085,0.7171783447265625,0.17120708569832743,-0.749776935577394,-1.5577048584618716,0.05815098730708357,-1.1537408970196346,-0.34581297413515344,1.7910825347900392,29.54543762124084,-26.385093980953325,0.4039639614422394,10,0.47035694122314453,0.6100673675537109,-0.4773426055908203,-0.7311487197875977,1.9838809967041016,1,0.0495479258447149,-1.3999912626316449,25.864978790283203,-2.1666951090480584,26.58215522766113,-1.1904775835588568,26.87088966369629,0.0495479258447149
7962,2011-10-05,25.566930770874023,25.8370361328125,25.28750991821289,25.81840705871582,5899184.0,-0.007233245734607596,2.806447351037125,8.999726962456194,37.34335247892765,51.88711720418518,0.9446264192850293,0.8942782173244659,0.2438048726163231,0.2622341505643533,9.512560114407709,0.5495262145996094,0.13677649682353632,-0.8960061073303223,-1.8051910830803202,0.013178868419675638,-1.3505985952053194,-0.4414136194553251,1.881502145385742,21.126787645715623,-29.32960505553227,0.45459248787499856,10,0.6566362380981445,0.7963466644287109,-0.20025157928466797,-0.5448694229125977,2.2819290161132812,2,0.0717668443317454,12.091223889488774,25.753210067749023,-1.3999912626316449,25.864978790283203,-2.1666951090480584,26.58215522766113,0.0717668443317454
7963,2011-10-06,26.01400184631348,26.0233154296875,25.501731872558594,25.520360946655273,3641507.0,0.01748630210822033,1.0363695937090434,-1.9629719521259792,39.467306105610604,50.802816845639484,0.4662827112880663,0.44044667426339856,-0.22847557354745263,-0.18403649934757382,9.971495904783506,0.5215835571289062,0.027204295194966477,-0.43030700683593537,-1.3610906945417547,0.500476680869884,-0.895698850688845,0.03508483701697429,1.342405771118159,49.46805439820518,3.387884610946557,0.46539184385290916,10,0.20956516265868785,0.34927558898925426,-0.6426653861999547,-0.9919404983520543,2.151535034179684,3,0.07411384071169147,2.806447351037125,25.566930770874023,12.091223889488774,25.753210067749023,-1.3999912626316449,25.864978790283203,0.07411384071169147
7964,2011-10-07,26.17234039306641,26.35861968994141,25.98605918884277,26.08851432800293,5192184.0,0.006086666237988592,-1.5806276877547238,0.16981183107299389,43.062212911721865,49.773552142551615,0.28049637235486813,0.30895157836382836,-0.4052985897484369,-0.34718936843750825,9.588346942997175,0.3725605010986399,-0.023399130810133784,-0.27895393371581534,-1.198761005513095,0.6408531380814644,-0.7388574696144552,0.18094960218282452,1.0957229374902298,66.26507807661885,22.73489502618203,0.45990353589864025,10,0.051226615905758166,0.19093704223632457,-0.598424911499027,-1.057139396667484,1.6392631530761648,4,0.055871863869024985,1.0363695937090434,26.01400184631348,2.806447351037125,25.566930770874023,12.091223889488774,25.753210067749023,0.055871863869024985
7965,2011-10-10,26.675296783447266,26.675296783447266,26.33999252319336,26.498329162597656,2893601.0,0.019217096477703643,2.7894419176133303,2.1111288083914554,42.37289564292966,47.920803240144416,-0.2779743858939021,-0.15345768888919054,-0.9047616431005991,-0.8514894142944129,8.812074461822865,0.5029563903808558,-0.010237305655152795,0.19326620101928782,-0.7125434156188213,1.099075817657397,-0.25963860729976673,0.6461710093383424,0.507956031709373,100.0,58.7442576493589,0.4529048083190549,10,-0.5029563903808594,-0.31201934814453125,-1.0408401489257812,-1.4995546340942383,1.145620346069336,0,0.04224857134562865,-1.5806276877547238,26.17234039306641,1.0363695937090434,26.01400184631348,2.806447351037125,25.566930770874023,0.04224857134562865
7966,2011-10-11,26.58215522766113,26.77775001525879,26.312049865722656,26.675296783447266,3288598.0,-0.0034916783322888056,2.1250007999334457,-0.5263197602983538,44.41623336528085,46.6979744260416,-0.26203305548500566,-0.02027645071636286,-0.8127402295180808,-0.7608416445815749,8.132215196226873,0.4657001495361328,-0.01083684904583393,0.07404546737670614,-0.8104558672907274,0.9585468020441397,-0.3682051999570106,0.5162961347104229,0.5196794927115107,86.8749480043258,45.40146063392926,0.44225066733371665,10,-0.44241428375243785,-0.21887779235839488,-0.9337277412414515,-1.406413078308102,0.8289470672607457,1,0.05501056383126435,2.7894419176133303,26.675296783447266,-1.5806276877547238,26.17234039306641,1.0363695937090434,26.01400184631348,0.05501056383126435
7967,2011-10-12,26.38656234741211,26.759122848510746,26.38656234741211,26.740493774414066,5283230.0,-0.007358051992920722,-1.105269397829317,3.799930374951258,47.94521239650039,44.85676312390862,-0.1329903101911647,0.1956155575233396,-0.6049496869271849,-0.5702436941191067,7.994755372741954,0.37256050109863637,-0.05379509703477581,-0.12806720733642507,-1.006651666214342,0.750517251541492,-0.5673594367753836,0.31122502210253344,0.6371110019678916,69.34309515232414,25.031574283663772,0.43929222943895924,10,-0.36324596405029297,-0.023284912109375,-0.7218351364135742,-1.210820198059082,0.8103179931640625,2,0.05118244276232775,2.1250007999334457,26.58215522766113,2.7894419176133303,26.675296783447266,-1.5806276877547238,26.17234039306641,0.05118244276232775
7968,2011-10-13,26.470388412475586,26.52627182006836,26.256166458129886,26.52627182006836,3148271.0,0.0031768467585810978,8.666746305334526,0.1578933186751582,49.0616764757554,43.83205875659073,-0.312460479781695,0.11473790998075373,-0.678054912146429,-0.6552074401992591,8.19075744875355,0.270105361938473,-0.12815034953775495,-0.04237833023071147,-0.9211831025761299,0.836426442114707,-0.4817807164034207,0.39702405594199774,0.4782500207514815,61.17656128786692,14.21516409940481,0.43940238617270855,10,-0.5076131820678711,-0.10711097717285156,-0.8056612014770508,-1.2946462631225586,1.0338535308837855,3,0.0520759783737077,-1.105269397829317,26.38656234741211,2.1250007999334457,26.58215522766113,2.7894419176133303,26.675296783447266,0.0520759783737077
7969,2011-10-14,26.56352806091309,26.76843643188477,26.47970199584961,26.63804054260254,3768735.0,0.0035186355026664007,-1.3846129611543723,1.3333560872384087,45.71426899729399,43.63698940161516,-0.45652918169345114,0.001115837850914403,-0.7273424151561407,-0.7453854614734574,8.296797903542139,0.29804801940918324,-0.180344096724113,0.06380090713501474,-0.8031994199748773,0.9308012342449068,-0.3696992564199313,0.49730107068996077,0.3130768528071606,58.92854530827217,11.763550356240536,0.43350016355494564,10,-0.6007528305053746,-0.20025062561035512,-0.8988008499145543,-1.3877859115600621,0.7264919281005824,4,0.060308586115010554,8.666746305334526,26.470388412475586,-1.105269397829317,26.38656234741211,2.1250007999334457,26.58215522766113,0.060308586115010554
7970,2011-10-17,26.535585403442386,26.61009788513184,26.237537384033203,26.47970199584961,3582886.0,-0.0010519181566027713,2.6363619439453245,-0.7499872011468607,44.3803866209968,43.751504999446354,-0.36146965270542,0.015938049858853276,-0.6558689238335269,-0.7137212963254349,8.58745733856933,0.37256050109863637,-0.28156686876164727,0.04470653533935831,-0.8167428401258938,0.9061559108046104,-0.386018152393266,0.4754312230719826,0.27186733155132004,55.17235291833118,8.995609600826974,0.4307246877326256,10,-0.5029554367065465,-0.172307968139652,-0.7334766387939489,-1.359843254089359,0.5495262145996023,0,0.04808705454580453,-1.3846129611543723,26.56352806091309,8.666746305334526,26.470388412475586,-1.105269397829317,26.38656234741211,0.04808705454580453
7971,2011-10-18,26.73118019104004,26.88951873779297,26.330678939819336,26.489015579223636,4372987.0,0.007371037217527521,-1.0000068261249453,4.3333902180958415,50.143260086736454,45.17371695586956,-0.4511989825895313,-0.23343801905957307,-0.7678300577489594,-0.9042707092459779,7.71496424610056,0.5588397979736328,-0.3426775323124218,0.2668461799621582,-0.5244028583415279,1.0580952182658443,-0.12877833918968662,0.662470699114003,-1.5833797454833984,75.71425228039998,28.877233555067676,0.3956245191518434,10,-0.5355548858642578,-0.3679027557373047,-0.9616703987121582,-1.5554380416870117,-0.2701053619384801,1,0.040766510520243715,2.6363619439453245,26.535585403442386,-1.3846129611543723,26.56352806091309,8.666746305334526,26.470388412475586,0.040766510520243715
7972,2011-10-19,26.83363342285156,27.196880340576172,26.73118019104004,26.76843643188477,3786236.0,0.0038327238483042425,-5.666693971166448,0.26922592230866055,49.41860084401543,46.27941637124787,-0.3968025362526646,-0.3671877004907458,-0.8155627498453484,-1.0028162120104938,6.965977081673031,0.4657001495361328,-0.30242403444178123,0.3772163391113246,-0.3947371812262226,1.1491698594488717,-0.008760421057449008,0.7631930992800982,-1.6509986114501913,62.13586442187599,15.421659326733014,0.38597676016877397,10,-0.2421636581420863,-0.4703559875488246,-1.064123630523678,-1.6578912734985316,-0.22353553771971946,2,0.02152033841151546,-1.0000068261249453,26.73118019104004,2.6363619439453245,26.535585403442386,-1.3846129611543723,26.56352806091309,0.02152033841151546
7973,2011-10-20,26.926773071289066,27.1409969329834,26.76843643188477,26.973344802856445,2816728.0,0.0034710039810781357,-1.0512903988028246,-0.7143233280674273,55.727553590709185,47.6866764466909,-0.38761081473939285,-0.4519564131819216,-0.8286510713236126,-1.0963745452751787,7.590611619361749,0.37256050109862926,-0.2256179504302409,0.4503309249877958,-0.34952671190324835,1.25018856187884,0.050402106542275504,0.8502597434333161,-1.6635684387207057,71.84455595937783,19.166741142336882,0.39992881844552153,10,-0.20956420898437855,-0.5634956359863317,-1.1572632789611852,-1.7510309219360387,0.15833854675292258,3,0.010031178580960809,-5.666693971166448,26.83363342285156,-1.0000068261249453,26.73118019104004,2.6363619439453245,26.535585403442386,0.010031178580960809
7974,2011-10-21,27.40178871154785,27.40178871154785,27.12236785888672,27.12236785888672,3799012.0,0.01764101621093528,1.0,-5.999795224639029,77.7777547942967,51.620549685731675,-0.7486137501186931,-0.9051589370399995,-1.2341607591806536,-1.5656304143526825,8.110051221438082,0.4750156402587855,-0.085190453395942,0.8820363998413079,-0.01874350423493709,1.7828163039175529,0.4316464478031854,1.3324263518794304,-2.06123705065918,100.0,39.057472876166955,0.45038995203812277,10,-0.5821256637573242,-1.0385112762451172,-1.5950231552124023,-2.226046562194824,-0.17696762084961293,4,0.0037389249617980624,-1.0512903988028246,26.926773071289066,-5.666693971166448,26.83363342285156,-1.0000068261249453,26.73118019104004,0.0037389249617980624
7975,2011-10-24,27.16893768310547,27.569440841674805,27.103740692138672,27.345903396606445,4354198.0,-0.008497657977497353,-2.030326724378665,-0.6333303753660484,74.51610154320356,54.964979483278654,-0.48989344147955904,-0.6815783168218239,-0.926770896131206,-1.3269766945176684,8.68861230913936,0.4657001495361328,0.01975462678749551,0.6328859329223633,-0.3036073287082317,1.5693791945529583,0.1646393021070658,1.1011325637376608,-1.7047117991772467,67.66907684443268,2.6412216480555486,0.4682466308152978,10,-0.26544857025146484,-0.8056602478027344,-1.2853317260742188,-1.9931955337524414,0.7916908264160156,0,0.004456644839061719,1.0,27.40178871154785,-1.0512903988028246,26.926773071289066,-5.666693971166448,26.83363342285156,0.004456644839061719
7976,2011-10-25,26.82431983947754,27.196880340576172,26.78706359863281,27.159624099731445,4807279.0,-0.012684259047869406,1.0000000000000173,1.8947413802394888,70.64216621347258,57.48686324072001,-0.11992329230844945,-0.3613558869903102,-0.5295990256826215,-0.9770140107582748,8.457799504616558,0.4098167419433629,0.09596946315054566,0.29199371337890767,-0.6389994610268914,1.2229868877847068,-0.17350287382399188,0.7574903005818072,-1.1916767589295887,11.111060547452729,-57.01334072911232,0.46549658720289877,10,0.07916927337646484,-0.4610424041748047,-0.8801727294921875,-1.6485776901245117,0.9127712249755859,1,0.009722214025372544,-2.030326724378665,27.16893768310547,1.0,27.40178871154785,-1.0512903988028246,26.926773071289066,0.009722214025372544
7977,2011-10-26,27.22482109069824,27.31796264648437,26.88020324707031,27.196880340576172,2981104.0,0.01493052773070791,3.086934069358636,-0.0833295410589441,70.18630143258888,59.83404379147928,-0.4347293167986095,-0.7612760954188715,-0.8814172888986533,-1.3665154623033473,8.496312662540983,0.4936428070068324,0.1522828539490142,0.6673472404479952,-0.3111618190261112,1.6458562999221016,0.17809271071094201,1.1566017701850484,-1.4372341892601384,56.97654759892021,-12.949764615973656,0.4892545297370539,10,-0.32133197784423473,-0.866200447082516,-0.9360556602477992,-1.7929439544677699,0.41913032531738637,2,-0.028053306908878972,1.0000000000000173,26.82431983947754,-2.030326724378665,27.16893768310547,1.0,27.40178871154785,-0.028053306908878972
7978,2011-10-27,27.392473220825195,27.737091064453125,27.30864715576172,27.616010665893555,5526090.0,0.006158061776363244,-1.1904669033038187,-8.000409584272981,70.27859969149438,62.563413868612656,-0.5116321823005414,-0.9358294199650103,-1.0100456380400438,-1.5232709835347222,8.756128867053143,0.5122699737548864,0.21307202655513535,0.8089201927185066,-0.23065683755419997,1.848497222991213,0.2891316775821515,1.3287087078548616,-1.46233800416816,63.7254862594563,-6.388666655482716,0.5197885151363539,10,-0.40515899658203125,-0.9500274658203125,-0.9942684173583984,-1.9605960845947266,0.35393333435058594,3,-0.028561690263825934,3.086934069358636,27.22482109069824,1.0000000000000173,26.82431983947754,-2.030326724378665,27.16893768310547,-0.028561690263825934
7979,2011-10-28,27.662580490112305,27.70915031433105,27.103740692138672,27.411102294921875,3805454.0,0.009860638253057052,2.5135129151700495,-1.1249936005733887,67.7852063048335,65.16394938903896,-0.6810651127130285,-1.1814155401916864,-1.23418324180804,-1.77321571343316,9.17690563639946,0.6054096221923793,0.28481349605772266,1.0250061988830552,-0.12109513597851773,2.171107533744628,0.45195553145226697,1.5980568663138435,-1.5517496886756597,92.1570084001221,24.75648380794547,0.5730506674307873,10,-0.6286954879760742,-1.2201347351074219,-1.234105110168457,-2.230703353881836,0.07451057434082031,4,-0.020875452030830077,-1.1904669033038187,27.392473220825195,3.086934069358636,27.22482109069824,1.0000000000000173,26.82431983947754,-0.020875452030830077
7980,2011-10-31,27.3552188873291,27.69983673095703,27.3552188873291,27.532184600830078,2555830.0,-0.011111096554895394,-2.8947413802394886,-0.7037020182484243,62.92836937979509,66.5845170882677,-0.2740287339406855,-0.7975766675567684,-0.8837759978296518,-1.4472741699049934,9.427517219408557,0.3446178436279297,0.34548235192471566,0.6431325912475572,-0.48510996034381293,1.7713751428389273,0.07901131545187212,1.2072538670432422,-1.0817620595908082,59.80409084338526,-4.921009153165635,0.5641212757956844,10,-0.12108325958251953,-0.9127731323242188,-0.875516414642334,-1.9233417510986328,-0.10245513916015625,0,-0.0047668343349013265,2.5135129151700495,27.662580490112305,-1.1904669033038187,27.392473220825195,3.086934069358636,27.22482109069824,-0.0047668343349013265
7981,2011-11-01,27.02922821044922,27.30864715576172,26.87088966369629,26.88951873779297,3854413.0,-0.01191694638681473,-3.947317367592852,-0.7894719824101918,60.298493777049664,67.79339408082706,0.11028366711961723,-0.3911424810985693,-0.5137367702041367,-1.101882360265357,8.424906997221289,0.4843292236328125,0.41067725574128033,0.2533410072326667,-0.7875237870472773,1.2942058015126108,-0.2670913899073035,0.773773404372637,-0.6094079590394408,18.27964565914841,-43.96682563986148,0.5204323971399715,11,0.22353553771972656,-0.5867824554443359,-0.49364185333251953,-1.59735107421875,-0.11176872253417969,1,0.034459004593856424,-2.8947413802394886,27.3552188873291,2.5135129151700495,27.662580490112305,-1.1904669033038187,27.392473220825195,0.034459004593856424
7982,2011-11-02,27.40178871154785,27.625324249267575,27.252763748168945,27.31796264648437,3404015.0,0.013783615950773154,-2.4782353203044676,0.6000027304500036,63.661190873180175,68.67490933443494,-0.1935639093749444,-0.6526537710945561,-0.8502229890805992,-1.45535526982912,7.582242268080086,0.5960960388183558,0.49894535897152537,0.534158611297606,-0.37288860265030266,1.4412058252455147,0.0806350043236499,0.9876822182715621,-0.85024137883374,61.290485952538766,-1.0462403908221845,0.45352360697395455,11,-0.1397113800048828,-0.9593429565429688,-0.8010044097900391,-1.9699115753173828,-0.3259906768798828,2,0.012236513332575472,-3.947317367592852,27.02922821044922,-2.8947413802394886,27.3552188873291,2.5135129151700495,27.662580490112305,0.012236513332575472
7983,2011-11-03,27.941999435424805,28.193477630615234,27.364532470703125,27.671894073486328,6587610.0,0.019714432862891762,1.1445768269484613,3.2222121094904095,67.87437415106638,67.57453370740936,-0.6421490504526837,-1.0972757205601376,-1.3617510649180389,-1.9749279195266851,7.31795170447825,0.8289451599121094,0.5703285665094633,0.9779694557189949,0.04351559137007044,1.9124233200679193,0.5107425235445326,1.445196387893457,-1.2718977295367928,80.98590025915142,17.46549258996793,0.4672269321744625,11,-0.45172882080078125,-1.2713603973388672,-1.3272442817687988,-2.510122299194336,-1.080423355102539,3,-0.010666667576813227,-2.4782353203044676,27.40178871154785,-3.947317367592852,27.02922821044922,-2.8947413802394886,27.3552188873291,-0.010666667576813227
7984,2011-11-04,27.6346378326416,27.765033721923828,27.364532470703125,27.737091064453125,3775177.0,-0.010999986006496432,4.05879660302355,-0.37930839682797485,63.28828724949839,66.32699878588656,-0.3333383844441187,-0.711209486275763,-1.0205798744906929,-1.644044489629028,7.622109805045425,0.5774669647216797,0.6365142117821527,0.597492980957032,-0.3044051248025639,1.4993910867166278,0.14654392807723582,1.048442033836828,-0.781731015786324,57.746493091458674,-6.547751758045862,0.4509490528797975,11,-0.14436721801757812,-0.9639987945556641,-1.0035829544067383,-2.202760696411133,-0.7637481689453125,4,0.004044515553670802,1.1445768269484613,27.941999435424805,-2.4782353203044676,27.40178871154785,-3.947317367592852,27.02922821044922,0.004044515553670802
7985,2011-11-07,27.802289962768555,27.802289962768555,27.457672119140625,27.569440841674805,2636569.0,0.006066738820398987,1.9600098296199213,-2.272735734897142,63.038541908521005,65.48215164089194,-0.44890910082137836,-0.8327990899573692,-1.1511766414964058,-1.7906790419954035,8.473722107197409,0.3446178436279297,0.6821451839272115,0.7087954521179185,-0.23763865911360682,1.6552295633494438,0.23557839650215584,1.1820125077336812,-0.7885146482620833,70.42255958535773,7.2600414702278755,0.47321705561576266,11,-0.27010631561279297,-1.1316509246826172,-1.1712350845336914,-2.370412826538086,-1.1363086700439453,0,-0.0023450909404492126,4.05879660302355,27.6346378326416,1.1445768269484613,27.941999435424805,-2.4782353203044676,27.40178871154785,-0.0023450909404492126
7986,2011-11-08,28.04445457458496,28.04445457458496,27.578754425048828,27.8209171295166,3497745.0,0.008710239773079831,3.1666410689602214,0.9600098296199213,64.25439059364126,64.82305043656442,-0.5585319412981669,-1.0116633456535808,-1.3731258757485918,-2.008419928686479,9.589251064671007,0.4657001495361328,0.6266299552372168,0.8778450965881355,-0.12642939562858757,1.8821195888048585,0.37570785047977395,1.379982342696497,-0.8891149821454363,84.15851420808792,20.0041729450528,0.5021372461083611,11,-0.5122709274291992,-1.3738155364990234,-1.5111970901489258,-2.612577438354492,-1.0245399475097656,1,-0.028229852868434047,1.9600098296199213,27.802289962768555,4.05879660302355,27.6346378326416,1.1445768269484613,27.941999435424805,-0.028229852868434047
7987,2011-11-09,27.737091064453125,28.07239532470703,27.616010665893555,27.802289962768555,4341207.0,-0.010959867638516418,-1.969710509168761,-0.29166879980887045,59.08141034191451,63.57891828661111,-0.1909406380805727,-0.6302469785049496,-1.0469002167162245,-1.6801053514961168,10.778579321482605,0.45638465881347656,0.5886260964288894,0.5029551506042473,-0.4612979051125521,1.4672082063210468,0.02082862274584585,0.9850816784626488,-0.4571749074325169,44.94369612936775,-17.484496490395287,0.4821265278584003,11,-0.20490741729736328,-0.9965972900390625,-1.4436688423156738,-2.3052139282226562,-0.9686546325683558,2,-0.029550019309288578,3.1666410689602214,28.04445457458496,1.9600098296199213,27.802289962768555,4.05879660302355,27.6346378326416,-0.029550019309288578
7988,2011-11-10,27.848859786987305,28.035139083862305,27.65326690673828,27.96994209289551,3630019.0,0.004029576218878228,2.037043217086601,1.8571219612088425,55.45452937655739,62.208843072358206,-0.2583288560824357,-0.6676813975054294,-1.151931272302832,-1.7736296335624573,11.874607654424036,0.38187217712402344,0.5921306102199857,0.5458003044128432,-0.38507815068281914,1.4766787595085056,0.08036107686501026,1.0112395319606762,-0.4593162531353414,68.4210668132484,10.301571473916383,0.4654392275478318,11,-0.31667613983154297,-1.0012550354003906,-1.5554375648498535,-2.416982650756836,-1.434356689453125,3,-0.027759188642996313,-1.969710509168761,27.737091064453125,3.1666410689602214,28.04445457458496,1.9600098296199213,27.802289962768555,-0.027759188642996313
7989,2011-11-11,28.165536880493164,28.17485046386719,27.941999435424805,27.97925567626953,2787095.0,0.011371276810903108,1.2727331961909993,-1.5384675971140975,61.91537134327024,62.09628773496656,-0.5544668921533429,-0.9045637396187551,-1.453247712258726,-2.0658714720186957,13.063467416679844,0.32599067687988637,0.5805452802598801,0.7823769569396966,-0.156231054023646,1.7209849679030391,0.3130729514580253,1.2516809624213678,-0.6795212550296093,98.7013574179268,40.06352556067162,0.4693040054816706,11,-0.6333532333374023,-1.0757684707641602,-1.872114658355713,-2.7336597442626953,-1.425043106079098,4,-0.04629632325858457,2.037043217086601,27.848859786987305,-1.969710509168761,27.737091064453125,3.1666410689602214,28.04445457458496,-0.04629632325858457
7990,2011-11-14,27.811603546142575,28.12828063964844,27.765033721923828,28.06308174133301,2290960.0,-0.012566184548596926,-1.1081143907150457,-1.3499923206881046,61.77775977712353,62.260650623863654,-0.1441457822255181,-0.4744585540743067,-1.0823450010821816,-1.6881231947341213,14.198854019792703,0.40050315856933594,0.5493348208986646,0.36464271545409943,-0.5021054720086653,1.2313909029168641,-0.06873137827728115,0.79801680918548,-0.24069248006081878,39.062350012478134,-24.530313860207485,0.4333740937313819,11,-0.08848285675048473,-0.5960960388183558,-1.5181813240051234,-2.379726409912106,-0.41913032531737926,0,-0.03382451072573123,1.2727331961909993,28.165536880493164,2.037043217086601,27.848859786987305,-1.969710509168761,27.737091064453125,-0.03382451072573123
7991,2011-11-15,27.8209171295166,27.89542961120605,27.643951416015625,27.77434730529785,2562272.0,0.00033488120735558624,1.571420212973494,-0.18518434245754026,57.843126429212475,61.614199018978354,-0.03279732735841279,-0.4194513101856856,-1.0778343024462238,-1.673177191766058,15.19747268741395,0.25147819519042613,0.5123008806323277,0.3194694519042969,-0.4931383134919898,1.1320772173005835,-0.08683443079384645,0.7257733346024402,0.3725605010986328,36.666404999436615,-26.616285870162308,0.4063038826981436,11,-0.041912078857421875,-0.6054096221923828,-1.5531082153320312,-2.389039993286133,-0.3073616027832031,1,-0.04151321940306074,-1.1081143907150457,27.811603546142575,1.2727331961909993,28.165536880493164,2.037043217086601,27.848859786987305,-0.04151321940306074
7992,2011-11-16,27.411102294921875,27.78366279602051,27.411102294921875,27.643951416015625,3566137.0,-0.014730457399620867,-2.2000163826998995,-5.0,50.23042779307881,59.65376053475751,0.42295590564828345,0.03778131597157497,-0.6481629815564816,-1.2448087611634868,15.570034296236447,0.40981483459472656,0.5016368495180679,-0.11921882629394531,-0.8706507157335928,0.6322130631457021,-0.49493477101376726,0.25649711842587664,0.7713848114013686,0.0,-60.61485129010046,0.3757159447198235,11,0.35858917236328125,-0.19559478759765625,-1.159593105316162,-1.9792251586914062,0.2049083709716797,2,-0.014271139614810413,1.571420212973494,27.8209171295166,-1.1081143907150457,27.811603546142575,1.2727331961909993,28.165536880493164,-0.014271139614810413
7993,2011-11-17,27.196880340576172,27.457672119140625,27.047855377197266,27.411102294921875,11506442.0,-0.007815152854520169,1.6666749407369714,0.9200032765399738,44.15888085227934,57.5282709350665,0.5815205632076932,0.2880447859103299,-0.41676498362963343,-1.0184443942434243,15.691465962086742,0.4098167419433594,0.521023897924195,-0.3469461441040025,-1.0615091773067498,0.3676168890987448,-0.7042276607053779,0.01033537249737293,0.9547513732910176,13.22321322795196,-41.60888508316263,0.3572815166013744,11,0.4144725799560547,0.018627166748046875,-1.0035834312438965,-1.7650032043457031,0.5588397979736328,3,-0.015753421102941312,-2.2000163826998995,27.411102294921875,1.571420212973494,27.8209171295166,-1.1081143907150457,27.811603546142575,-0.015753421102941312
7994,2011-11-18,27.50424194335937,27.5414981842041,27.18756675720215,27.345903396606445,11878677.0,0.011301355116257072,2.0399816515264457,-0.7391331445767949,51.86914568719227,56.28722691047443,0.28353373482182676,-0.011855570122502712,-0.6916148279245782,-1.314727368792898,15.46816247950539,0.3539314270019531,0.5048249558085551,-0.044707202911379085,-0.7564462049966494,0.6670317991738912,-0.40057670395401246,0.3111622981312543,0.581163190307624,42.24138235408301,-11.467663037603735,0.35586950104263504,11,0.10711097717285512,-0.2887344360351527,-1.3412156105041468,-2.0723648071289027,0.1490249633789098,4,-0.03962075552088784,1.6666749407369714,27.196880340576172,-2.2000163826998995,27.411102294921875,1.571420212973494,27.8209171295166,-0.03962075552088784
7995,2011-11-21,27.290019989013672,27.4204158782959,27.01059913635254,27.383159637451172,11667382.0,-0.007788687824476503,3.888893945254727,-0.588231042582679,53.36537988205295,55.077336831409056,0.46650660100568686,0.22335415857193652,-0.44760082258360967,-1.0898164166961521,14.885606213861347,0.4936428070068324,0.4129404847669562,-0.26498327255249166,-0.9650767225214736,0.4351101774164903,-0.6150299975369826,0.08506345243199931,0.7331321592651392,31.579026785598934,-25.512301674780005,0.35004672498449096,11,0.3027048110961914,-0.07451248168945312,-1.1269936561584473,-1.8581428527832031,0.41913032531737926,0,-0.020136526643103725,2.0399816515264457,27.50424194335937,1.6666749407369714,27.196880340576172,-2.2000163826998995,27.411102294921875,-0.020136526643103725
7996,2011-11-22,27.08511161804199,27.457672119140625,27.00128555297852,27.4204158782959,4340885.0,-0.007508546019906692,1.2272714579590447,3.600016382699907,45.728630805311134,53.59369466067535,0.5822511863806668,0.473055989379624,-0.21466720623612545,-0.8781277012042636,14.90606141823212,0.4563865661621058,0.3517693889988216,-0.48293123245239755,-1.133699322687697,0.16783685778290192,-0.8083152775700455,-0.1575471873347496,0.8570362892827212,10.714277007539481,-43.95204000024994,0.32538404511764923,11,0.5029563903808665,0.17696666717529652,-0.8871579170227015,-1.6532344818115199,0.3166770935058629,1,0.011347990996591228,3.888893945254727,27.290019989013672,2.0399816515264457,27.50424194335937,1.6666749407369714,27.196880340576172,0.011347990996591228
7997,2011-11-23,26.46107482910156,26.88951873779297,26.33999252319336,26.88951873779297,5115310.0,-0.0230398455705364,1.565218939758178,1.2777765136863153,30.466859642228712,50.817286912416606,1.1245037919614944,1.0929786654965064,0.4244157165905058,-0.2487884252745367,15.145346759453894,0.7451190948486293,0.25939388828586374,-1.0687807083129925,-1.875337048356915,-0.26222436826907014,-1.4720588783349555,-0.6655025382910296,1.3869868427885308,10.077547683490858,-39.5551308807368,0.4032781700219621,11,0.7963466644287145,0.8056602478027379,-0.18162345886230113,-1.0291976928710902,0.3818740844726598,2,0.03977467674420909,1.2272714579590447,27.08511161804199,3.888893945254727,27.290019989013672,2.0399816515264457,27.50424194335937,0.03977467674420909
7998,2011-11-25,26.61009788513184,26.76843643188477,26.43313217163086,26.47970199584961,1120356.0,0.00563178393140662,-2.0000085326416523,-0.3043476325302335,35.89744262928636,47.926405944196176,0.8730989089883359,0.9300192818014139,0.2843735398495717,-0.3926296411254029,14.76945335737846,0.3353042602539098,0.13492424370687672,-0.880638885498044,-1.7851896080157914,0.02391183701970334,-1.3329142467569177,-0.42836352423917035,1.056995488914641,22.480573392493174,-25.046533915378507,0.4522753612588741,11,0.624038696289059,0.6566371917724574,-0.13272428512573597,-1.1782207489013707,0.14902496337890625,4,0.03780191959849044,1.565218939758178,26.46107482910156,1.2272714579590447,27.08511161804199,3.888893945254727,27.290019989013672,0.03780191959849044
7999,2011-11-28,27.08511161804199,27.1409969329834,26.926773071289066,27.01059913635254,3212046.0,0.017850882584522942,1.299981569840029,0.5714327506764729,40.89834343692537,45.60647079528527,0.25558744815119994,0.4316560554618398,-0.18616339608269428,-0.8617287956644155,14.510917642474825,0.530899047851559,0.06176338055347941,-0.37675170898437926,-1.2949690930854736,0.5414656751167151,-0.8358604010349282,0.08235698306616968,0.4227296539021168,66.66660978248595,21.125354342191812,0.4591086920505479,11,0.032599449157718396,0.18162345886230824,-0.5448684692382777,-1.6532344818115199,-0.28873443603514914,0,0.024759304298421547,-2.0000085326416523,26.61009788513184,1.565218939758178,26.46107482910156,1.2272714579590447,27.08511161804199,0.024759304298421547
8000,2011-11-29,27.22482109069824,27.252763748168945,26.82431983947754,26.89883232116699,4823384.0,0.00515816492198562,1.2439014644476436,4.374955204013929,39.3203690467551,43.54838664167889,0.026697089252607498,0.2968987702803716,-0.31607714236837126,-0.9936101997079092,14.159020068565384,0.42844390869140625,0.0004690170260381876,-0.23052234649658487,-1.153766151581074,0.6927214585879042,-0.6921442490388294,0.23109955604565968,0.142878331395778,79.16656711935066,36.919321235724055,0.46162190254224494,11,-0.16299343109130504,0.04191398620605824,-0.6333508491516078,-1.5368089675903285,-0.6612930297851491,1,0.015737323474512177,1.299981569840029,27.08511161804199,-2.0000085326416523,26.61009788513184,1.565218939758178,26.46107482910156,0.015737323474512177
8001,2011-11-30,27.960628509521484,27.960628509521484,27.6346378326416,27.79297637939453,6076874.0,0.027027080044784713,2.888893945254727,0.5142880546714098,52.62010432306705,43.813906256122024,-0.7679681976063399,-0.3853076533011546,-1.0510523044180005,-1.7136621683995088,15.053926063237471,0.7358074188232457,-0.10788907532872827,0.4587150573730483,-0.4679841590566056,1.3854142738027022,-0.004634550841778662,0.9220646655878753,-1.620635986328125,100.0,55.69404045889169,0.46334960821482707,11,-0.8103179931640625,-0.6938934326171875,-1.3272452354431152,-2.272616386413574,-1.1549358367919957,2,-0.008994010814341924,1.2439014644476436,27.22482109069824,1.299981569840029,27.08511161804199,-2.0000085326416523,26.61009788513184,-0.008994010814341924
8002,2011-12-01,27.737091064453125,28.04445457458496,27.671894073486328,27.858173370361328,8085141.0,-0.007994721756423906,-1.9629871213385313,-0.7222234863136817,48.72339619007866,44.32107462698862,-0.5513015863479573,-0.14267735793385938,-0.8205553325396124,-1.4781861065913162,15.52538938527957,0.3725605010986328,-0.20183402183156218,0.21841249465942525,-0.7127810226221847,1.1496060119410352,-0.2471842639813815,0.684009253300232,-1.3646858215332038,80.92476654154785,38.0305119110813,0.465596758640805,12,-0.5448675155639648,-0.4703559875488281,-1.1037077903747559,-1.9279966354370117,-0.9593410491943359,3,-0.012088591126089065,2.888893945254727,27.960628509521484,1.2439014644476436,27.22482109069824,1.299981569840029,27.08511161804199,-0.012088591126089065
8003,2011-12-02,27.643951416015625,27.91405868530273,27.578754425048828,27.91405868530273,3601997.0,-0.0033579457997621187,1.4827488807604159,2.2307740776912848,43.72195425441306,43.4158311344576,-0.43368206170713464,-0.07695723501699803,-0.7063817531012937,-1.372189777483129,15.137633190152206,0.3353042602539027,-0.2806757813533167,0.1401752471923814,-0.7718355550414095,1.0521860494261723,-0.31583015392451586,0.5961806483092786,-1.2046641998291037,67.17549734094938,30.045823570534097,0.45600540111689575,12,-0.45172786712646484,-0.3772163391113281,-1.0128965377807617,-1.6858329772949219,-1.3691577911376953,4,-0.028975687678909123,-1.9629871213385313,27.737091064453125,2.888893945254727,27.960628509521484,1.2439014644476436,27.22482109069824,-0.028975687678909123
8004,2011-12-05,27.74640655517578,27.99788475036621,27.643951416015625,27.91405868530273,5191110.0,0.003706240747507472,1.111117431568409,0.6206872201900893,49.16469051859474,42.94908787185113,-0.5567185869174622,-0.17982956513299087,-0.7864790000660733,-1.4582363029088832,14.778052343172664,0.35393333435058594,-0.2939432438498564,0.23704195022583008,-0.6797025998637807,1.1537865003154408,-0.2213303248189753,0.6954142252706355,-1.2429126446533232,75.57253221031043,37.089195332871654,0.45837227504480565,12,-0.5541830062866211,-0.4796714782714844,-1.0315265655517578,-1.4902410507202148,-1.667205810546875,0,-0.035582398920802505,1.4827488807604159,27.643951416015625,-1.9629871213385313,27.737091064453125,2.888893945254727,27.960628509521484,-0.035582398920802505
8005,2011-12-06,27.737091064453125,27.960628509521484,27.68120765686035,27.830232620239254,4803629.0,-0.0003357368351152301,-1.7272761121091678,0.5555644041957629,48.92601373658464,43.30435264199263,-0.5334107578064966,-0.18514135118608976,-0.7643616532486419,-1.433886958707042,14.346605307928634,0.2794208526611328,-0.2602508798714851,0.23098640441894602,-0.6818275488801078,1.1438003577179998,-0.22542057223058265,0.6873933810684747,-1.1719587273681675,33.99969692129374,-4.518761051197686,0.45640697664952745,12,-0.5448675155639648,-0.4703559875488281,-0.9989256858825684,-1.420384407043457,-1.5740642547607386,1,-0.033915376355088345,1.111117431568409,27.74640655517578,1.4827488807604159,27.643951416015625,-1.9629871213385313,27.737091064453125,-0.033915376355088345
8006,2011-12-07,27.252763748168945,27.485614776611328,27.07579803466797,27.439044952392575,4934078.0,-0.017461359417926703,1.9333296927582135,1.9999795220445573,48.009361504171196,45.2535195155418,-0.025480608143467975,0.24963215952219997,-0.2743980249444995,-0.9336202768350681,13.187646969122113,0.6612930297851562,-0.2995050645159054,-0.2137563705444343,-1.0964390645904025,0.6689263235015339,-0.6550977175674184,0.2275849764785498,-0.6284585215839869,18.269191009244764,-24.083845757773773,0.4413413470229834,12,-0.013970375061035156,0.013971328735351562,-0.4144730567932129,-0.9360570907592773,-1.2387619018554652,2,-0.02529048773272269,-1.7272761121091678,27.737091064453125,1.111117431568409,27.74640655517578,1.4827488807604159,27.643951416015625,-0.02529048773272269
8007,2011-12-08,26.91745948791504,27.271392822265625,26.85226249694824,27.243450164794922,6008267.0,-0.01230349565102129,1.1951122055011598,1.7499923206880996,46.590900099924745,46.441681456723835,0.42618813172236614,0.5485054234257909,0.0684674977831321,-0.5846107434342507,12.06882032897531,0.41913032531738637,-0.3407684546745564,-0.5080790519714355,-1.4136792485029837,0.39752114456011256,-0.9608791502372114,-0.05527895370565972,-0.23634828741008107,5.690967574371459,-38.68011143807381,0.45280009826577433,12,0.5169277191162109,0.3492755889892578,-0.069854736328125,-0.4889850616455078,-0.7544326782226527,3,-0.004152205197363812,1.9333296927582135,27.252763748168945,-1.7272761121091678,27.737091064453125,1.111117431568409,27.74640655517578,-0.004152205197363812
8008,2011-12-09,27.07579803466797,27.16893768310547,26.85226249694824,27.00128555297852,4726219.0,0.005882373365287963,1.4285672493235115,-0.22857243158799,44.57547648233319,46.85025179510248,0.38091329751132363,0.34707628456002126,-0.08511817541866762,-0.7296713220939957,10.889530906950162,0.3166751861572301,-0.32800090480758826,-0.3110874176025398,-1.206545779489602,0.5843709442845224,-0.7588165985460691,0.13664176334098954,-0.34015309919981007,19.5121504538525,-24.090295848372016,0.4477291809435304,12,0.35858917236328125,0.19093704223632812,-0.22353649139404297,-0.6473236083984375,-1.1828784942626953,4,-0.011007912639455997,1.1951122055011598,26.91745948791504,1.9333296927582135,27.252763748168945,-1.7272761121091678,27.737091064453125,-0.011007912639455997
8009,2011-12-12,26.861576080322266,27.07579803466797,26.64735412597656,26.96402931213379,3136247.0,-0.007911935008209636,1.6285654104720164,-1.3749808017202314,44.57547648233314,47.43415262127782,0.6259136721909577,0.48338323194251487,0.14077356657637097,-0.5086361423051571,9.570335224408213,0.4284439086914098,-0.19608209055949288,-0.46011133193969656,-1.3053335912255406,0.3851109273461475,-0.8827224615826168,-0.03750020229677631,1.1828784942626953,16.312048497242195,-27.621115274360143,0.42261112964292136,12,0.4843282699584961,0.3958454132080078,0.21887874603271484,-0.19093704223632812,-1.2480754852294957,0,-0.021844677084089215,1.4285672493235115,27.07579803466797,1.1951122055011598,26.91745948791504,1.9333296927582135,27.252763748168945,-0.021844677084089215
8010,2011-12-13,26.87088966369629,27.131681442260746,26.77775001525879,26.908145904541016,6500429.0,0.0003467251268567395,-2.166668088773635,0.3636414409382854,47.14640400256518,46.82596369677761,0.6270569054820996,0.4215956306534636,0.166598878647914,-0.5107157502509736,8.576935848069363,0.3539314270019567,-0.09430041178286075,-0.40376205444335866,-1.2388298843397294,0.4313057754530121,-0.8212959693915458,0.013771860504828481,1.1456229019165036,26.666590821179405,-20.581695526683696,0.41753391494818565,12,0.47501468658447266,0.3865318298339844,0.2095651626586914,-0.20025062561035156,-0.9593410491943359,1,-0.02946269844340088,1.6285654104720164,26.861576080322266,1.4285672493235115,27.07579803466797,1.1951122055011598,26.91745948791504,-0.02946269844340088
8011,2011-12-14,26.66598129272461,26.973344802856445,26.66598129272461,26.87088966369629,4233949.0,-0.007625663814492922,-2.0000093083002115,5.499974402293555,53.072599494106534,47.30920850833626,0.7029270656909787,0.5644840973448311,0.40859277105394654,-0.3053427710171803,7.897940428366697,0.30736351013183594,-0.04681352232653779,-0.5509236335754402,-1.3866693491536637,0.28482208200278336,-0.9687964913645537,-0.13305077578632662,1.3231481040954591,2.9849377704971656,-46.94249524964903,0.417872857789112,12,0.6566381454467773,0.5914402008056641,0.43543004989624023,0.004657745361328125,-0.9220848083496094,2,-0.01886127787727232,-2.166668088773635,26.87088966369629,1.6285654104720164,26.861576080322266,1.4285672493235115,27.07579803466797,-0.01886127787727232
8012,2011-12-15,27.019914627075195,27.094425201416016,26.77775001525879,26.83363342285156,3728795.0,0.013272841170377303,-1.1249944004658812,-0.909095140136477,55.78947481874036,48.65004412659485,0.2643645944645776,0.18945475697916692,0.10262757479548057,-0.6583845916822426,7.6304469693756625,0.42844390869140625,0.007527858945501009,-0.17743091583252024,-1.0123501304175022,0.6574882987524617,-0.594890523125013,0.24002869145997252,0.9423792643280038,71.42872815036954,17.284673914972544,0.4174596072924919,12,0.3027048110961914,0.23750686645507812,0.0814967155456543,-0.3492755889892578,-0.7264919281005859,3,-0.03722856991390133,-2.0000093083002115,26.66598129272461,-2.166668088773635,26.87088966369629,1.6285654104720164,26.861576080322266,-0.03722856991390133
8013,2011-12-16,26.76843643188477,27.196880340576172,26.740493774414066,27.019914627075195,6384690.0,-0.009307142478475194,-1.969686063035659,-1.3499923206880216,45.22474026836885,48.21227187656975,0.42308217707776663,0.42919426036823083,0.3857280665183147,-0.4094014741513341,8.042318981186442,0.4563865661621058,-0.06685953577937198,-0.40748691558837535,-1.2641588789265228,0.4491850477497721,-0.8358228972574473,0.020849066080696588,1.1675586642098956,22.03394536808973,-29.265088528068805,0.4283359816690734,12,0.5355548858642543,0.48898506164550426,0.36790227890014293,-0.09779739379883168,-0.5029563903808629,4,-0.02261654780371336,-1.1249944004658812,27.019914627075195,-2.0000093083002115,26.66598129272461,-2.166668088773635,26.87088966369629,-0.02261654780371336
8014,2011-12-19,26.41450309753418,26.91745948791504,26.33999252319336,26.76843643188477,3286451.0,-0.013222039892065163,-1.2962991053990816,1.40741162104564,38.52245367268521,47.05632075835871,0.6349927130539648,0.7349841500052285,0.7627184388082071,-0.05736972655900274,8.583550811309026,0.5774669647216797,-0.12028949059761374,-0.7069333076477058,-1.612884823680858,0.19901820838544637,-1.15990906566428,-0.2539575496311315,1.4957191791581224,8.695487650693591,-37.4641985719845,0.45297575801657536,12,0.49830055236816406,0.8429183959960938,0.7753911018371582,0.2561359405517578,-0.5215835571289062,0,-0.019746105206029707,-1.969686063035659,26.76843643188477,-1.1249944004658812,27.019914627075195,-2.0000093083002115,26.66598129272461,-0.019746105206029707
8015,2011-12-20,26.740493774414066,26.79637718200684,26.498329162597656,26.703237533569336,4549817.0,0.012341351857961591,3.000025598033928,-0.10526344152660641,30.447795134367965,45.105035606158346,0.17072121161307763,0.3854770887021779,0.44783395775967705,-0.37520618474164635,9.426692971018644,0.3818740844726598,-0.139849960543728,-0.35346632003783895,-1.2711466473431656,0.5642140072674877,-0.8123064836905023,0.10537384361482438,1.1069193121382774,46.73905301209152,7.0845391882105275,0.45884016365266295,12,0.06519889831542613,0.4936428070068324,0.5704822540283168,-0.06985473632812855,-1.043167114257816,1,-0.04214556353479271,-1.2962991053990816,26.41450309753418,-1.969686063035659,26.76843643188477,-1.1249944004658812,27.019914627075195,-0.04214556353479271
8016,2011-12-21,27.392473220825195,27.392473220825195,26.759122848510746,26.759122848510746,4199055.0,0.02438172802309868,-1.0000000000000113,16.99984641375961,45.14436640725737,44.944309640306415,-0.5133394709947048,-0.2553888633234145,-0.1822315588644159,-1.0169420283573984,9.94365078429884,0.6519794464111293,-0.18506359760271351,0.2831450462341323,-0.6441554902041986,1.2104455826724632,-0.18050522198503316,0.7467953144532977,0.3946430431927901,100.0,62.8574360719153,0.46365026821916455,12,-0.526240348815918,-0.20024967193603516,0.07684087753295898,-0.7218341827392578,-1.5088672637939453,2,-0.054063194454357144,3.000025598033928,26.740493774414066,-1.2962991053990816,26.41450309753418,-1.969686063035659,26.76843643188477,-0.054063194454357144
8017,2011-12-22,27.5135555267334,27.5414981842041,27.28070640563965,27.522869110107425,3760898.0,0.004420276509247367,10.199574067248228,-0.014705262333694385,48.17708791627803,45.34448868852251,-0.6045480232417262,-0.30944448987558815,-0.27323562241035404,-1.1192393224000767,9.411611195305111,0.2607917785644531,-0.2312798241904943,0.3516033172607429,-0.5395510405083712,1.242757675029857,-0.09397386162381238,0.7971804961452982,0.21567578765160178,97.67436322795209,61.673325915894765,0.4455771788845562,12,-0.572810173034668,-0.3213319778442383,-0.01629924774169922,-0.8429164886474609,-1.5647506713867188,3,-0.0643195329894356,-1.0000000000000113,27.392473220825195,3.000025598033928,26.740493774414066,-1.2962991053990816,26.41450309753418,-0.0643195329894356
8018,2011-12-23,27.616010665893555,27.802289962768555,27.550811767578125,27.616010665893555,2184776.0,0.0037238058549213804,-2.857092706901091,-0.0,48.17708791627803,45.74466773673861,-0.6954493520950855,-0.35065338169797755,-0.34650421141143184,-1.2034614321557378,9.020085323657842,0.28873443603515625,-0.23741449829034167,0.4037628173828125,-0.4696183057834915,1.2771439405491165,-0.032927744200339504,0.8404533789659645,-1.2760181427001953,87.26118969823847,53.94140314039733,0.4366905615831527,12,-0.5448694229125977,-0.42378711700439453,-0.12341117858886719,-0.9453716278076172,-1.9466266632080043,4,-0.047892071846292184,10.199574067248228,27.5135555267334,-1.0000000000000113,27.392473220825195,3.000025598033928,26.740493774414066,-0.047892071846292184
8019,2011-12-27,27.755720138549805,27.765033721923828,27.550811767578125,27.643951416015625,2507408.0,0.005059002704861815,2.2857163753382577,100.0,50.251270502072785,46.089652903350576,-0.7766602969790846,-0.4611921289150871,-0.4578045628292351,-1.3081762605484286,9.41576431339831,0.21422195434570312,-0.2062402564553345,0.5099418640136726,-0.39384979857630853,1.4137335266036537,0.05804603271868203,0.9618376953086631,-1.38648166656494,96.4285871007283,60.58429243867468,0.4518958312949899,12,-0.6845788955688477,-0.5634965896606445,-0.34228992462158203,-1.0850811004638672,-2.1049633026123047,1,-0.05369127839620025,-2.857092706901091,27.616010665893555,10.199574067248228,27.5135555267334,-1.0000000000000113,27.392473220825195,-0.05369127839620025
8020,2011-12-28,27.65326690673828,27.811603546142575,27.6066951751709,27.802289962768555,2278076.0,-0.003691247472596748,1.444474782984691,-1.333316268195703,56.022419407667364,46.417410671523996,-0.616374129541807,-0.34255817809428635,-0.3266461775592191,-1.1714150065906104,10.091352202116589,0.20490837097167613,-0.17738669729456902,0.38606634140014506,-0.5357643880609828,1.307897070861273,-0.07484902333041887,0.846981706130709,-1.2553674049377435,84.95586287135106,44.95152288047903,0.4609153647305642,12,-0.5774688720703125,-0.4610433578491211,-0.2398366928100586,-0.9826278686523438,-2.0490818023681605,2,-0.06365784456027734,2.2857163753382577,27.755720138549805,-2.857092706901091,27.616010665893555,10.199574067248228,27.5135555267334,-0.06365784456027734
8021,2011-12-29,27.70915031433105,27.830232620239254,27.65326690673828,27.718463897705078,2732231.0,0.0020208609630549823,-1.923110852065914,0.062497600184329684,62.99694266207582,47.2182404318946,-0.5685072321519158,-0.4408503178563201,-0.35888879286354225,-1.1740248100312591,9.90528719850522,0.176965713500973,-0.1276695314270775,0.4545236587524393,-0.4337308920294163,1.3427782095342948,0.010396383361513273,0.8986509341433653,-1.2547026507568333,77.96605463191129,32.23244242256261,0.4441272753909276,12,-0.6240377426147425,-0.516926765441891,-0.3050341606140101,-1.0385112762451136,-1.8907432556152308,3,-0.07260502871263774,1.444474782984691,27.65326690673828,2.2857163753382577,27.755720138549805,-2.857092706901091,27.616010665893555,-0.07260502871263774
8022,2011-12-30,27.40178871154785,27.78366279602051,27.40178871154785,27.78366279602051,3077196.0,-0.011092422513736655,-1.0000000000000187,41.00184312920858,55.102048126953434,48.315719082848446,-0.2249344786433447,-0.16853772447383264,-0.034273423748992116,-0.8304001574460358,9.361377584422279,0.3818740844726598,-0.09514952647854358,0.16392717361450337,-0.698260384399287,1.0261147316282937,-0.26716660539239356,0.5950209526214003,-0.8647939505737305,0.0,-47.024227246815116,0.4310937790068953,12,-0.31667613983154297,-0.2095651626586914,0.023284435272216797,-0.7311496734619141,-1.5274963378906214,4,-0.05540451284031678,-1.923110852065914,27.70915031433105,1.444474782984691,27.65326690673828,2.2857163753382577,27.755720138549805,-0.05540451284031678
8023,2012-01-03,26.84294891357422,27.802289962768555,26.740493774414066,27.802289962768555,6457698.0,-0.02039428169658586,1.213594819582036,2.5121920763989936,49.73685401783982,49.5617635656434,0.386199446302367,0.3448992871750818,0.5326794799260952,-0.2267275233534889,9.186223139023861,1.0617961883544886,-0.08337303796104223,-0.35486249923706126,-1.2120257301479924,0.5023007316738699,-0.7834441146925286,0.0737191162184061,-0.22835988104418803,9.401806639513717,-39.7926807272966,0.428581615455466,1,0.3213319778442383,0.3492746353149414,0.4191293716430664,-0.17230987548828125,-1.0338554382324183,1,-0.03331020228464465,-1.0000000000000187,27.40178871154785,-1.923110852065914,27.70915031433105,1.444474782984691,27.65326690673828,-0.03331020228464465
8024,2012-01-04,26.759122848510746,27.02922821044922,26.656667709350586,26.861576080322266,6758536.0,-0.0031228336846806926,-1.4242337741316935,0.10679542160482043,48.45362565907884,51.562411401722386,0.5856366053925584,0.36993487983959383,0.6084983424240882,-0.10687528163837001,8.912990946447962,0.3725605010986328,-0.11184674990731835,-0.3893243789672809,-1.2269546693977773,0.4483059114632155,-0.8081395241825291,0.029490766247967315,1.0711097717285085,8.73024902240617,-41.52461463342793,0.4188151452152486,1,0.48432731628417613,0.4331007003784144,0.4913129806518519,-0.08848381042480824,-0.2607936859130895,2,-0.04072401221798061,1.213594819582036,26.84294891357422,-1.0000000000000187,27.40178871154785,-1.923110852065914,27.70915031433105,-0.04072401221798061
8025,2012-01-05,26.79637718200684,26.81500625610352,26.470388412475586,26.73118019104004,4880825.0,0.0013922105633654702,5.727194876758855,-0.6363585590617713,51.8918900968624,52.31213625612295,0.6226178923268471,0.27256568565529093,0.5710112468842361,-0.10439797042729282,8.73907257452309,0.34461784362793324,-0.0744634385742593,-0.3050343513488727,-1.108437771156023,0.49836906845827755,-0.706736061252446,0.09666735855470066,1.01038414001464,23.972508591065615,-30.928985943073396,0.4017017099035747,1,0.3539333343505824,0.39584636688232067,0.39584589004516246,-0.125738143920902,-0.7916889190673899,3,-0.04275280715329677,-1.4242337741316935,26.759122848510746,1.213594819582036,26.84294891357422,-1.0000000000000187,27.40178871154785,-0.04275280715329677
8026,2012-01-06,26.56352806091309,26.78706359863281,26.43313217163086,26.76843643188477,4825317.0,-0.0086895746955713,1.9230878287376485,-3.1429114738749675,43.13724252971939,51.752153435394206,0.8107773178028559,0.4755111739098119,0.8120268426063753,0.1575654871226213,9.627917385218323,0.3632450103759801,0.020065880590596663,-0.503421688079829,-1.338013281415769,0.331169905256111,-0.9207174847477972,-0.08612589141186078,1.1897783447265553,9.52380289008751,-41.49896197453598,0.41729579666796923,1,0.5681543350219691,0.6286954879760707,0.6007533073425257,0.10711097717284801,-0.624038696289066,4,-0.03611504293944279,5.727194876758855,26.79637718200684,-1.4242337741316935,26.759122848510746,1.213594819582036,26.84294891357422,-0.03611504293944279
8027,2012-01-09,26.80569267272949,26.83363342285156,26.498329162597656,26.656667709350586,3958557.0,0.009116432548458508,2.272754351670934,-0.7272761121091504,50.56180163078638,52.01712162589513,0.5114246385512686,0.23667858192090918,0.5680997266445118,-0.05854001539203324,10.117237518096053,0.3353042602539027,0.12887707944197757,-0.25566873550415536,-1.0959522950507115,0.5846148240424007,-0.6758105152774334,0.16447304426912268,0.8684032788696285,27.2109251037495,-26.34361245513576,0.4201417797732777,1,0.32598972320556996,0.3865308761596715,0.40283012390137074,-0.13505363464355113,-0.7730617523193288,0,-0.03683119201833096,1.9230878287376485,26.56352806091309,5.727194876758855,26.79637718200684,-1.4242337741316935,26.759122848510746,-0.03683119201833096
8028,2012-01-10,26.77775001525879,27.00128555297852,26.759122848510746,26.96402931213379,4889843.0,-0.0010424150501108231,-1.166678043619305,-1.249987201146807,56.07478603034622,52.6641789068144,0.45589786977427593,0.25417925384020634,0.588514088688072,-0.010682328256031326,10.482181641980867,0.24216270446777344,0.13682152421685956,-0.26870899200439524,-1.1184332274024982,0.5810152433937077,-0.6935711097034449,0.15615312569465445,0.8218881095422326,57.8124700024958,-1.357924178081113,0.4248621176990512,1,0.35393238067626953,0.3911886215209961,0.45172929763793945,-0.10711097717285156,-0.3539314270019496,1,-0.033739117031369004,2.272754351670934,26.80569267272949,1.9230878287376485,26.56352806091309,5.727194876758855,26.79637718200684,-0.033739117031369004
8029,2012-01-11,26.27479362487793,26.740493774414066,26.21891021728516,26.66598129272461,6149775.0,-0.018782623263502662,-1.0740785686385597,2.100006143512451,42.6470508518676,51.17802684505887,0.8120935467489652,0.7493404697621706,1.0692348724637526,0.5109537808494267,10.831332270610506,0.5588397979736293,0.10695625809839271,-0.7423262596130371,-1.6569695487534304,0.17231702952735617,-1.1996479041832337,-0.28500461504284047,1.2548541427328814,7.1427874887242835,-51.38592340886089,0.4573216445701958,1,0.7497777938842773,0.8336038589477539,0.9546856880187988,0.3958454132080078,0.24216461181640625,2,-0.017724217216883775,-1.166678043619305,26.77775001525879,2.272754351670934,26.80569267272949,1.9230878287376485,26.56352806091309,-0.017724217216883775
8030,2012-01-12,26.079200744628906,26.349306106567386,25.98605918884277,26.256166458129886,6834658.0,-0.007444126223843273,1.0000105017196566,0.45238060411029946,25.773197327262366,47.04205514119071,0.8503472354430635,0.9302766938548999,1.2497695888098583,0.7241299455892225,11.44924589083205,0.3632469177246165,0.05825119730009476,-0.8983346939086907,-1.9036562306868596,0.10698684286947824,-1.4009954622977752,-0.39567392551960623,1.3455880189558513,9.174461881260019,-42.28633694350191,0.5026607683890837,1,0.8149738311767578,0.8941431045532227,1.1502785682678223,0.5914382934570312,0.2607917785644531,3,0.016071367449981055,-1.0740785686385597,26.27479362487793,-1.166678043619305,26.77775001525879,2.272754351670934,26.80569267272949,0.016071367449981055
8031,2012-01-13,26.163026809692386,26.19096755981445,25.846349716186523,26.01400184631348,3878033.0,0.0032142881173513604,2.363660057712197,-0.8421120703592161,24.73866949414966,43.668346404212514,0.5857357527900042,0.8504411233454228,1.16205822104396,0.6604864576585179,11.963595003459373,0.34461784362792613,-0.016963844906914716,-0.7893609046935985,-1.85107741691753,0.27235560753033283,-1.3202191608055642,-0.25850264858163285,1.1178889964181735,27.419453394526244,-17.443997204772074,0.530858256111965,1,0.6612930297851527,0.6752643585205043,1.0664525032043422,0.5076122283935511,0.4284439086914027,4,-0.006051996502724144,1.0000105017196566,26.079200744628906,-1.0740785686385597,26.27479362487793,-1.166678043619305,26.77775001525879,-0.006051996502724144
8032,2012-01-17,26.01400184631348,26.39587593078613,25.939489364624023,26.21891021728516,3969186.0,-0.005696013861962612,-1.5789408448881872,-1.3749936005733887,20.547893327573107,40.42512854973843,0.5779819270831936,0.9699726608653165,1.2933755160616478,0.8224887179199136,12.600612243586951,0.4563865661621058,-0.12251176762882565,-0.8880902290344217,-2.0287100421552786,0.2525295840864352,-1.4584001355948502,-0.31778032247399324,1.0947660290061947,14.516142350611888,-23.952204584461967,0.5703099065604287,1,0.423787117004391,0.8242893218994105,1.2387623786926234,0.6566371917724574,0.6333522796630788,1,-0.002864322149650933,2.363660057712197,26.163026809692386,1.0000105017196566,26.079200744628906,-1.0740785686385597,26.27479362487793,-0.002864322149650933
8033,2012-01-18,26.163026809692386,26.22822380065918,25.892919540405273,26.04194450378418,5153210.0,0.005728644299301644,1.6666868922834215,-0.5909095140136633,20.81910451766923,37.35462620069292,0.36025163967817164,0.8150546720673795,1.1105942029609572,0.6803008915906048,13.537412704240015,0.33530426025390625,-0.26552479871694246,-0.7087947845458942,-1.895549935653765,0.4779603665619767,-1.3021723600998278,-0.11541720899196051,0.7942508865313087,35.416786656683755,4.103217073237474,0.5933775755539353,1,0.26079082489013317,0.6752643585205043,1.187534332275387,0.5076122283935511,0.7078628540039027,2,-0.004983975677994579,-1.5789408448881872,26.01400184631348,2.363660057712197,26.163026809692386,1.0000105017196566,26.079200744628906,-0.004983975677994579
8034,2012-01-19,25.892919540405273,26.237537384033203,25.846349716186523,26.144397735595703,7276895.0,-0.010324006899195992,-1.2702693727549965,-2.0769194417314534,19.61412567879613,33.768207932018896,0.5526874419979855,1.1005061999107077,1.3530191687516329,0.9597594390421058,13.777617620829268,0.3911876678466797,-0.3759328731928697,-0.9528228759765618,-2.2031153511874386,0.29746959923431504,-1.5779691135820002,-0.3276766383711234,0.9310467982139627,8.474540973933623,-15.390479995717916,0.625146237605438,1,0.5308980941772461,0.9453716278076172,1.4576416015625,0.7777194976806641,0.8662033081054723,3,0.020503637954889964,1.6666868922834215,26.163026809692386,-1.5789408448881872,26.01400184631348,2.363660057712197,26.163026809692386,0.020503637954889964
8035,2012-01-20,25.61350059509277,25.892919540405273,25.60418510437012,25.82772254943848,7192935.0,-0.010791326365359288,-1.479972477515158,0.8518510091242404,16.41791136013802,30.79939335762097,0.7226659211083017,1.3609407144927559,1.5955334327367048,1.2472972442027483,14.16815082052948,0.2887344360351527,-0.4392566604826129,-1.1758921623230023,-2.5423463133545035,0.19056198870849883,-1.8591192378387547,-0.49266508680724996,1.09315174883454,1.176657656224268,-15.190408014604518,0.6832270755157515,1,0.6892347335815501,1.1037082672119176,1.6881623268127477,1.0571384429931676,1.0990505218505895,4,0.03527271246065666,-1.2702693727549965,25.892919540405273,1.6666868922834215,26.163026809692386,-1.5789408448881872,26.01400184631348,0.03527271246065666
8036,2012-01-23,25.911548614501953,26.03263092041016,25.66938400268555,25.66938400268555,6744900.0,0.011636364123781107,-2.000000000000088,-1.130437879516302,26.047903273768455,28.07562687350787,0.36029794548298355,0.9973938314900614,1.255476297793642,0.9490708135602048,15.55307173539534,0.4191303253173899,-0.48973920983990027,-0.8037979125976555,-2.192961455473238,0.5853656302779271,-1.4983796840354486,-0.10921614115986245,0.64075831588735,38.82367963302919,19.544153609402215,0.6945817714377919,1,0.39118671417236683,0.8056602478027344,1.3901143074035645,0.7590904235839844,0.6799221038818359,0,0.01653486308616925,-1.479972477515158,25.61350059509277,-1.2702693727549965,25.892919540405273,1.6666868922834215,26.163026809692386,0.01653486308616925
8037,2012-01-24,25.743896484375,25.846349716186523,25.61350059509277,25.82772254943848,4664913.0,-0.0064701702171950926,2.846190198642172,-0.3461532402886055,29.79451574444211,25.155596841740742,0.40397758801204375,1.0810983081429448,1.3882138036161606,1.1164601309099496,16.755351597688783,0.29804801940918324,-0.5687893602071803,-0.8829670906066909,-2.2834501523177266,0.5175159711043449,-1.5832086214622088,-0.182725559751173,0.6756733903716174,22.059031678104958,1.4668361857464305,0.7002415308555187,1,0.4284429550170934,0.9733123779296875,1.54612398147583,0.9267425537109375,0.8662014007568395,1,0.03292330803626475,-2.000000000000088,25.911548614501953,-1.479972477515158,25.61350059509277,-1.2702693727549965,25.892919540405273,0.03292330803626475
8038,2012-01-25,26.29342269897461,26.330678939819336,25.529674530029297,25.66938400268555,5470260.0,0.0213458834770075,1.2933306393040667,-7.444446972627006,42.69005742903997,25.160375350315448,-0.24750294851853738,0.45050431513634237,0.8058354521603448,0.5630228759263574,17.087566562973556,0.8010044097900391,-0.5861670996234665,-0.2673114776611314,-1.594099029209584,1.0594760738873212,-0.9307052534353559,0.39608229811309315,-0.6892375946044886,95.34880952097477,70.2300212723128,0.6633937757742258,1,-0.33064746856689453,0.38653087615966797,0.9965977668762207,0.3772163391113281,0.21422195434569957,2,0.013460835093779933,2.846190198642172,25.743896484375,-2.000000000000088,25.911548614501953,-1.479972477515158,25.61350059509277,0.013460835093779933
8039,2012-01-26,26.265480041503906,26.43313217163086,26.13508415222168,26.38656234741211,5022010.0,-0.00106272423299969,1.782609469879089,-0.19403012445900789,41.64224987223591,26.92360341086806,-0.2469944640466437,0.3805906107994872,0.7897149256040201,0.5892318059222319,17.35218730964388,0.2980480194091797,-0.6577827310355175,-0.2207421302795396,-1.4268561609174064,0.9853719003583272,-0.8237991455984748,0.3823148850393956,-0.7358055114746094,81.44327720447905,53.85877541223953,0.6030570153189342,1,-0.2840766906738281,0.4144735336303711,1.0152263641357422,0.47501373291015625,0.3353042602539027,3,0.02304963096946011,1.2933306393040667,26.29342269897461,2.846190198642172,25.743896484375,-2.000000000000088,25.911548614501953,0.02304963096946011
8040,2012-01-27,25.892919540405273,26.265480041503906,25.87429237365723,26.237537384033203,3980567.0,-0.014184416218927853,-1.048788528102871,2.8461453640402006,39.88764562006591,28.606822980414314,0.10768772880088306,0.6477171573950642,1.1243846446077974,0.9605514837588061,17.720152775729865,0.39118766784667613,-0.7646808780913972,-0.5052852630615234,-1.605041309434764,0.5944707833117171,-1.055163286248142,0.044592760125095054,-0.36324501037597656,40.20609197925991,9.91002106099527,0.5498780231866197,1,0.08848381042480469,0.7870340347290039,1.1921930313110352,0.9546852111816406,0.4191303253173828,4,0.033453288523674685,1.782609469879089,26.265480041503906,1.2933306393040667,26.29342269897461,2.846190198642172,25.743896484375,0.033453288523674685
8041,2012-01-30,25.69732666015625,25.81840705871582,25.57624435424805,25.8090934753418,3824673.0,-0.007553913723163053,2.7143233280673495,0.32432103343499724,33.048446013473765,29.995773278847718,0.2573355850395238,0.7218720880790741,1.278732459993602,1.1519689527909165,18.25622617347844,0.316675186157223,-0.7939156632019859,-0.6002869606018066,-1.5534237526653065,0.35284983146169324,-1.0768553566335584,-0.12371856457005492,-0.13151382446288906,18.55672279552095,-11.628537124804506,0.47656839603175044,1,0.2840766906738281,0.9826269149780273,1.3225879669189453,1.392441749572754,0.3353042602539098,0,0.03950700670981533,-1.048788528102871,25.892919540405273,1.782609469879089,26.265480041503906,1.2933306393040667,26.29342269897461,0.03950700670981533
8042,2012-01-31,25.88360595703125,25.911548614501953,25.69732666015625,25.81840705871582,4585033.0,0.007248975714031269,2.538396106044138,-0.5833475545240266,36.95652536831714,31.78882004003082,0.05656262565888781,0.4385050016875489,1.0657338743734925,0.96776020174336,19.35904745405505,0.21422195434570312,-0.7530498954327989,-0.33809852600097656,-1.1527262493752772,0.4765291973733241,-0.7454123876881269,0.06921533568617377,-0.3073616027831996,39.17520984985391,11.968879996863677,0.40731386168714995,1,0.09779739379882812,0.7963476181030273,1.1456222534179688,1.3319015502929688,0.2701053619384801,1,0.027347996354435633,2.7143233280673495,25.69732666015625,-1.048788528102871,25.892919540405273,1.782609469879089,26.265480041503906,0.027347996354435633
8043,2012-02-01,25.94880485534668,26.0233154296875,25.81840705871582,25.939489364624023,3791175.0,0.0025189263978004917,1.5882622208302215,0.142878038791212,44.5483102543263,34.559284992867504,-0.04718086755413253,0.31925269063253836,0.9809284808168997,0.9047345450619346,19.84839284869909,0.2049083709716797,-0.7141499453831379,-0.22819242477417134,-0.9960660356730564,0.5396811861247137,-0.6121292302236121,0.1557443806752694,-0.37256050109862926,43.47832861442005,13.166754265984572,0.383936805449442,2,0.03259849548339844,0.7311487197875977,1.1176795959472656,1.266702651977539,0.37255859375,2,0.025484527455949646,2.538396106044138,25.88360595703125,2.7143233280673495,25.69732666015625,-1.048788528102871,25.892919540405273,0.025484527455949646
8044,2012-02-02,25.66938400268555,25.96743202209473,25.660070419311523,25.892919540405273,6142581.0,-0.010768158850427922,-1.5384718382521185,-23.996109746109365,43.33332919630853,37.54988697466423,0.2203712916416336,0.5405619724399706,1.2271830009578757,1.1903771596409172,20.31877016184126,0.3073616027832067,-0.6545758466387248,-0.453126335144038,-1.20148122779662,0.29522855750854404,-0.8273037814703272,-0.07894888881774875,-0.058864135742187074,13.513468637749892,-18.66744796769417,0.3741774463262903,2,0.3120193481445277,1.010569572448727,1.4622983932495082,1.5461235046386683,0.8848304748535156,3,0.03265604856536708,1.5882622208302215,25.94880485534668,2.538396106044138,25.88360595703125,2.7143233280673495,25.69732666015625,0.03265604856536708
8045,2012-02-03,25.6507568359375,25.88360595703125,25.4365348815918,25.753210067749023,6548959.0,-0.0007256569439337834,1.46154007718762,0.4583308446462013,41.48607635544963,39.26523953929547,0.2736122770485956,0.4943047812406576,1.2186496384132681,1.2147348026841058,20.627175921008202,0.4470710754394496,-0.6068244141103385,-0.4144724845886216,-1.1197904807242374,0.2908455115469941,-0.7671314826564313,-0.06181348652081198,0.7823753356933594,36.50801906111611,3.570941348876268,0.35265899806780854,2,0.2840766906738281,0.9826269149780273,1.4809255599975586,1.5647506713867188,0.7823753356933594,4,0.03703701500492529,-1.5384718382521185,25.66938400268555,1.5882622208302215,25.94880485534668,2.538396106044138,25.88360595703125,0.03703701500492529
8046,2012-02-06,25.60418510437012,25.688011169433594,25.49241828918457,25.59487152099609,4876852.0,-0.0018156084775685644,1.2105172395210226,-0.09090570604121243,42.948713741314805,40.72681709450355,0.30396454388668914,0.49046632890075514,1.243565501717189,1.2668243751266708,20.88718710741366,0.19559288024902344,-0.5286475973518101,-0.41307706832885316,-1.1060860982103016,0.27993196155259525,-0.7595815832695756,-0.06657255338813073,0.8090151214599572,28.571196390610037,-6.4194006659798895,0.3465045149407238,2,0.3306484222412074,1.0291986465454066,1.5298256874084437,1.611322402954098,0.5681552886962891,0,0.027646447581404,1.46154007718762,25.6507568359375,-1.5384718382521185,25.66938400268555,1.5882622208302215,25.94880485534668,0.027646447581404
8047,2012-02-07,25.81840705871582,25.87429237365723,25.41790580749512,25.60418510437012,3214516.0,0.008366677301873349,1.799981277133468,23.001023960661982,44.200602408091626,40.894655425509285,0.11334260573723753,0.20921348231198067,1.029848108607549,1.056298879017529,21.100434492926865,0.4563865661621094,-0.3990005586693961,-0.1494908332824707,-0.7389466496542099,0.43996498308926846,-0.4442187414683403,0.14523707490339888,0.5752598602294938,66.15376375591094,29.927531575192404,0.2947279081858698,2,0.10711193084716797,0.7916908264160156,1.320261001586914,1.3971004486083984,0.42844581604003906,1,0.008297330707008888,1.2105172395210226,25.60418510437012,1.46154007718762,25.6507568359375,-1.5384718382521185,25.66938400268555,0.008297330707008888
8048,2012-02-08,25.87429237365723,25.911548614501953,25.660070419311523,25.892919540405273,3663303.0,0.0021645531738001544,7.999795221843003,-0.08695265060453994,49.662177588184655,41.78575850505915,-0.009218066190413765,0.08661370682122183,0.9703229565818994,1.0004571301237846,21.72143176959836,0.2514781951904297,-0.32289773949037937,-0.048432636260983486,-0.4985825536077506,0.40171728108578364,-0.2735075949343688,0.17664232241240185,0.4803441008300773,83.05091805213286,41.52501520010976,0.22507495867338387,2,-0.032599449157718396,0.7358055114746058,1.2643756866455043,1.387785911560055,0.4936408996581996,2,0.010799095151177163,1.799981277133468,25.81840705871582,1.2105172395210226,25.60418510437012,1.46154007718762,25.6507568359375,0.010799095151177163
8049,2012-02-09,25.8090934753418,25.892919540405273,25.66938400268555,25.864978790283203,4468757.0,-0.002519833098191704,3.000034130857645,3.0002047921363633,53.84612499540566,43.33670065787467,-0.017394979307475467,0.12135666496270048,1.0157359001199673,1.0602645085709064,21.410052898095937,0.223535537719723,-0.25678758918949285,-0.09034652709960511,-0.5110306786435821,0.33033762444437187,-0.3006886028715954,0.11999554867238515,0.5080737724658206,79.24508618258169,31.26797180385239,0.21034207577198885,2,-0.08848285675049183,0.41447353363036754,1.3691587448120082,1.4576416015624964,0.35393333435058594,3,0.019848429556206915,7.999795221843003,25.87429237365723,1.799981277133468,25.81840705871582,1.2105172395210226,25.60418510437012,0.019848429556206915
8050,2012-02-10,26.498329162597656,26.58215522766113,25.8090934753418,25.94880485534668,8034894.0,0.026705149017122842,1.1558481624012333,-9.833071672355574,59.99996099377463,46.33131343346366,-0.6836111823077466,-0.5637739790073582,0.30981135050851805,0.37137506538501697,20.454118910442652,0.7730617523193288,-0.25326661818312957,0.5779327392578111,0.08413907722674452,1.0717264012888776,0.3310359082422778,0.8248295702733444,-1.0804233551025355,92.7999908257184,41.861271225742904,0.24689683101553245,2,-0.49829864501953125,-0.2887334823608363,0.7195076942443848,0.7684059143066406,-0.5960960388183594,4,0.0021090127833527372,3.000034130857645,25.8090934753418,7.999795221843003,25.87429237365723,1.799981277133468,25.81840705871582,0.0021090127833527372
8051,2012-02-13,26.00468826293945,26.628725051879886,25.911548614501953,26.498329162597656,7637105.0,-0.018629133053225888,-1.1095900402273482,-0.8983058495222359,53.999992978875724,48.22503205685905,-0.15844855625676857,-0.08706762715083016,0.7569622477268219,0.853720859706339,19.274185941783266,0.7171764373779332,-0.25742851289174595,0.09220876693725089,-0.3901505473147395,0.5745680811892413,-0.1489708901887461,0.33338842406324787,-0.5634974670410102,48.46160631866083,-5.876967354925796,0.24117965712599526,2,0.01862716674805398,0.2049074172973704,1.1665787696838414,1.2620468139648473,-0.19559478759764914,0,0.0164756410213156,1.1558481624012333,26.498329162597656,3.000034130857645,25.8090934753418,7.999795221843003,25.87429237365723,0.0164756410213156
8052,2012-02-14,25.939489364624023,26.01400184631348,25.743896484375,25.97674560546875,4759502.0,-0.0025071978427960717,3.833290670489014,0.0754723542366982,43.62414539297319,48.12234707226427,-0.09441802438054481,-0.02923619323626525,0.7811613860839302,0.9114436666163996,18.432191251983223,0.2701053619384801,-0.22739399004369787,0.030735492706298828,-0.4494684229950252,0.5109394084076229,-0.2093664651443632,0.27083745055696085,-0.4507971984863275,28.846085686043523,-19.46619164023511,0.24010195785066232,2,0.08382606506348012,0.2701063156127965,1.222463607788086,1.3272457122802734,-0.16765213012695312,1,0.008976700549855332,-1.1095900402273482,26.00468826293945,1.1558481624012333,26.498329162597656,3.000034130857645,25.8090934753418,0.008976700549855332
8053,2012-02-15,26.03263092041016,26.144397735595703,25.82772254943848,26.00468826293945,3932682.0,0.0035907243383581644,1.5185291931495553,-0.7500127988534134,45.9016613579843,48.407717312450465,-0.19491587050288572,-0.13981600493714197,0.6502596857591492,0.8187276378191264,17.57115374451365,0.316675186157223,-0.15057512518771787,0.13039684295654652,-0.33868303913565256,0.5994767250487456,-0.1041430980895548,0.36493678400264784,-0.4983374388427748,37.86421085907538,-5.99873858889876,0.23453994104610001,2,-0.00931549072265625,0.17696475982666016,1.1293220520019496,1.234104156494137,-0.2607936859130895,2,0.008228978277325938,3.833290670489014,25.939489364624023,-1.1095900402273482,26.00468826293945,1.1558481624012333,26.498329162597656,0.008228978277325938
8054,2012-02-16,26.42381858825684,26.61941146850586,26.06057167053223,26.079200744628906,5843891.0,0.01502682034108127,-1.9268129442144475,12.333037542659108,59.28339392322323,50.38519704220309,-0.5228120486353163,-0.5156272047700092,0.2217760351777791,0.4300958428292496,16.9176171768281,0.5867805480956996,-0.08738763937676097,0.4950395584106495,-0.028720460226089983,1.018799577047389,0.23315954909227798,0.756919567729021,-0.8457478438769535,76.84224140718476,31.173491753066045,0.26188000931836986,2,-0.40050315856933594,-0.3446187973022461,0.7264919281005824,0.8429164886474574,-0.5867824554443395,3,-0.0021149598327262487,1.5185291931495553,26.03263092041016,3.833290670489014,25.939489364624023,-1.1095900402273482,26.00468826293945,-0.0021149598327262487
8055,2012-02-17,26.516958236694336,26.628725051879886,26.36793327331543,26.58215522766113,3826820.0,0.0035248368106375327,2.2941431565758963,-0.18918634705747644,64.86483307793159,52.820321412938284,-0.5365874421302514,-0.5666648651651549,0.09195404454206724,0.335171898608408,15.841239982553457,0.2607917785644567,-0.05899382666363451,0.543006324768065,-0.02058818209149038,1.1066008316276204,0.2612090713382855,0.8248035781978444,-0.8968613200144482,87.36853450598686,36.689389350882934,0.28179725342977824,2,-0.4936428070068324,-0.4936428070068324,0.5495262145996094,0.6892356872558594,-0.28873443603515625,4,-0.013347361482516362,-1.9268129442144475,26.42381858825684,1.5185291931495553,26.03263092041016,3.833290670489014,25.939489364624023,-0.013347361482516362
8056,2012-02-21,26.33999252319336,26.59147071838379,26.265480041503906,26.52627182006836,3540155.0,-0.006673680741258292,1.0588206950551105,2.857176291615626,58.30508027478358,54.3874856203485,-0.2729776116740723,-0.3751917216208014,0.24503845416881376,0.5084138561318063,15.01141241525139,0.3259906768798828,-0.005141213678314216,0.34461841583252095,-0.24112402751220685,0.9303608591772488,0.05174719416015705,0.6374896375048849,-0.6795504811054727,67.36853450598694,14.604909034862068,0.2928712216723647,2,-0.19559478759765625,-0.3166770935058558,0.5937666893005371,0.7497758865356445,-0.3353042602539098,1,-0.0166195718935227,2.2941431565758963,26.516958236694336,-1.9268129442144475,26.42381858825684,1.5185291931495553,26.03263092041016,-0.0166195718935227
8057,2012-02-22,26.59147071838379,26.74980735778809,26.33999252319336,26.35861968994141,5606936.0,0.009547390530539879,-2.0344812976210074,-1.250010239187399,60.952362997134365,55.641950665787355,-0.45065589488221747,-0.5901745917435122,-0.017081714762582578,0.25746207196076654,14.150229174950162,0.4098148345947301,0.06836387347548722,0.5537178993225105,-0.07638126879496454,1.1838170674399855,0.23866831526377297,0.868767483381248,-0.8922973559042227,82.82840819298403,27.69682847886284,0.31504958405873784,2,-0.3818750381469691,-0.507614135742184,0.23983478546142578,0.42844295501708984,-0.5029563903808594,2,-0.029422112500949393,1.0588206950551105,26.33999252319336,2.2941431565758963,26.516958236694336,-1.9268129442144475,26.42381858825684,-0.029422112500949393
8058,2012-02-23,26.64735412597656,26.740493774414066,26.516958236694336,26.58215522766113,16273996.0,0.0021015538472692885,-1.285722644251048,0.28000262121051206,68.04122115272283,57.21918357215593,-0.4306341937312439,-0.6515901710911969,-0.0882816460399205,0.20005590560625208,14.53201115775159,0.22353553771973012,0.1476669766642722,0.5919047355651834,-0.08646046045165079,1.2702699315820176,0.2527221375567663,0.9310873335736005,-0.8851427237784826,85.13523984524939,23.71729612217976,0.33918259800841655,2,-0.400502204895016,-0.5634975433349538,-0.009314060211178088,0.37255954742431996,-0.32599067687987926,3,-0.032855678178795644,-2.0344812976210074,26.59147071838379,1.0588206950551105,26.33999252319336,2.2941431565758963,26.516958236694336,-0.032855678178795644
8059,2012-02-24,26.87088966369629,26.96402931213379,26.628725051879886,26.71255111694336,12815439.0,0.008388657900628926,-1.0571401824320206,2.4285463534505456,70.92647513917709,58.433240699422875,-0.5450304602644387,-0.8721605304450293,-0.31794592804256894,-0.019107736294625255,15.332153171282053,0.3353042602539027,0.2196723172414039,0.7851697921752923,0.01899600600657081,1.5513435783440137,0.40208289909093153,1.168256685259653,-1.0494225041628127,86.66670307256697,21.184983200939953,0.3830868930843599,2,-0.5169267654418945,-0.6799221038818359,-0.23983526229858398,0.14902400970458984,-0.6054096221923828,4,-0.040901229656124305,-1.285722644251048,26.64735412597656,-2.0344812976210074,26.59147071838379,1.0588206950551105,26.33999252319336,-0.040901229656124305
8060,2012-02-27,26.759122848510746,27.01059913635254,26.740493774414066,26.85226249694824,14720421.0,-0.004159401366473747,-3.142790275868293,-0.5882310425826209,69.37502799767064,60.14157792373342,-0.43849178838078373,-0.7295784984745879,-0.21403320929393388,0.1078767033175616,15.696335965841115,0.270105361938473,0.2710471564832915,0.6300928115844755,-0.18646478668036792,1.446650409849319,0.2218140124520538,1.0383716107168972,-0.8462507167692443,66.25018878453524,-3.7393399221098065,0.40827879913242243,2,-0.3818750381469762,-0.5448703765869176,-0.12806844711304066,0.26079082489013317,-0.5215854644775426,0,-0.03445877956906063,-1.0571401824320206,26.87088966369629,-1.285722644251048,26.64735412597656,-2.0344812976210074,26.59147071838379,-0.03445877956906063
8061,2012-02-28,26.71255111694336,26.88951873779297,26.54490089416504,26.81500625610352,2999034.0,-0.0017404057610945767,1.7407165827316304,1.100016382699991,65.89402963112644,62.61600950575044,-0.3139672337938606,-0.6356384777085253,-0.1694128563117232,0.17133436710846084,15.342946877463742,0.3446178436279297,0.3190866735456339,0.5327598571777337,-0.2969179482669979,1.3624376626224652,0.11792095445536788,0.9475987599000995,-0.6899062847407542,55.55546074842644,-14.302966920858381,0.4148389027223657,2,-0.29339027404785156,-0.49829864501953125,-0.20257902145385742,0.17696666717529652,-0.7358055114746094,1,-0.01813107681718118,-3.142790275868293,26.759122848510746,-1.0571401824320206,26.87088966369629,-1.285722644251048,26.64735412597656,-0.01813107681718118
8062,2012-02-29,26.59147071838379,26.703237533569336,26.312049865722656,26.66598129272461,4830041.0,-0.004532715652260211,4.25002879778833,0.727250726040633,62.45955700589956,64.45577568885214,-0.10133372573913846,-0.48360206816216333,-0.06314110925359984,0.3117423998368487,14.980613465308418,0.4005012512207031,0.29083693793957366,0.3762862205505364,-0.46055440517408996,1.2131268462751628,-0.04213409231177678,0.7947065334128496,-0.4700304557661923,40.00016382655137,-27.025023262471308,0.4184203128623129,2,-0.05588531494140625,-0.37721824645996094,-0.08149862289428711,0.29804706573486683,-0.8568878173828125,2,-0.022066566443753377,1.7407165827316304,26.71255111694336,-3.142790275868293,26.759122848510746,-1.0571401824320206,26.87088966369629,-0.022066566443753377
8063,2012-03-01,26.61009788513184,26.73118019104004,26.489015579223636,26.61941146850586,4349474.0,0.0007004940398114279,1.0799960681842078,0.12499680020473922,64.14475744982981,64.99592719180843,-0.03289181305920508,-0.47447310856533065,-0.08855866629779285,0.3056089509319371,14.90603422565799,0.2421646118164027,0.32168769045745904,0.3618487358093283,-0.4828958412296238,1.2065933128482804,-0.060523552710147754,0.7842210243288044,-0.39974173514074707,42.66671399433757,-21.87036736632878,0.42237228851947517,3,0.027941703796383166,-0.39584541320801137,-0.16532373428345082,0.2794198989868164,-0.8475742340087891,3,-0.01960096349064311,4.25002879778833,26.59147071838379,1.7407165827316304,26.71255111694336,-3.142790275868293,26.759122848510746,-0.01960096349064311
8064,2012-03-02,26.50764465332031,26.71255111694336,26.43313217163086,26.61009788513184,3167168.0,-0.0038501636579388876,-1.2222121094905458,11.000409584276923,50.20750237497591,63.36733489148001,0.09242174876305498,-0.3225361139007923,0.017183731481726028,0.4175587636083513,14.473905716484325,0.2794189453125,0.39865080247497175,0.21748247146605948,-0.5886304598488827,1.0235954027810017,-0.18557399419141163,0.6205389371235306,-0.21726420469307328,28.00014198301068,-31.60025050264054,0.4030564656574709,3,0.1303949356079137,-0.2933921813964808,-0.18628025054931285,0.34461784362793324,-1.3039608001708984,4,-0.0070274521429536385,1.0799960681842078,26.61009788513184,4.25002879778833,26.59147071838379,1.7407165827316304,26.71255111694336,-0.0070274521429536385
8065,2012-03-05,26.60078430175781,26.628725051879886,26.33999252319336,26.516958236694336,2812111.0,0.003513690094145483,3.133384302428609,-0.8181885879176224,66.16163810043888,64.24028576099727,0.01388327028296743,-0.35927289944615026,-0.08202590637865725,0.326522930226151,13.526024101959761,0.288732528686527,0.47008787792985274,0.2631207466125467,-0.49487593041855504,1.0211174236436484,-0.11587759190300417,0.6421190851280976,0.4098148345947301,49.99999999999938,-10.554588138498978,0.37899833851555076,3,0.06054019927978871,-0.3865318298339808,-0.2701058387756312,0.25147819519043324,-1.387786865234368,0,-0.012605051657508692,-1.2222121094905458,26.50764465332031,1.0799960681842078,26.61009788513184,4.25002879778833,26.59147071838379,-0.012605051657508692
8066,2012-03-06,26.312049865722656,26.57284164428711,26.27479362487793,26.52627182006836,4200773.0,-0.010854358005379261,-1.0645131457259875,-2.5555530273727447,59.00903352449509,64.02436026403736,0.3332857670133862,-0.01558708065459058,0.176139808876151,0.6171907680761528,12.46198961335167,0.32599067687987926,0.46134759341075693,-0.061006927490232954,-0.7364041780292716,0.6143903230488057,-0.3987055527597505,0.2766916977792846,0.6851371383666987,8.163307951420522,-54.07227610305331,0.3376986252695187,3,0.3306465148925781,-0.09779739379882812,0.018628597259521484,0.5402126312255859,-1.0711097717285156,1,-0.0028318767283320723,3.133384302428609,26.60078430175781,-1.2222121094905458,26.50764465332031,1.0799960681842078,26.61009788513184,-0.0028318767283320723
8067,2012-03-07,26.03263092041016,26.08851432800293,25.79977989196777,26.03263092041016,3628301.0,-0.010619428996921365,4.166729239906191,-0.0,50.0,62.01978013595705,0.5868057318580071,0.2958734530159539,0.41720945822442346,0.9000609965527779,12.141743351519398,0.5122699737548864,0.41985382715822084,-0.3511370658874462,-0.9955830903177976,0.2933089585429052,-0.6733600781026219,-0.028914053672270512,0.9356603485107371,25.000102391455485,-38.65278922721939,0.3222230122151761,3,0.37255859374999645,0.18162155151366832,0.29804754257201793,0.7963466644287074,-1.0990524291992259,2,-0.0021467409541612303,-1.0645131457259875,26.312049865722656,3.133384302428609,26.60078430175781,-1.2222121094905458,26.50764465332031,-0.0021467409541612303
8068,2012-03-08,26.15371131896973,26.22822380065918,25.99537467956543,26.13508415222168,2899077.0,0.004651101109593991,1.7777651368631824,100.0,43.1924331953367,58.938219919974784,0.4339753716677386,0.20743504251051448,0.25509310841029986,0.7818325326288083,11.771146949432119,0.23284912109375,0.41601886665122834,-0.2440276145935023,-0.853113667692071,0.36505843850506636,-0.5485706411427849,0.06051541195578025,0.7444692673339794,38.775480352311234,-22.25030542166862,0.30454302654928433,3,0.25147819519042613,0.06054115295409801,0.17696714401244762,0.6333532333373988,-1.0711097717285192,3,-0.01602558095319928,4.166729239906191,26.03263092041016,-1.0645131457259875,26.312049865722656,3.133384302428609,26.60078430175781,-0.01602558095319928
8069,2012-03-09,26.32136344909668,26.33999252319336,26.079200744628906,26.17234039306641,2583315.0,0.006410261552644236,1.7999795218348436,8.000307188202257,45.248835235380675,56.25753183527589,0.2013494852589801,0.0844589047651425,0.04300314405229955,0.6165490048805253,11.274601507991648,0.2607917785644531,0.38515049870444784,-0.10198898315429616,-0.6465102810256056,0.44253231471701326,-0.37424963208995266,0.17027166578136033,0.5109130955468721,62.9213586558859,5.011800329287574,0.2722606489356553,3,0.023285865783691406,-0.10711097717285156,0.009315013885498047,0.4657011032104492,-1.089736938476559,4,-0.021231415274302945,1.7777651368631824,26.15371131896973,4.166729239906191,26.03263092041016,-1.0645131457259875,26.312049865722656,-0.021231415274302945
8070,2012-03-12,26.554214477539066,26.58215522766113,26.29342269897461,26.349306106567386,3018359.0,0.00884646530156763,1.2142925056133869,1.3750111991399387,55.06609002533188,55.05442743463205,-0.07110159131766025,-0.15177210092183557,-0.22919330200065602,0.3878908072744629,11.521352052021456,0.2887325286865199,0.3326548087939081,0.1280677795410199,-0.41864268257727844,0.6747782416593182,-0.14528745151812927,0.40142301060016905,0.216112267943938,96.42872815037025,38.07505347145363,0.2733552310591495,3,-0.2887344360351598,-0.3399620056152379,-0.22353601455688832,0.23285007476806285,-1.4995536804199254,0,-0.05085937019647124,1.7999795218348436,26.32136344909668,1.7777651368631824,26.15371131896973,4.166729239906191,26.03263092041016,-0.05085937019647124
8071,2012-03-13,26.43313217163086,26.60078430175781,26.302736282348636,26.58215522766113,3692828.0,-0.00455981501582825,2.1999795218348894,-0.7272668038089392,46.009366199959054,53.22662845619421,0.00690283486195753,0.0032189467652301573,-0.15147618283957698,0.5093813317008937,11.698966801147654,0.2980480194091726,0.24104733193534855,-0.014436721801757812,-0.5239218984500731,0.49504845484655746,-0.2691793101259137,0.24030586652239805,0.27896176264123085,79.0697619041954,22.828328229400825,0.2547425883241572,3,-0.16765213012695312,-0.21887969970703125,-0.14902353286743164,0.30736255645751953,-1.3784713745117188,1,-0.04615929459986279,1.2142925056133869,26.554214477539066,1.7999795218348436,26.32136344909668,1.7777651368631824,26.15371131896973,-0.04615929459986279
8072,2012-03-14,26.17234039306641,26.535585403442386,26.08851432800293,26.46107482910156,2728688.0,-0.009866094448101048,1.0425602370266922,1.9375151988327282,39.14892022510507,50.449313209002575,0.22572615081048752,0.2976083131516134,0.0719345886150542,0.7674330956393121,12.23894296719081,0.4470710754394567,0.14929280373627307,-0.28687105178832795,-0.7565578185332953,0.1828157149566394,-0.5217144351608134,-0.0520276684158425,0.4850146986674204,29.230740149145866,-22.39101647883006,0.2348433833724837,3,0.0838251113891566,0.04191207885741832,0.11176824569701793,0.5681543350219691,-0.8848304748535192,2,-0.03558719950467315,2.1999795218348894,26.43313217163086,1.2142925056133869,26.554214477539066,1.7999795218348436,26.32136344909668,-0.03558719950467315
8073,2012-03-15,26.24685287475586,26.27479362487793,26.051258087158203,26.20959663391113,2398647.0,0.0028469934507342476,3.8001064897298846,-0.1290328973444467,34.703199762862766,48.726612918767785,0.1053470550762512,0.2529358356295752,-0.021847940712053315,0.6890988939816225,12.549024236294082,0.22353553771972656,0.0730907147031985,-0.2230696678161621,-0.6604560550458487,0.21431671941352448,-0.4417628614310054,-0.004376474201318814,0.3590477049920082,35.59334976224382,-11.116460471016701,0.2186931936148428,3,-0.03260040283203125,0.08848190307617188,0.020955562591552734,0.4843273162841797,-1.0431690216064489,3,-0.05003549910580052,1.0425602370266922,26.17234039306641,2.1999795218348894,26.43313217163086,1.2142925056133869,26.554214477539066,-0.05003549910580052
8074,2012-03-16,26.36793327331543,26.39587593078613,26.15371131896973,26.21891021728516,4795577.0,0.004613139683349532,1.3636380560545964,3.9999488045866323,40.454488758323905,45.87026299186613,-0.0420584288883461,0.13434175122198866,-0.15848635066593175,0.5572774078352296,11.828695171314491,0.24216461181639914,0.015250893584273228,-0.09919500350952148,-0.5385312549650934,0.3401412479460504,-0.3188631292373074,0.12047312221826445,0.18960006516563155,57.62694804067928,12.835784104897833,0.21966812572778652,3,-0.16765117645264027,-0.02794170379638672,-0.14203786849975586,0.3632469177246094,-0.9686546325683594,4,-0.048746017093989846,3.8001064897298846,26.24685287475586,1.0425602370266922,26.17234039306641,2.1999795218348894,26.43313217163086,-0.048746017093989846
8075,2012-03-19,26.163026809692386,26.47970199584961,26.15371131896973,26.37724876403809,3029203.0,-0.007771047563686406,-1.7999705116233047,-1.4375087993242461,37.55274042852495,43.48623042564722,0.10529479570580591,0.3282000046067246,0.026959295797059468,0.7538601841403434,11.132062810815906,0.32599067687987926,-0.05854235818497955,-0.28640489578246786,-0.7453645725836857,0.17255478101875,-0.515884734183075,-0.05692505738186071,0.34904132199787696,20.339106591233293,-22.136603678051042,0.2294798384006081,3,0.03725528717040305,0.21422100067138317,-0.19093799591064808,0.5681533813476527,-0.9314002990722656,0,-0.035599867929929974,1.3636380560545964,26.36793327331543,3.8001064897298846,26.24685287475586,1.0425602370266922,26.17234039306641,-0.035599867929929974
8076,2012-03-20,25.902233123779297,26.13508415222168,25.892919540405273,26.097827911376953,3783122.0,-0.009968024258434682,-1.2608757590327118,0.913047349395445,35.3174019498297,41.854830642294964,0.3373148268250432,0.5844830598540014,0.27236705083581114,1.010231740818483,10.738731859116168,0.2701072692871129,-0.0862364251433938,-0.5253106117248549,-1.044100015710594,-0.0065212077391159085,-0.7847053137177227,-0.2659159097319872,0.5774688720703125,1.4492108434092434,-39.63194154087419,0.2593947019928692,3,0.3446187973022461,0.47501468658447266,0.20257997512817383,0.8289470672607422,-0.4005012512207031,1,-0.03272197893555562,-1.7999705116233047,26.163026809692386,1.3636380560545964,26.36793327331543,3.8001064897298846,26.24685287475586,-0.03272197893555562
8077,2012-03-21,25.8090934753418,25.96743202209473,25.69732666015625,25.892919540405273,4125403.0,-0.003595815387515411,1.319984272736913,0.42857003549555467,33.46150665348698,40.77361658208944,0.44187942994188845,0.6492932613656421,0.34091436933333696,1.0919679001379663,10.180376382003503,0.2701053619384801,-0.164421648842076,-0.5793313980102504,-1.1603340844928063,0.0016712884723055765,-0.8698327412515283,-0.2888300547689724,0.670608520507809,14.285574977449928,-25.49640190992703,0.29050134324127824,3,0.3399620056152308,0.5448694229125941,0.30736207962036133,0.9220867156982386,-0.37255859375,2,-0.0292312738122108,-1.2608757590327118,25.902233123779297,-1.7999705116233047,26.163026809692386,1.3636380560545964,26.36793327331543,-0.0292312738122108
8078,2012-03-22,25.77183723449707,25.902233123779297,25.59487152099609,25.8090934753418,5418295.0,-0.0014435315552762118,1.750002133160437,0.4444469726274248,34.387305708918106,39.56677996803804,0.46854250672367925,0.6509704855886227,0.3535391320815364,1.1148113116725256,9.67618724158706,0.3073616027832067,-0.21314801430851205,-0.5728117942810051,-1.2016350972567835,0.05601150869477323,-0.8872234457688961,-0.2584001427931142,0.6452747344970717,19.99995688781811,-20.393604336019937,0.3144116514878893,3,0.32599067687987926,0.5308980941772461,0.34461832046509144,0.9593429565429688,-0.2980480194091797,3,-0.018792890544717555,1.319984272736913,25.8090934753418,-1.2608757590327118,25.902233123779297,-1.7999705116233047,26.163026809692386,-0.018792890544717555
8079,2012-03-23,25.77183723449707,25.97674560546875,25.72526741027832,25.8370361328125,4490981.0,0.0,-2.1764620851653316,1.7500127988530558,31.687202569312348,36.96912580625809,0.42733337016783324,0.5949119396748301,0.34461407469444794,1.095939317532867,8.626424691109849,0.2514781951904297,-0.21978701860848204,-0.5178591728210442,-1.1451385748434149,0.10942022920132644,-0.8314988738322278,-0.20421947180986066,0.5630506896972669,19.99995688781811,-18.386212268132812,0.3136397010111851,3,0.32599067687987926,0.5308980941772461,0.34461832046509144,0.9593429565429688,-0.08382606506347656,4,-0.02204551333217153,1.750002133160437,25.77183723449707,1.319984272736913,25.8090934753418,-1.2608757590327118,25.902233123779297,-0.02204551333217153
8080,2012-03-26,25.8370361328125,26.0233154296875,25.66938400268555,25.958118438720703,4630127.0,0.002529850616476814,1.814829422204665,1.857121961208788,38.35616182169089,36.118769764228304,0.27904928841463317,0.4817923951437493,0.27736922837849676,1.0169636497021557,7.480130441358197,0.3539314270019496,-0.21751790351509825,-0.40655593872070384,-1.0240304766689938,0.21091859922758616,-0.7152932076948488,-0.09781866974655884,0.4238501510620125,44.82764708166984,2.510322154528268,0.3087372689741452,3,0.22819232940673828,0.4656991958618164,0.21422147750854847,0.8708591461181641,-0.2607917785644496,0,-0.0169430227915921,-2.1764620851653316,25.77183723449707,1.750002133160437,25.77183723449707,1.319984272736913,25.8090934753418,-0.0169430227915921
8081,2012-03-27,26.22822380065918,26.330678939819336,25.892919540405273,25.892919540405273,6076551.0,0.015140578270503635,-1.611117431568409,-2.769225922308686,54.54543036799774,37.8294931134386,-0.16121479346853462,0.05529470373732792,-0.11406331367785327,0.6193392266797062,6.540830699454888,0.49364280700683594,-0.2238025695859882,0.008848094940184126,-0.5678284583567113,0.5855246482370795,-0.27949018170826534,0.2971863715886336,-0.6333522796630895,86.07582139848364,39.850853733245444,0.2883382766484482,3,-0.19093704223632812,0.07451152801513672,-0.20490837097167613,0.4796714782714844,-0.8475742340087891,1,-0.03799713231111035,1.814829422204665,25.8370361328125,-2.1764620851653316,25.77183723449707,1.750002133160437,25.77183723449707,-0.03799713231111035
8082,2012-03-28,26.00468826293945,26.302736282348636,25.88360595703125,26.20959663391113,3787417.0,-0.008522709712203702,1.1428606255637035,-0.6111117431568409,46.69423620613334,39.161830496024216,0.04027354636169278,0.24518684869442708,0.11142905358925503,0.829124084837833,6.213028658028746,0.41913032531738637,-0.2816000836476995,-0.18534832000732848,-0.7416633748132533,0.3709667347985963,-0.4635058474102891,0.09280920739563214,-0.39510059356689453,55.69619596915274,8.176597444068804,0.2781575274029622,3,0.03259849548340199,0.29804706573486683,0.07916831970215199,0.6845788955688512,-0.530899047851559,2,-0.019340989028414635,-1.611117431568409,26.22822380065918,1.814829422204665,25.8370361328125,-2.1764620851653316,25.77183723449707,-0.019340989028414635
8083,2012-03-29,26.08851432800293,26.107141494750977,25.79977989196777,25.8370361328125,4887481.0,0.00322349817140255,1.129040355663624,-1.227271457959062,44.635213879538426,39.6263555094925,-0.07641019179600761,0.1267816797160357,0.02576997484804977,0.7232695601073793,5.885813577068398,0.3073616027832067,-0.30979720365378327,-0.07544307708740305,-0.5966387452177564,0.4457525910429503,-0.3360409111525797,0.18515475697777362,-0.4645048332214401,63.38024106671569,17.073195912079278,0.260597834065176,3,-0.051227569580078125,0.21422100067138672,0.05821180343628285,0.5355548858642578,-0.5960960388183594,3,-0.024991053082363823,1.1428606255637035,26.00468826293945,-1.611117431568409,26.22822380065918,1.814829422204665,25.8370361328125,-0.024991053082363823
8084,2012-03-30,26.32136344909668,26.330678939819336,25.98605918884277,26.17234039306641,4395534.0,0.008925349989892473,3.111082037338351,0.59258837895438,44.63516521956173,40.413291597385474,-0.3537617738007022,-0.1272635855100397,-0.19753652872816474,0.4744300367763614,5.638132747168299,0.34461975097656605,-0.29482557512689667,0.1667201042175286,-0.33490548377483265,0.6683456922098898,-0.08409268977865025,0.4175328982137074,-0.6832205654144339,98.5913258669374,56.202625653391095,0.2508127939961802,3,-0.35858821868896484,-0.01862812042236328,-0.15600919723510742,0.3027057647705078,-0.6333522796630859,4,-0.032201000364131094,1.129040355663624,26.08851432800293,1.1428606255637035,26.00468826293945,-1.611117431568409,26.22822380065918,-0.032201000364131094
8085,2012-04-02,26.265480041503906,26.489015579223636,26.18165397644043,26.33999252319336,3545523.0,-0.002123119788260519,-1.5384518446174011,-0.5000063995085297,46.017691096278924,41.6022126136576,-0.3149359134200864,-0.10307292313299143,-0.12355523968268045,0.5111588186258444,5.792284488415896,0.3073616027832067,-0.27745650552679635,0.12760190963745188,-0.3318842261314181,0.5870880454063219,-0.10214115824698311,0.3573449775218869,-0.613486436698917,67.56761992262503,28.58704232037946,0.22974306788443455,4,-0.22353649139404297,0.037255287170410156,0.006985187530517578,0.35858917236328125,-0.6985492706298828,0,-0.0219858487702419,3.111082037338351,26.32136344909668,1.129040355663624,26.08851432800293,1.1428606255637035,26.00468826293945,-0.0219858487702419
8086,2012-04-03,26.237537384033203,26.40518951416016,26.00468826293945,26.40518951416016,3406807.0,-0.0010638548172943185,3.7777651368630645,2.249987201146825,51.74126818851451,43.63329722866066,-0.2619782886893418,-0.08537604969562551,-0.08707470630319136,0.5157232252473491,5.95685711847616,0.40050125122071023,-0.28545466831431554,0.10338487625121928,-0.35133869177194654,0.5581084442743851,-0.1239769077603654,0.33074666026280397,-0.5520629002514674,63.51346863774968,22.33711963767135,0.22736178401158333,4,-0.19559383392333984,0.004657745361328125,0.0582127571105957,0.3865318298339844,-0.4191303253173828,1,-0.025204081469459183,-1.5384518446174011,26.265480041503906,3.111082037338351,26.32136344909668,1.129040355663624,26.08851432800293,-0.025204081469459183
8087,2012-04-04,25.97674560546875,26.163026809692386,25.902233123779297,26.06057167053223,7159974.0,-0.009939643905878093,-1.240004587118419,0.5000000000000105,43.43887545288599,44.63902720021265,0.02804512602738285,0.18025609531728293,0.1848053135669936,0.7562906397508868,5.329948158415565,0.33530426025390625,-0.27614414174072976,-0.15461263656616353,-0.6126377743552105,0.30341250122288344,-0.3836252054606888,0.07439993232836173,-0.2591294778693367,25.67564575850013,-15.537424152373234,0.229012568894524,4,0.1024541854858434,0.1862802505493164,0.33996105194091797,0.6473236083984375,-0.3446178436279297,2,-0.022947294779407046,3.7777651368630645,26.237537384033203,-1.5384518446174011,26.265480041503906,3.111082037338351,26.32136344909668,-0.022947294779407046
8088,2012-04-05,25.734582901000977,25.96743202209473,25.61350059509277,25.902233123779297,4197123.0,-0.009322288024285585,1.3749960003327635,1.9999772463536434,35.47010865760258,45.059350098911565,0.295435794853006,0.4104529053272401,0.41775534032451134,0.9748308662913558,5.323131909632077,0.3632450103759801,-0.24431306755150217,-0.37581892013549734,-0.8667119746667566,0.11507413439576197,-0.6212654474011252,-0.13037239286986946,0.7544326782226598,13.829838221262019,-24.261580988632662,0.2454465272656292,4,0.31667518615722656,0.42844295501708984,0.6403360366821289,0.8894863128662109,-0.2328510284423828,3,-0.010133977570817465,-1.240004587118419,25.97674560546875,3.7777651368630645,26.237537384033203,-1.5384518446174011,26.265480041503906,-0.010133977570817465
8089,2012-04-09,25.76252365112305,25.87429237365723,25.53898811340332,25.53898811340332,4071183.0,0.0010857277240341467,-2.0000085326416523,-1.333344710285924,39.99996190080691,45.24199455214668,0.29729916121859645,0.35679152065066333,0.3816374541793657,0.918133862030377,5.6830144163632035,0.3353042602539098,-0.19600296248861326,-0.3199361801147411,-0.8237187718824046,0.18384641165292237,-0.5718274759985711,-0.06804488423091115,0.7089816284179697,23.529376335105727,-16.113286781601285,0.25189129588383113,4,0.25147819519042613,0.3632459640502894,0.663622379302975,0.8615455627441371,-0.5308971405029297,0,-0.01048442946026007,1.3749960003327635,25.734582901000977,-1.240004587118419,25.97674560546875,3.7777651368630645,26.237537384033203,-0.01048442946026007
8090,2012-04-10,25.20368385314941,25.38064956665039,25.119857788085934,25.28750991821289,15802770.0,-0.02169196642151472,-1.0740707031634849,-0.3750010665802125,34.817805038001026,43.050036182147046,0.8457942599195434,0.8529989192146523,0.9376483300602523,1.4503271467182337,6.380301268856536,0.6426658630371165,-0.16055567668853143,-0.8112494468688993,-1.4031301956842022,-0.2193686980535965,-1.107189821276549,-0.5153090724612497,1.230520739746101,6.521745582325705,-36.3843689404988,0.295940374407651,4,0.6007528305053746,0.6706075668334996,1.2224621772766149,1.420385360717777,0.2887344360351598,1,0.019216528786273557,-2.0000085326416523,25.76252365112305,1.3749960003327635,25.734582901000977,-1.240004587118419,25.97674560546875,0.019216528786273557
8091,2012-04-11,25.21299743652344,25.343393325805664,25.18505668640137,25.33407974243164,5298368.0,0.00036953262183003766,1.2666557448667033,1.44444697262726,36.55459798796098,41.92340971346123,0.7569250123083258,0.787989696413824,0.9318612308416512,1.4140019760547737,7.068921807356523,0.15833663940429332,-0.11791766871083809,-0.7409291267394984,-1.3991256728509107,-0.08273258062808608,-1.0700273997952046,-0.41183085368379224,1.142346348083496,8.928528983162723,-36.04476120068847,0.32909827305570544,4,0.5914392471313441,0.6473236083984304,1.2247910499572718,1.4110717773437464,0.23285102844237926,2,0.014037733325505952,-1.0740707031634849,25.20368385314941,-2.0000085326416523,25.76252365112305,1.3749960003327635,25.734582901000977,0.014037733325505952
8092,2012-04-12,25.24094009399414,25.362022399902344,25.157114028930664,25.24094009399414,6081490.0,0.001108264003161441,-1.4444469726273634,-0.0,37.97468463805646,41.18335090885212,0.6808501985178168,0.7238007613625683,0.9018372048364469,1.3654795639281758,7.962677111711579,0.2049083709716797,-0.10077361757950953,-0.6664164543151863,-1.3882675209913273,0.055434612360954816,-1.0273419876532586,-0.30549092097711394,1.040274530821538,14.285746433739524,-32.44833835332158,0.36092553333807104,4,0.5634965896606445,0.6193809509277308,1.1875343322753906,1.3831291198730469,0.08382606506347301,3,0.022878187681253603,1.2666557448667033,25.21299743652344,-1.0740707031634849,25.20368385314941,-2.0000085326416523,25.76252365112305,0.022878187681253603
8093,2012-04-13,24.933578491210934,25.19437026977539,24.84975242614746,25.14780044555664,9006549.0,-0.012177105988866899,1.2424261228947662,-100.0,33.33333333333343,39.92759181038231,0.9020116541630969,0.9778662315543798,1.2014010801568737,1.6536857034004058,9.020574321098024,0.3911876678466797,-0.1654247745545625,-0.9081143379211447,-1.7316917768626467,-0.08453689897964267,-1.3199030573918975,-0.4963256184503919,1.2779547234009598,8.18182495150329,-40.20169911333353,0.41178871947075146,4,0.7358055114746129,0.7916898727417028,1.3761425018310582,1.6904907226562536,0.3166751861572301,4,0.028016406504831393,-1.4444469726273634,25.24094009399414,1.2666557448667033,25.21299743652344,-1.0740707031634849,25.20368385314941,0.028016406504831393
8094,2012-04-16,25.08260154724121,25.28750991821289,24.970834732055664,24.98946189880371,4113163.0,0.005976801768859952,-3.8572055467790065,-0.43478106024181484,35.483828348924675,38.75716261623184,0.6244597023534837,0.7669331213343078,1.055159132748127,1.4812715873899513,10.297064573365253,0.3539314270019567,-0.19398004655234757,-0.6948246955871582,-1.5456466791981285,0.15599728802381208,-1.1202356873926433,-0.26941370378167306,1.0199892042935268,43.85955457834398,-4.768302949452348,0.4254109918054853,4,0.5448694229125977,0.6426668167114258,1.2271194458007812,1.5414676666259766,0.3632469177246094,0,0.016710002131476775,1.2424261228947662,24.933578491210934,-1.4444469726273634,25.24094009399414,1.2666557448667033,25.21299743652344,0.016710002131476775
8095,2012-04-17,25.23162651062012,25.250253677368164,25.00808906555176,25.20368385314941,3594374.0,0.005941367887945415,6.428705166461771,0.3000081913500108,28.853731265966175,36.21410295817091,0.35018598825666203,0.5739805186256568,0.9113048026524524,1.3129051800666929,11.413834443269387,0.2421646118164027,-0.2243988039870004,-0.49922971725463583,-1.3630462123490545,0.3645867778397829,-0.9311379648018452,-0.06732146970742647,0.7707371748836351,74.5454748545117,29.38822577037044,0.4319082475472095,4,0.27476310729980113,0.493641853332516,1.0478243827819789,1.3924427032470668,0.009313583374019885,1,0.0,-3.8572055467790065,25.08260154724121,1.2424261228947662,24.933578491210934,-1.4444469726273634,25.24094009399414,0.0
8096,2012-04-18,25.05466079711914,25.24094009399414,24.99877548217773,25.18505668640137,3913142.0,-0.007013646679753016,1.0000157526208717,-4.666552901022832,29.43545856605455,34.65816774852297,0.38187324490082375,0.721167111901778,1.0929927754494813,1.472575846907219,12.403600884110983,0.2421646118164098,-0.28297733319865515,-0.6338168144226088,-1.5441436764100587,0.276510047564841,-1.0889802454163338,-0.17865338342888393,0.8554939876361125,40.00007446654032,-3.666100381261238,0.4551634309937246,4,0.3539314270019531,0.6706075668334961,1.1852054595947266,1.5694084167480469,0.47501373291015625,2,0.017472098130171698,6.428705166461771,25.23162651062012,-3.8572055467790065,25.08260154724121,1.2424261228947662,24.933578491210934,0.017472098130171698
8097,2012-04-19,25.05466079711914,25.138486862182614,24.933578491210934,25.02671813964844,3853339.0,0.0,1.0952334516519855,-0.2142909383456116,26.778209336579323,33.69240115729817,0.2652100617239057,0.6975106757483012,1.090906327040635,1.465069305734442,13.013616768900773,0.2049083709716797,-0.3498839582779354,-0.596095180511476,-1.5469970641778978,0.3548067031549458,-1.0715461223446887,-0.12064423867826335,0.77066179894749,46.808649694350166,5.403347201714958,0.4754509418332111,4,0.3073616027832031,0.6380081176757812,1.1852054595947266,1.5694084167480469,0.5774669647216797,3,0.015613369145738298,1.0000157526208717,25.05466079711914,6.428705166461771,25.23162651062012,-3.8572055467790065,25.08260154724121,0.015613369145738298
8098,2012-04-20,25.28750991821289,25.37133598327637,25.05466079711914,25.08260154724121,4441486.0,0.009293644922166555,-1.428585011226614,7.33317406143438,26.778209336579323,32.22331753905066,-0.042159006392413545,0.44956602684515445,0.8568318402489261,1.223611968560455,13.103556889904766,0.3166751861572301,-0.4324317724347644,-0.3390296936035142,-1.3015457763306486,0.6234863891236202,-0.8202877349670814,0.142228347760053,0.4597670642602054,80.8510267481728,44.75109492292131,0.4812580413635673,4,-0.17230892181396484,0.38187408447265625,0.9476990699768066,1.3365592956542969,0.42844390869140625,4,0.001473306029942112,1.0952334516519855,25.05466079711914,1.0000157526208717,25.05466079711914,6.428705166461771,25.23162651062012,0.001473306029942112
8099,2012-04-23,25.20368385314941,25.250253677368164,25.10123062133789,25.157114028930664,2791497.0,-0.003314919710742492,1.133327872433377,0.22727145795904477,26.446239730160187,31.29314361595723,-0.051339735070872194,0.5150520298102883,0.9405350859680155,1.2906703658363554,13.430567892641282,0.186279296875,-0.48469278781278646,-0.39444808959961364,-1.3723225219012782,0.583426342702051,-0.8833853057504442,0.09448912655121688,0.4717911648176347,61.70205349634558,28.360547024290533,0.48893721615083174,4,-0.09313964843749645,0.46570014953613637,1.0711097717285192,1.4064140319824254,0.21422195434571023,0,0.0018477387865241113,-1.428585011226614,25.28750991821289,1.0952334516519855,25.05466079711914,1.0000157526208717,25.05466079711914,0.0018477387865241113
8100,2012-04-24,25.39927864074707,25.49241828918457,25.20368385314941,25.24094009399414,3216985.0,0.007760563445300406,-1.4799927916710585,3.4000245740500628,32.69230920697706,30.86400041807013,-0.2416876737595146,0.30038068529499995,0.724868249573575,1.0770442939961349,13.335045494966383,0.2887344360351598,-0.4967274572224696,-0.17696542739868093,-1.1519167911522388,0.7979859363548769,-0.6644411092754616,0.31051025447809977,0.2101385698744096,83.33339021751384,51.58566313522643,0.4874756818767794,4,-0.2281932830810547,0.27010536193847656,0.8708581924438477,1.2108192443847656,0.0931396484375,1,0.0018335097180295357,1.133327872433377,25.20368385314941,-1.428585011226614,25.28750991821289,1.0952334516519855,25.05466079711914,0.0018335097180295357
8101,2012-04-25,25.23162651062012,25.324766159057614,25.063974380493164,25.17574119567871,5146876.0,-0.006600665022745589,1.1538388834630628,0.35294826236224613,33.99999836173434,30.422368609589896,-0.07947249350019803,0.4105934003710807,0.886000312713783,1.2137584472762804,14.295343014684947,0.33530426025390625,-0.5336422421588303,-0.2947876930236788,-1.2305161342224515,0.6409407481750939,-0.762651913623067,0.17307652757570935,0.3170175172434391,53.33335608700642,19.95759997347244,0.4678642205993865,4,-0.060541152954105115,0.43775749206542613,1.0571384429931605,0.9919404983520472,0.3539314270019496,2,0.00036912338449912596,-1.4799927916710585,25.39927864074707,1.133327872433377,25.20368385314941,-1.428585011226614,25.28750991821289,0.00036912338449912596
8102,2012-04-26,25.501731872558594,25.53898811340332,25.16642761230469,25.21299743652344,3091690.0,0.010705031711878865,1.0512796278209902,5.166552901023499,45.05926166353562,31.725249535167915,-0.3449716568246224,0.10632727904181039,0.6144809789757559,0.9175409251728475,15.035561085512516,0.37256050109862926,-0.5055365233538289,0.0004654884338393117,-0.9077724278304835,0.9087034046981621,-0.4536534696983203,0.45458444656599895,-0.6519794464111328,92.30763172092766,54.127166871875936,0.45411895813216124,4,-0.26544857025146484,0.16765213012695312,0.8103179931640625,0.7125205993652344,0.1583385467529297,3,0.0010957160717688375,1.1538388834630628,25.23162651062012,-1.4799927916710585,25.39927864074707,1.133327872433377,25.20368385314941,0.0010957160717688375
8103,2012-04-27,25.4365348815918,25.60418510437012,25.315452575683594,25.566930770874023,3133026.0,-0.002556571110252648,1.818214820951449,-0.45161183775927455,43.19068101158107,32.581566497685294,-0.22454030289540583,0.12666960323462817,0.674474560249827,0.9574687174640282,15.509367575740674,0.288732528686527,-0.4845831232219844,-0.03213253021239737,-0.8974079891781237,0.833142928753329,-0.46477025969526053,0.4005051992704658,-0.572997741699222,68.9657729163285,27.736891015013867,0.43263772948286244,4,-0.16765308380127308,0.23284912109374645,0.8149743080139125,0.7777175903320277,0.270105361938473,4,0.007689446741056205,1.0512796278209902,25.501731872558594,1.1538388834630628,25.23162651062012,-1.4799927916710585,25.39927864074707,0.007689446741056205
8104,2012-04-30,25.47378921508789,25.48310470581055,25.21299743652344,25.27819633483887,4098347.0,0.0014645993909747634,1.5217290655744167,-1.499992686316111,57.21392730699682,35.73269939113314,-0.22402810430487108,0.023886035954788554,0.6197313554642818,0.8932693630840447,16.29084113854417,0.2701072692871094,-0.46775626583644936,0.04750051498412944,-0.719359012565036,0.8143600425332949,-0.33592924879045327,0.43093027875871215,-0.5806261566162121,75.86203244052403,28.993626922004367,0.3834297637745833,4,-0.20490741729736328,0.19559478759765625,0.7264924049377441,0.7404632568359375,0.1955947875976598,0,0.009506422847880502,1.818214820951449,25.4365348815918,1.0512796278209902,25.501731872558594,1.1538388834630628,25.23162651062012,0.009506422847880502
8105,2012-05-01,25.688011169433594,25.72526741027832,25.39927864074707,25.49241828918457,5289994.0,0.008409504865448891,1.4137896944489559,1.0000000000000182,61.43498910883441,39.28820278477534,-0.409798504877557,-0.24856046660828213,0.38714659637711435,0.6532232687203035,16.5831515616219,0.32598876953125,-0.4003310150981605,0.2905959129333482,-0.3807628537758312,0.9619546796425276,-0.045083470421239724,0.6262752962879361,-0.7664072291259778,94.36615249720226,40.93477231586028,0.33567938335458936,5,-0.35858821868896484,-0.018627166748046875,0.512270450592041,0.5262413024902344,0.06519889831542969,1,-0.010514841345906634,1.5217290655744167,25.47378921508789,1.818214820951449,25.4365348815918,1.0512796278209902,25.501731872558594,-0.010514841345906634
8106,2012-05-02,25.57624435424805,25.706640243530273,25.42721939086914,25.67869758605957,5149130.0,-0.004350932987701839,2.529410347527555,-0.523808595083212,57.75864503965039,42.73047341844991,-0.2416795710442301,-0.1990833685896547,0.48457827211787574,0.7459871798294806,17.41828206714367,0.2794208526611328,-0.34696394743626513,0.2118937492370634,-0.33970518081145684,0.7634926792855836,-0.06390571578719673,0.4876932142613235,-0.6064206057421906,73.33349260903891,14.332865235769745,0.2757994650242593,5,-0.18628025054931996,0.09313964843749645,0.6077375411987269,0.6380081176757777,0.3911876678466797,2,-0.00327749703601643,1.4137896944489559,25.688011169433594,1.5217290655744167,25.47378921508789,1.818214820951449,25.4365348815918,-0.00327749703601643
8107,2012-05-03,25.38064956665039,25.743896484375,25.37133598327637,25.548301696777344,4138286.0,-0.007647517942374282,-3.0000204783749505,1.6363771758354844,60.90908921666646,46.52279340512626,0.005609536942337456,-0.05316200053229636,0.6551623980136725,0.9266026209581639,18.223413926575237,0.37256050109862926,-0.2909549857136504,0.046103763580322976,-0.4246656063564771,0.516873133517123,-0.18928092138807528,0.28148844854872124,-0.365499198438183,31.57890955077125,-32.45164784648285,0.23538468496839937,5,0.023285865783691406,0.28873443603515625,0.7893614768981934,0.8336029052734375,0.3632469177246094,3,0.008073409249577557,2.529410347527555,25.57624435424805,1.4137896944489559,25.688011169433594,1.5217290655744167,25.47378921508789,0.008073409249577557
8108,2012-05-04,25.47378921508789,25.734582901000977,25.4365348815918,25.706640243530273,3605970.0,0.0036697109817032114,1.0644995078642383,1.388893945254727,59.813092161105146,50.23022145300903,-0.06518219084339805,-0.1758577507957888,0.5357771481775231,0.816344940155247,18.31396313452919,0.35393333435058594,-0.21828901864792627,0.15228309631347514,-0.2850945988737301,0.5896607915006804,-0.06640575128012927,0.37097194390707955,-0.4003391575826605,49.12266835282925,-16.738156048297427,0.21868884759360338,5,-0.0698537826538086,0.19559478759765625,0.6962218284606934,0.7404632568359375,0.24216461181640625,4,0.007312661757964856,-3.0000204783749505,25.38064956665039,2.529410347527555,25.57624435424805,1.4137896944489559,25.688011169433594,0.007312661757964856
8109,2012-05-07,25.49241828918457,25.57624435424805,25.38064956665039,25.47378921508789,3374490.0,0.0007313036132703399,1.099994880458669,-0.08000425946707514,57.00000614349978,52.93107666817822,-0.0430771337718987,-0.22741992196682048,0.4833714956771793,0.7839528890093668,18.262803635312864,0.1955947875976598,-0.13448000739061783,0.18441743850707937,-0.21021445926270843,0.5790493362768672,-0.012898510377812755,0.3817333873919715,-0.36533251752975815,32.5000383967556,-30.92951643443329,0.19731594888489362,5,-0.08848285675048828,0.17696571350097656,0.6775927543640137,0.7218341827392578,0.2049083709716797,0,0.008403359458313497,1.0644995078642383,25.47378921508789,-3.0000204783749505,25.38064956665039,2.529410347527555,25.57624435424805,0.008403359458313497
8110,2012-05-08,25.688011169433594,25.706640243530273,25.37133598327637,25.39927864074707,4913678.0,0.007672590259198975,1.0571401824319757,15.499027336950958,66.83167614212381,56.579040865999275,-0.2161350729807694,-0.40566652407225945,0.2591815732737217,0.5754459589358092,17.345853656551263,0.3353042602539027,-0.05818755324636271,0.35579395294189453,-0.07008847435353616,0.7816763802373252,0.1428527392941774,0.5687351665896117,-0.511580540761166,84.99966722811243,17.837827830907187,0.21294121364771557,5,-0.23284912109375,-0.018627166748046875,0.4447441101074219,0.5262413024902344,0.13971138000488637,1,-0.00072513074777103,1.099994880458669,25.49241828918457,1.0644995078642383,25.47378921508789,-3.0000204783749505,25.38064956665039,-0.00072513074777103
8111,2012-05-09,25.566930770874023,25.715953826904297,25.362022399902344,25.511045455932614,3992484.0,-0.004713498361587631,1.0,0.1935539275593171,62.790733115596076,58.54920436067266,-0.04748326380433454,-0.27058374970571464,0.3511697316163094,0.6860489275093613,16.367325531931623,0.3539314270019531,0.0282126856538234,0.2170168876647942,-0.21733657144483232,0.6513703467744207,-0.00015984189002082871,0.43419361721960925,-0.3451028737453896,53.65862186082752,-15.413603504494247,0.2171767295548138,5,-0.08848381042480469,0.060540199279785156,0.6054086685180664,0.6473217010498047,0.33530235290527344,2,0.007285946778062602,1.0571401824319757,25.688011169433594,1.099994880458669,25.49241828918457,1.0644995078642383,25.47378921508789,0.007285946778062602
8112,2012-05-10,25.81840705871582,25.87429237365723,25.660070419311523,25.753210067749023,2866652.0,0.009835998309514649,1.4210299411523217,1.166621160409482,63.13366142754013,60.76509107355701,-0.2786144905865271,-0.5023344103449041,0.07682694135730372,0.4197998569013208,15.464676390950924,0.3073616027832067,0.09696793043921303,0.4396198272705085,-0.038773551784075266,0.9180132063250923,0.20042313774321485,0.6788165167978022,-0.5548136746074768,89.0906518428601,20.619877237262685,0.23919668952729237,5,-0.27476215362548473,-0.31201744079589844,0.32366228103637695,0.3958454132080078,0.13039779663085938,3,0.005772043296087048,1.0,25.566930770874023,1.0571401824319757,25.688011169433594,1.099994880458669,25.49241828918457,0.005772043296087048
8113,2012-05-11,25.63212776184082,25.85566329956055,25.58555793762207,25.76252365112305,3212798.0,-0.007214980244573788,-1.4166659556132302,-2.0000292551635908,60.08775160099531,61.08440488400128,-0.0689203097848825,-0.2751450807036022,0.2370031952335978,0.5940885795209105,13.804293196539453,0.2701053619384801,0.17274700662624198,0.21841306686401296,-0.2237486366171879,0.6605747703452138,-0.002667784876589252,0.4394939186046152,-0.30746447877758953,52.72715087293365,-15.914099930399146,0.22108085174060096,5,-0.013970375061035156,-0.22353553771972656,0.4889850616455078,0.5821247100830078,0.44707298278808594,4,0.004360493345408889,1.4210299411523217,25.81840705871582,1.0,25.566930770874023,1.0571401824319757,25.688011169433594,0.004360493345408889
8114,2012-05-14,25.501731872558594,25.6228141784668,25.38064956665039,25.44584846496582,3151922.0,-0.005087205030100961,-1.59998976091746,-0.42856724932347257,52.48867897778607,60.0903704249959,0.07359542268627806,-0.11777752795912733,0.3425455208941699,0.7172652243221336,12.286601143335377,0.2514781951904297,0.19667953070826982,0.06706066131591726,-0.34791827602826686,0.4820395986601014,-0.14042880735617302,0.27455012998800754,-0.12210568043596481,27.272625727444826,-37.87804395566527,0.2074894686720919,5,0.1164255142211914,-0.13970947265625,0.605410099029541,0.7125205993652344,0.31667518615722656,0,0.008400290435812252,-1.4166659556132302,25.63212776184082,1.4210299411523217,25.81840705871582,1.0,25.566930770874023,0.008400290435812252
8115,2012-05-15,25.23162651062012,25.60418510437012,25.22231292724609,25.529674530029297,4488834.0,-0.010591647786443947,-1.4117593914316082,-5.333390218096117,50.0,59.228298753923646,0.3041378882179977,0.16055981940890618,0.5811436160265266,0.9733022594611107,10.868808312377631,0.38187217712403054,0.22592723942062065,-0.20304470062255575,-0.6180236379667399,0.21193423672162837,-0.41053416929464603,0.004444768049534531,0.6426658630371094,1.4285087398533378,-62.52292581138126,0.2074894686720919,5,0.3166761398315394,0.130395889282223,0.8382592201232875,0.9826259613037074,0.5029563903808558,1,0.018457000754196873,-1.59998976091746,25.501731872558594,-1.4166659556132302,25.63212776184082,1.4210299411523217,25.81840705871582,0.018457000754196873
8116,2012-05-16,25.49241828918457,25.566930770874023,25.25956726074219,25.33407974243164,3928709.0,0.010335908327379517,-1.000000000000023,-0.5312517998502588,49.78355861027163,57.992128686546444,0.033754567235014576,-0.06930819553397072,0.3005335802872189,0.6894055683499722,9.354576626594966,0.3353042602539027,0.22251962931515834,0.03585920333862447,-0.3389617199840629,0.4106801266613118,-0.1515512583227192,0.22326966499996814,0.36883449554443715,41.428508739852354,-18.153828570662178,0.187410461661344,5,0.055884361267089844,-0.13039588928222656,0.34694576263427734,0.572810173034668,0.11176681518555043,2,0.013153097381748413,-1.4117593914316082,25.23162651062012,-1.59998976091746,25.501731872558594,-1.4166659556132302,25.63212776184082,0.013153097381748413
8117,2012-05-17,25.44584846496582,25.67869758605957,25.4365348815918,25.501731872558594,4629482.0,-0.0018268107674392908,-5.500089594266491,-0.3529362163464434,50.21833162978316,56.92604418306622,0.10118627186891516,0.00850724972032424,0.33534327828623844,0.7104317739444319,7.464412412631866,0.24216270446776988,0.1880819932418092,-0.030270004272459516,-0.35415173545046486,0.2936117269055458,-0.19221086986146219,0.13167086131654315,0.4026255226135298,35.294135361894774,-22.146971212021782,0.16194086558900264,5,0.10245418548583984,-0.08382606506347656,0.38653039932250977,0.619379997253418,0.12108230590820312,3,0.017935525295681654,-1.000000000000023,25.49241828918457,-1.4117593914316082,25.23162651062012,-1.59998976091746,25.501731872558594,0.017935525295681654
8118,2012-05-18,25.324766159057614,25.72526741027832,25.25956726074219,25.511045455932614,4964247.0,-0.004758430675829706,-1.9411672589292188,3.333356087238472,46.63866811563892,55.77478440219279,0.2222819386047341,0.139685561801965,0.43911262233875803,0.8033711332207396,6.571059977874652,0.46570014953612926,0.16556588166434594,-0.15321512222290323,-0.47293110470526045,0.166500860259454,-0.31307311346408184,0.006642869018275377,0.511184607315073,20.370279074529705,-33.305601607935124,0.15985799124117828,5,0.22353649139404652,0.037256240844730115,0.5076127052307164,0.7404623031616246,0.2794189453125071,4,0.024641439623555028,-5.500089594266491,25.44584846496582,-1.000000000000023,25.49241828918457,-1.4117593914316082,25.23162651062012,0.024641439623555028
8119,2012-05-21,25.250253677368164,25.42721939086914,25.19437026977539,25.38064956665039,3675864.0,-0.0029422771851655982,1.0833297780659914,0.7000020478374837,39.46186940690843,52.733694764946634,0.2892484656613057,0.22963956428824162,0.48968458871316045,0.846790907151842,5.701586769671158,0.23284912109375,0.1479366189613529,-0.23005609512329173,-0.5419431580120602,0.08183096776547671,-0.38599962656767417,-0.07411256367890928,0.5734243322219896,10.526221245010653,-36.43276493934374,0.15594353144438347,5,0.28407764434814453,0.15368175506591797,0.44707250595092773,0.6799221038818359,0.5495262145996058,0,0.03282925699886041,-1.9411672589292188,25.324766159057614,-5.500089594266491,25.44584846496582,-1.000000000000023,25.49241828918457,0.03282925699886041
8120,2012-05-22,25.44584846496582,25.48310470581055,25.296823501586914,25.306137084960934,4305454.0,0.007746250397989707,-1.3529482623622686,-1.0714400643604456,46.98275671834788,50.97725294303016,0.06223514672982944,0.03975059109252399,0.2644218796743658,0.622561012623045,5.5655099845363845,0.23285102844238637,0.13104276553837124,-0.036789798736570845,-0.3468194798167694,0.2732398823436277,-0.1918046392766719,0.11822504180353022,0.3526572350317423,47.36853450598722,3.591013101589496,0.1550148405400994,5,0.08848285675048828,-0.04191303253173828,0.23052120208740234,0.4843273162841797,0.4098148345947301,1,0.014641232901427603,1.0833297780659914,25.250253677368164,-1.9411672589292188,25.324766159057614,-5.500089594266491,25.44584846496582,0.014641232901427603
8121,2012-05-23,25.24094009399414,25.63212776184082,25.14780044555664,25.38996315002441,5070217.0,-0.008052723070083534,-1.8888990016780909,-1.0666493740528356,46.781122669601004,49.16030419214804,0.24142747974998002,0.2586538031908354,0.4405730295845238,0.7964597365413226,5.211182525680851,0.4843273162841797,0.11506713340787655,-0.24216384887695241,-0.5506300657012169,0.06630236794731204,-0.39639695728908464,-0.08793074046482019,0.5334001887945341,16.129000293963188,-27.985690094176924,0.15423310841213136,5,0.2607917785644531,0.1629953384399414,0.37488889694213867,0.6892356872558594,0.6612930297851562,2,0.01955722747126587,-1.3529482623622686,25.44584846496582,1.0833297780659914,25.250253677368164,-1.9411672589292188,25.324766159057614,0.01955722747126587
8122,2012-05-24,25.529674530029297,25.688011169433594,25.28750991821289,25.324766159057614,23750054.0,0.011439131623463439,-1.8666525594380772,-1.3750111991399627,51.18113156435031,48.170679743631936,-0.10344964455731898,-0.029386568866293317,0.1342509650393069,0.4829875024743515,5.459560272851206,0.4470710754394531,0.06619403495699316,0.04517345428466868,-0.26390053212171694,0.3542474406910543,-0.10936353891852235,0.1997104474878597,0.20707336252545616,66.12916544182006,21.712387108714722,0.15453699320319267,5,-0.0931406021118164,-0.12573909759521484,0.03725576400756836,0.4005012512207031,0.7078628540039062,3,0.002918586927270983,-1.8888990016780909,25.24094009399414,-1.3529482623622686,25.44584846496582,1.0833297780659914,25.250253677368164,0.002918586927270983
8123,2012-05-25,25.63212776184082,25.69732666015625,25.57624435424805,25.59487152099609,19265622.0,0.004013103719399558,-2.250070395494903,0.18181902802730612,52.85170569749371,48.21101604582167,-0.23010039065098198,-0.12272745106077565,0.012635873916707396,0.3650641683306475,5.911356301821989,0.16765213012695312,0.034005808431317064,0.13784704208374166,-0.1771573913097626,0.4528514754772459,-0.019655174613010473,0.2953492587804938,0.0692832838940447,88.13543438270105,40.46756462876253,0.1575022166967525,5,-0.19559383392333984,-0.16765117645263672,-0.1047821044921875,0.2980480194091797,0.5588397979736293,4,-0.0025435653088409227,-1.8666525594380772,25.529674530029297,-1.8888990016780909,25.24094009399414,-1.3529482623622686,25.44584846496582,-0.0025435653088409227
8124,2012-05-29,25.715953826904297,25.846349716186523,25.63212776184082,25.846349716186523,20131952.0,0.003270351405951999,2.2857163753382577,-3.499974402293221,50.59762451394566,48.27741876959341,-0.31328913226586863,-0.1976126378242853,-0.09367644062263736,0.2674368531273217,5.8629315861871785,0.21422195434570312,-0.018904616569326294,0.20956487655639577,-0.1203853259802301,0.5395150790930217,0.04458977528808106,0.3745399778247105,-0.5681533813476562,81.3333296927433,36.80192573337584,0.16497510126831338,5,-0.21887874603271484,-0.24682044982910156,-0.32366132736206055,0.21422195434570312,0.24216461181640625,1,-0.004346279484187088,-2.250070395494903,25.63212776184082,-1.8666525594380772,25.529674530029297,-1.8888990016780909,25.24094009399414,-0.004346279484187088
8125,2012-05-30,25.41790580749512,25.864978790283203,25.38064956665039,25.688011169433594,4582564.0,-0.011590004454641534,-1.8108191876200332,2.0714254369925857,47.03701568790451,47.97224733377484,0.015602143595351947,0.08344024701649388,0.1845641259390014,0.5492155292030425,6.404932558924418,0.4843292236328125,-0.062262855417436924,-0.07497787475585582,-0.39560675926333033,0.2456510097516187,-0.2352923170095913,0.08533656749787966,-0.2561343765258819,37.66223059083899,-5.47857573482171,0.1603144422537366,5,0.08848381042480113,0.05122756958007457,-0.02794170379639027,0.5122699737548793,0.577468872070309,2,0.01502382168557892,2.2857163753382577,25.715953826904297,-2.250070395494903,25.63212776184082,-1.8666525594380772,25.529674530029297,0.01502382168557892
8126,2012-05-31,25.49241828918457,25.63212776184082,25.24094009399414,25.4365348815918,4199377.0,0.0029314957043973244,1.3333428140732102,-0.20689484722446755,43.02791575017456,47.17331223604055,-0.06583342616618282,0.002451414932725271,0.09910909244950616,0.46241975758570675,7.121616500283939,0.3911876678466797,-0.07594623926190636,0.003725910186766157,-0.3144973024380917,0.321949122811624,-0.15538569612566278,0.1628375164991951,-0.3025185638427743,40.29849377704966,2.847344842366425,0.15911160631242874,5,0.013971328735351562,-0.023284912109375,-0.07218360900878906,0.4377574920654297,0.4191303253173828,3,0.014249138950073181,-1.8108191876200332,25.41790580749512,2.2857163753382577,25.715953826904297,-2.250070395494903,25.63212776184082,0.014249138950073181
8127,2012-06-01,25.58555793762207,25.66938400268555,25.296823501586914,25.315452575683594,5136676.0,0.0036536215348785817,-1.4242337741317166,4.833373152667634,48.96265983263882,47.431533537929425,-0.15317965890497476,-0.07857867691915388,-0.0011138000117334457,0.35354704097468925,8.000832689026508,0.37256050109863637,-0.060102937636898446,0.0866201400756843,-0.23014770688584463,0.40338798703721324,-0.07176378340507839,0.245004063556447,-0.3686550496826193,55.223793921314524,18.890965067889,0.15838392348076397,6,-0.07916831970214844,-0.07451152801513672,-0.16532325744628906,0.3446178436279297,0.4843273162841797,4,0.012377106918257663,1.3333428140732102,25.49241828918457,-1.8108191876200332,25.41790580749512,2.2857163753382577,25.715953826904297,0.012377106918257663
8128,2012-06-04,25.660070419311523,25.660070419311523,25.48310470581055,25.53898811340332,5555508.0,0.0029122867623647686,1.9230648057716562,0.4482780535685283,53.61703165942958,49.00432934376511,-0.1957081614825249,-0.1459002672478924,-0.08078866157235609,0.26402121690977154,8.927562813115554,0.176965713500973,-0.06015380778421431,0.1518185615539558,-0.1726956870573737,0.4763328101652853,-0.010438562751708957,0.31407568585962053,-0.4191303253173828,67.16415629508276,28.459004686306827,0.16225712430566527,6,-0.15368080139160156,-0.14902400970458984,-0.20723676681518555,0.27010536193847656,0.6240367889404297,0,0.022504496491446924,-1.4242337741317166,25.58555793762207,1.3333428140732102,25.49241828918457,-1.8108191876200332,25.41790580749512,0.022504496491446924
8129,2012-06-05,25.706640243530273,25.846349716186523,25.566930770874023,25.641441345214844,6641078.0,0.0018148751526301243,-1.608709588382467,0.5384675971141426,62.08529057805037,50.68238866150983,-0.19079564226632328,-0.18508778615311527,-0.13208615732592222,0.21058721264057922,9.516025017661907,0.2794189453125,-0.05624616032343965,0.1876772880554185,-0.14856598565558699,0.523920561766424,0.019555651199915758,0.35579892491092124,-0.440738601684572,74.62680636721521,29.917305523223973,0.16812163685550352,6,-0.20025062561035156,-0.19559383392333984,-0.23750734329223633,0.22353553771972656,0.5029563903808558,1,0.018840552934803245,1.9230648057716562,25.660070419311523,-1.4242337741317166,25.58555793762207,1.3333428140732102,25.49241828918457,0.018840552934803245
8130,2012-06-06,25.66938400268555,25.66938400268555,25.38996315002441,25.520360946655273,3909813.0,-0.0014492847175585633,2.7500351972967643,2.285668314659388,55.08019926343941,51.60450828304743,-0.13242188865209314,-0.1573668793220584,-0.10218986007494735,0.2438160043082469,10.181929503482756,0.3166770935058629,-0.0327348105152403,0.15135240554809926,-0.18301727799165945,0.48572208908785797,-0.015832436221778323,0.31853724731797683,-0.37951927490234993,70.76925985085548,24.58537799830323,0.16718484176987924,6,-0.11642456054687855,-0.15833759307861683,-0.20025110244751332,0.2607917785644496,0.8475742340087855,2,0.011248202761894976,-1.608709588382467,25.706640243530273,1.9230648057716562,25.660070419311523,-1.4242337741317166,25.58555793762207,0.011248202761894976
8131,2012-06-07,25.753210067749023,25.892919540405273,25.72526741027832,25.85566329956055,4442774.0,0.003265604856536708,-1.1176413901102211,-0.6874992000614427,58.63872044052946,52.433129269289566,-0.15191633863977216,-0.23876334134124022,-0.20516462579655936,0.15507058383950678,10.60705430624793,0.223535537719723,0.019716854921629334,0.2258645057678237,-0.12424748836206945,0.5759764998977168,0.050808508702878896,0.4009205028327685,-0.4403407774658241,76.56258999251261,27.803217615044886,0.1750559970649457,6,-0.1862802505493164,-0.2328500747680664,-0.25380659103393555,0.17696571350097656,0.8848304748535156,3,0.009403278705036877,2.7500351972967643,25.66938400268555,-1.608709588382467,25.706640243530273,1.9230648057716562,25.660070419311523,0.009403278705036877
8132,2012-06-08,25.96743202209473,26.06988525390625,25.706640243530273,25.79046630859375,7193150.0,0.008318262219822348,-1.108103321359981,-1.7272828818765456,67.16415629508309,54.0234015579106,-0.33247553579051115,-0.465093881700291,-0.4292344866729927,-0.06049547421163837,10.446320414335448,0.36324501037597656,0.047325937762508374,0.4326352119445822,0.05147457014584944,0.813795853743315,0.2420548910452176,0.6232155328439468,-0.6197597168042073,84.93162213339004,31.235323775392708,0.19058032089936636,6,-0.3120193481445348,-0.3585891723632848,-0.43775796890259144,-0.037256240844730115,0.8196315765380788,4,-0.0021520575290320254,-1.1176413901102211,25.753210067749023,2.7500351972967643,25.66938400268555,-1.608709588382467,25.706640243530273,-0.0021520575290320254
8133,2012-06-11,25.743896484375,26.04194450378418,25.715953826904297,26.00468826293945,7015568.0,-0.008608303567697151,-1.0588206950551105,-1.4736853450598224,62.21199461336151,55.31388712451236,-0.1021616979981701,-0.24533398036664522,-0.22104977853339491,0.15800296219589782,10.568876149356468,0.3259906768798828,0.08915751064489186,0.20351123809814453,-0.18682493625877683,0.5938474124550659,0.008343150919682074,0.398679325276607,-0.33844714319521785,52.054982817869664,-6.808662014087432,0.19516808717846118,6,-0.08848381042480469,-0.1350536346435547,-0.20723676681518555,0.186279296875,1.043167114257809,0,0.012662759490549735,-1.108103321359981,25.96743202209473,-1.1176413901102211,25.753210067749023,2.7500351972967643,25.66938400268555,0.012662759490549735
8134,2012-06-12,25.715953826904297,25.79977989196777,25.59487152099609,25.78115272521973,4972300.0,-0.001085409020645467,3.0000372335477037,0.25000365684196835,57.2864109590733,56.452708821308896,-0.08294119305316983,-0.21135579189577314,-0.2166057192096673,0.18500773845669016,10.986690101637453,0.2049083709716797,0.09951344560339948,0.16485748291015767,-0.23270264262470164,0.562417608445017,-0.033922579857271984,0.3636375456775873,-0.257349612706399,47.94529770671182,-11.861310138104784,0.19878006276742968,6,-0.06054115295410156,-0.10711097717285156,-0.17929410934448242,0.21422195434570312,1.2387619018554723,1,0.02209342049577212,-1.0588206950551105,25.743896484375,-1.108103321359981,25.96743202209473,-1.1176413901102211,25.753210067749023,0.02209342049577212
8135,2012-06-13,25.69732666015625,25.846349716186523,25.53898811340332,25.706640243530273,3802985.0,-0.0007243428291023868,1.1290403556635993,0.1428487844835074,63.68716937270054,58.74818144603401,-0.022920249871702936,-0.1644838375370874,-0.220376525218402,0.2070407102292826,10.974769290540548,0.3073616027832031,0.09730896671797495,0.12294530868530273,-0.24959511743262652,0.495485734803232,-0.0633249043736619,0.30921552174426736,-0.18981996278168367,29.82471267464962,-34.04006871837571,0.18627021305896463,6,-0.013972282409667969,-0.08848381042480469,-0.16066694259643555,0.23284912109375,1.3412151336669886,2,0.01993475743720663,3.0000372335477037,25.715953826904297,-1.0588206950551105,25.743896484375,-1.108103321359981,25.96743202209473,0.01993475743720663
8136,2012-06-14,25.82772254943848,25.892919540405273,25.706640243530273,25.78115272521973,4978312.0,0.005074297844546161,1.105281310627375,-5.000204792135982,59.87654867200718,59.96083576151937,-0.11259156161600004,-0.2829801219671104,-0.3712161601227244,0.07608447105948102,10.898212997736447,0.19559288024902344,0.09896884223662994,0.23657598495483612,-0.15033557160521127,0.6234875415148835,0.0431202066748142,0.43003176323485803,-0.2887344360351598,54.386135092314824,-8.812495947297016,0.19345577828002353,6,-0.09779834747314808,-0.2188796997070348,-0.2654495239257848,0.10245323181151988,1.0524806976318288,3,0.026685887071016268,1.1290403556635993,25.69732666015625,3.0000372335477037,25.715953826904297,-1.0588206950551105,25.743896484375,0.026685887071016268
8137,2012-06-15,25.902233123779297,25.939489364624023,25.76252365112305,25.911548614501953,6714623.0,0.0028849068747036632,4.428646656134699,-0.20003276539973788,59.11948389489862,60.57221934323816,-0.1536116955735345,-0.33892318089873186,-0.45731878166928297,0.004118059898580384,11.188589047725753,0.176965713500973,0.13765655384609232,0.28826732635497976,-0.1160063138181826,0.6925409665281421,0.08613050626840035,0.49040414644155916,-0.36324501037597656,72.2219694039303,11.674629031762365,0.20213682008658101,6,-0.17230892181396484,-0.29339027404785156,-0.3492741584777832,0.027942657470703125,0.7637481689453125,4,0.028407103561574498,1.105281310627375,25.82772254943848,1.1290403556635993,25.69732666015625,3.0000372335477037,25.715953826904297,0.028407103561574498
8138,2012-06-18,25.94880485534668,26.097827911376953,25.8090934753418,26.097827911376953,3722031.0,0.0017979813302131387,2.8750303976654115,15.997338247338247,58.06455022400615,60.12547041501102,-0.17312524410205654,-0.3545229855051062,-0.5073735735947729,-0.04838723409005752,11.070947763844435,0.2887344360351527,0.18680039809726878,0.3036371231079116,-0.10297562058012844,0.7102498667959516,0.1003307512638898,0.5069434949519334,-0.367344970703126,73.33349260903844,14.778644162993231,0.20330637184402023,6,-0.2049093246459961,-0.3259906768798828,-0.42378759384155273,-0.07916927337646484,0.6240367889404297,0,0.032304329542692134,4.428646656134699,25.902233123779297,1.105281310627375,25.82772254943848,1.1290403556635993,25.69732666015625,0.032304329542692134
8139,2012-06-19,26.079200744628906,26.27479362487793,25.93017578125,26.08851432800293,5549603.0,0.00502512119572085,-1.2424122074875734,0.06249760018430585,75.91244258229801,62.44016411710643,-0.2739215644904647,-0.4423094808808905,-0.6407098764662891,-0.1835725141887039,10.951310940434842,0.3446178436279297,0.2184683590873,0.3925856590270982,-0.013527112168638666,0.798698430222835,0.18952927342922976,0.5956420446249666,-0.44610405731201297,73.41785605043367,11.71542678020839,0.20305638559786832,6,-0.17230987548828125,-0.3679037094116211,-0.5658259391784668,-0.28873443603515625,0.7358055114746129,1,0.02714281242494332,2.8750303976654115,25.94880485534668,4.428646656134699,25.902233123779297,1.105281310627375,25.82772254943848,0.02714281242494332
8140,2012-06-20,25.81840705871582,26.15371131896973,25.734582901000977,26.051258087158203,4203565.0,-0.010000064360361827,-1.0930292365354477,25.00122875281589,61.1464444751691,62.71880012095527,0.011436780800991642,-0.16039719515138628,-0.36793184120252675,0.07681538443460312,10.782931219135094,0.41912841796875355,0.227870730772338,0.11316404342651509,-0.28043382300579367,0.5067619098588239,-0.08363488978963929,0.3099629766426695,-0.1083067388916028,19.67194403040191,-42.889861012377004,0.19679893321615405,6,0.08848381042480469,-0.10711002349853516,-0.32831716537475586,-0.027940750122070312,1.3505306243896484,2,0.044011571568291386,-1.2424122074875734,26.079200744628906,2.8750303976654115,25.94880485534668,4.428646656134699,25.902233123779297,0.044011571568291386
8141,2012-06-21,25.734582901000977,26.051258087158203,25.706640243530273,25.902233123779297,5643869.0,-0.0032466820096302973,-2.083338310707612,0.7199891875066554,55.12823878747462,61.38147595344323,0.10319261117333767,-0.03973139877712839,-0.27315053741698847,0.16286526244710942,10.088779082866346,0.3446178436279297,0.212791148203614,0.004657745361328125,-0.3226811414244395,0.33199663214709574,-0.15901169803155568,0.16832718875421193,0.5402107238769531,4.918153862681115,-56.15231710768612,0.1636694433928844,6,0.17230796813964844,-0.023285865783691406,-0.2794203758239746,0.046568870544433594,1.4622974395751953,3,0.050669517273254305,-1.0930292365354477,25.81840705871582,-1.2424122074875734,26.079200744628906,2.8750303976654115,25.94880485534668,0.050669517273254305
8142,2012-06-22,25.60418510437012,25.81840705871582,25.60418510437012,25.81840705871582,4209362.0,-0.005067025843491835,-1.000000000000033,1.2777910508890877,48.148106011766274,59.81882166437708,0.19740429722592978,0.1017516154372835,-0.13398572907602357,0.29177876926451773,9.555980297935566,0.21422195434569957,0.21606663683491334,-0.1294655799865687,-0.4488065801932244,0.18987542022008697,-0.28913608008989655,0.030204920116759126,0.6592454528808567,0.0,-57.80874397368878,0.1596705001033284,6,0.30270576477050426,0.10711193084716442,-0.1490225791931188,0.13505363464355113,1.3132743835449183,4,0.049836311427165825,-2.083338310707612,25.734582901000977,-1.0930292365354477,25.81840705871582,-1.2424122074875734,26.079200744628906,0.049836311427165825
8143,2012-06-25,25.566930770874023,25.63212776184082,25.44584846496582,25.511045455932614,2858922.0,-0.0014550095363018434,1.0,-0.26087575903273275,45.34163149740905,58.491623946414386,0.2312327686973532,0.14110567716464573,-0.07830782659077329,0.32627607150602245,9.231781766100475,0.186279296875,0.20409905327257505,-0.16346006393432688,-0.48844582777982026,0.1615256999111665,-0.32595294585707535,-0.0009671820115784158,0.670129968261719,14.606793279430105,-39.377830424224214,0.16249288192274758,6,0.29339027404785156,0.14436626434326172,-0.11176824569702148,0.15833759307861328,1.3225879669189453,0,0.042987190433613875,-1.000000000000033,25.60418510437012,-2.083338310707612,25.734582901000977,-1.0930292365354477,25.81840705871582,0.042987190433613875
8144,2012-06-26,25.60418510437012,25.734582901000977,25.566930770874023,25.6228141784668,4078699.0,0.0014571296738730144,-2.600090106694243,-0.33334470989758974,47.82605377532604,56.72927776892833,0.19719377306747177,0.10018512264418078,-0.10113003192773107,0.2909149032719469,9.38941421608949,0.16765213012695312,0.1541013217157925,-0.12061729431151846,-0.45045605672893885,0.20922146810590192,-0.28553667552023043,0.044302086897193504,0.5854028983154258,22.368265054267965,-28.27488076890583,0.1649193812087107,6,0.25613594055175426,0.10711193084716442,-0.1490225791931188,0.12108325958251598,1.0245399475097656,1,0.03783196129728261,1.0,25.566930770874023,-1.000000000000033,25.60418510437012,-2.083338310707612,25.734582901000977,0.03783196129728261
8145,2012-06-27,25.79977989196777,25.911548614501953,25.688011169433594,25.688011169433594,3279901.0,0.0076391725337223715,-3.0,-5.99969284324748,51.445082599822804,55.79244820535229,0.01973573773612003,-0.06886445773235295,-0.28452655863785026,0.09866729761366955,8.727161904454404,0.3073635101318324,0.13269821302904816,0.055883789062495026,-0.2417964914452284,0.35356406957021846,-0.09295635119136847,0.20472392931635852,0.34518373845459394,58.461480298289636,10.638565466416892,0.1488401402538625,6,0.060541152954105115,-0.08848285675048473,-0.3306465148925746,-0.07451152801513317,0.9127712249755895,2,0.039350194784096626,-2.600090106694243,25.60418510437012,1.0,25.566930770874023,-1.000000000000033,25.60418510437012,0.039350194784096626
8146,2012-06-28,25.85566329956055,25.87429237365723,25.63212776184082,25.63212776184082,2913786.0,0.0021660420293034832,-1.1666766214152557,1.999982934862465,46.15381586046385,54.351818423748426,-0.03550075416887921,-0.10133462285692474,-0.32160582684053196,0.04723363026552718,7.538712998280274,0.2421646118164098,0.1285544556233873,0.09360494613647674,-0.18305476437305757,0.37026465664601105,-0.04472490911829041,0.2319348013912439,0.24735342093442014,87.99972149524365,43.01724174944571,0.13832985525476665,6,0.004657745361324572,-0.14436626434326527,-0.3865299224853551,-0.1303949356079137,0.9127731323242188,3,0.05079252341467644,-3.0,25.79977989196777,-2.600090106694243,25.60418510437012,1.0,25.566930770874023,0.05079252341467644
8147,2012-06-29,25.902233123779297,26.08851432800293,25.734582901000977,26.08851432800293,5373309.0,0.001801145987986974,2.7999692827522655,-0.8333404438680039,56.204334828101636,54.14512782420348,-0.09171543633084411,-0.12960860742525426,-0.34844266562360815,0.0020090083845580864,6.705978255403316,0.3539314270019531,0.11591475635955817,0.12434101104736328,-0.14596105741864918,0.39464307951337574,-0.010810023185641171,0.25949204528036773,-0.45638465881347656,71.01429919689443,25.81413991751556,0.1351510342330058,6,-0.041912078857421875,-0.14436626434326172,-0.449399471282959,-0.17696475982666016,0.6333522796630895,4,0.04998206952312301,-1.1666766214152557,25.85566329956055,-3.0,25.79977989196777,-2.600090106694243,25.60418510437012,0.04998206952312301
8148,2012-07-02,26.237537384033203,26.237537384033203,25.99537467956543,26.06057167053223,4044557.0,0.012944994304220137,1.7368318944611505,-0.9499923206880473,66.47059673840505,53.09603384154871,-0.42661943483732045,-0.44209893640626774,-0.6672173958235526,-0.3308789439909745,5.988125667978747,0.33530426025390625,0.11202996395814324,0.43077192306518697,0.09744146959431532,0.7641023765360586,0.26410669632975114,0.5974371498006228,-0.7788356018066409,100.0,52.86901318636724,0.16666522673543502,7,-0.3958444595336914,-0.47967052459716797,-0.8173027038574219,-0.5122690200805664,0.8941440582275426,0,0.025914097574401218,2.7999692827522655,25.902233123779297,-1.1666766214152557,25.85566329956055,-3.0,25.79977989196777,0.025914097574401218
8149,2012-07-03,26.19096755981445,26.36793327331543,26.08851432800293,26.256166458129886,2173502.0,-0.0017749312192345545,-1.0689625952419624,-0.3684267252994084,65.31789923247729,53.559528814582954,-0.40513219388904176,-0.3766975812837927,-0.6016160058031765,-0.28109804180905584,6.182887673059677,0.2794189453125,0.10360836661820017,0.3599857330322216,-0.01096644274159786,0.730937908806041,0.17450964514531364,0.5454618209191295,-0.7011123535156223,75.94939005739063,25.529248035686557,0.18547608788690959,7,-0.2840766906738246,-0.3865308761596644,-0.7404623031616175,-0.4982986450195277,1.3412170410156286,1,0.026671453675133572,1.7368318944611505,26.237537384033203,2.7999692827522655,25.902233123779297,-1.1666766214152557,25.85566329956055,0.026671453675133572
8150,2012-07-05,25.958118438720703,26.18165397644043,25.93017578125,26.125770568847656,2989908.0,-0.00889043600859607,-1.2499872011467772,2.5713951379337807,53.80434964068322,53.41243002049502,-0.16805350153951437,-0.12765293038479797,-0.35835422570938036,-0.05736437825746776,5.580685991836153,0.2607917785644496,0.08787788237073357,0.11269989013671733,-0.25422407645828926,0.4796238567317239,-0.07076209316078774,0.2961618734342224,-0.41557854840088027,44.30391887478161,-5.382620357332996,0.18346198329750357,7,-0.051227569580078125,-0.15368175506591797,-0.47501420974731445,-0.28873443603515625,1.9093704223632812,3,0.02583417649250208,-1.0689625952419624,26.19096755981445,1.7368318944611505,26.237537384033203,2.7999692827522655,25.902233123779297,0.02583417649250208
8151,2012-07-06,25.99537467956543,26.051258087158203,25.81840705871582,25.82772254943848,3287632.0,0.0014352442736818016,-1.4999692830667786,-0.9999999999999788,52.77782518126144,53.92684326155005,-0.18374928947489266,-0.15371778078452536,-0.37914544416533147,-0.09572993768637872,5.688608005200449,0.2328510284423828,0.03446850234176324,0.137847900390625,-0.23223315454730198,0.507928955328552,-0.04719262707833849,0.3228884278595885,-0.4033111862658707,41.17654144757844,-5.425632731461057,0.18504052746896282,7,-0.08848381042480469,-0.19093799591064453,-0.5076131820678711,-0.3259906768798828,1.8814277648925817,4,0.027588617060468446,-1.2499872011467772,25.958118438720703,-1.0689625952419624,26.19096755981445,1.7368318944611505,26.237537384033203,0.027588617060468446
8152,2012-07-09,25.911548614501953,26.06057167053223,25.846349716186523,25.958118438720703,4141185.0,-0.003224653081433382,-1.4210299411524188,-0.2777765136863241,48.91303501014456,54.32366587407621,-0.05781891744205225,-0.07830791005677185,-0.28819658516555435,-0.012470857201478225,6.01908480427719,0.21422195434570668,0.017326558464631603,0.05681600570678569,-0.31060544678625845,0.42423745819982983,-0.1268947205397346,0.24052673195330598,-0.2729329344014424,16.949429037520392,-25.186168161690045,0.1837107262465215,7,0.05588340759277344,-0.07917022705078125,-0.42378711700439453,-0.24216461181640625,1.7882881164550781,0,0.0330697261723385,-1.4999692830667786,25.99537467956543,-1.2499872011467772,25.958118438720703,-1.0689625952419624,26.19096755981445,0.0330697261723385
8153,2012-07-10,26.06988525390625,26.079200744628906,25.93017578125,25.97674560546875,4448679.0,0.00611065906403141,1.6666211604095562,-2.0,49.732576985413296,54.53550178630813,-0.1534450695882228,-0.2223711684058145,-0.43532187301818936,-0.17194672256342614,6.389582157275962,0.16765213012695312,0.021674197842870058,0.19885320663452077,-0.1766984768648534,0.574404890133895,0.011077364884833685,0.38662904838420786,-0.38751051821284577,45.76272951303322,7.2708351818247365,0.18777584174968645,7,-0.069854736328125,-0.19093704223632812,-0.5611672401428223,-0.4005012512207031,1.5926952362060547,1,0.01786352893388199,-1.4210299411524188,25.911548614501953,-1.4999692830667786,25.99537467956543,-1.2499872011467772,25.958118438720703,0.01786352893388199
8154,2012-07-11,26.284107208251953,26.312049865722656,26.06057167053223,26.125770568847656,3810393.0,0.008217218919811087,1.3478284096372337,1.6999918086500656,63.73631072199724,55.90119379988306,-0.2917589632627511,-0.4130219240783184,-0.6368130464680064,-0.3923199299707001,7.021131216080717,0.25147819519042613,0.05641756592574865,0.3846674919128432,-0.025820661413476387,0.7951556452391628,0.17942341524968342,0.589911568576003,-0.5605989603012276,94.33949870755107,51.2583403184709,0.20524407666316039,7,-0.2840766906738281,-0.40515899658203125,-0.7753891944885254,-0.6147232055664062,1.1921920776367188,2,0.03224664346760453,1.6666211604095562,26.06988525390625,-1.4210299411524188,25.911548614501953,-1.4999692830667786,25.99537467956543,0.03224664346760453
8155,2012-07-12,26.20959663391113,26.302736282348636,26.097827911376953,26.21891021728516,3328430.0,-0.0028348147323578043,1.3157974154190524,-0.058821403618711604,64.08843029439038,57.893928736986005,-0.17098318504287846,-0.31427884934628736,-0.5570810999531766,-0.3259435074008543,7.489365332666015,0.20490837097168324,0.10192726896708137,0.28454341888427237,-0.13663390065269354,0.7057207384212383,0.07395475911578941,0.4951320786527553,-0.4474228844385202,79.24547256492117,30.042453653368568,0.21058865976848265,7,-0.15833854675292613,-0.3306484222412074,-0.7008786201477015,-0.5402126312255824,1.182876586914066,3,0.05046197335245228,1.3478284096372337,26.284107208251953,1.6666211604095562,26.06988525390625,-1.4210299411524188,25.911548614501953,0.05046197335245228
8156,2012-07-13,26.516958236694336,26.516958236694336,26.21891021728516,26.237537384033203,4043912.0,0.01172706345222907,1.1333269623268483,-30.001433544928986,74.50012287024877,59.926794075002356,-0.41870677902230113,-0.5980177975876657,-0.8519389787313507,-0.6369089108783079,8.383849073362242,0.3073616027832067,0.15291710535401393,0.5574432373046889,0.06332411818661399,1.0515623564227639,0.31038367774565145,0.8045027968637264,-0.7184389157911575,100.0,42.73186007957551,0.247059559559037,7,-0.3492755889892578,-0.5355548858642578,-0.9849553108215332,-0.8475742340087891,0.9500274658203125,4,0.050930827447650984,1.3157974154190524,26.20959663391113,1.3478284096372337,26.284107208251953,1.6666211604095562,26.06988525390625,0.050930827447650984
8157,2012-07-16,26.63804054260254,26.66598129272461,26.330678939819336,26.535585403442386,4265622.0,0.004566221541226767,3.235309706796444,0.3666696246339388,77.51202735672493,61.15361969926012,-0.47431806790550723,-0.6968781389121403,-0.9525472046285124,-0.7649429060182698,9.6472295471207,0.33530235290527344,0.19058607315785991,0.6417351722717299,0.06321161317181279,1.220258731371647,0.3524733927217696,0.9309969518216903,-0.7820461084360666,96.20269898956384,32.152757780505326,0.2892617795499587,7,-0.3958463668823242,-0.5821256637573242,-1.094395637512207,-0.9686565399169922,0.6612930297851527,0,0.04650349187187053,1.1333269623268483,26.516958236694336,1.3157974154190524,26.20959663391113,1.3478284096372337,26.284107208251953,0.04650349187187053
8158,2012-07-17,26.78706359863281,26.78706359863281,26.40518951416016,26.64735412597656,9734271.0,0.005594370043544794,4.4666885102663905,1.3636160548068088,78.73310421066172,62.6441980301695,-0.6003237767172251,-0.8220267257038323,-1.0819450171767322,-0.9210139630816769,10.598727594761689,0.38187408447264914,0.24255856376883855,0.748845291137691,0.0717487722108423,1.4259418100645398,0.4102970316742649,1.0873935506011172,-0.8500704786105224,100.0,29.410346779304007,0.338548259463425,7,-0.48432826995849254,-0.6706075668334925,-1.1549358367919886,-1.117679595947262,0.4936428070068395,1,0.03407514709342041,3.235309706796444,26.63804054260254,1.1333269623268483,26.516958236694336,1.3157974154190524,26.20959663391113,0.03407514709342041
8159,2012-07-18,26.78706359863281,26.84294891357422,26.61009788513184,26.77775001525879,3621108.0,0.0,2.84610053085072,0.06666393621666308,76.50006501877343,65.16594418329063,-0.5664428578282568,-0.8076868607733694,-1.0625157063085346,-0.9317027419888397,11.043250902501246,0.23285102844237926,0.27955075968499443,0.7134521484374972,-0.04211940582218432,1.4690237026971786,0.3356663713076564,1.091237925567338,-0.7480620211772582,92.4998336140558,19.534334557408414,0.3777857771298399,7,-0.4563856124877894,-0.6426649093627894,-1.1549358367919886,-1.117679595947262,0.2887344360351598,2,0.03268431749735279,4.4666885102663905,26.78706359863281,3.235309706796444,26.63804054260254,1.1333269623268483,26.516958236694336,0.03268431749735279
8160,2012-07-19,26.95471572875977,27.00128555297852,26.60078430175781,26.84294891357422,3842388.0,0.006258697580257211,2.909112910732504,12.000409584276923,77.83026158185532,67.94954822780106,-0.6457706912162635,-0.9337168965108766,-1.2146953107076435,-1.1073926792993163,12.423568178717133,0.40050125122071023,0.2762371863659965,0.8242888450622594,-0.016559770541576313,1.6651374606660951,0.4038645372603433,1.2447131528641755,-0.8031615242476065,94.04763646115215,22.03442565918786,0.42042430780191703,7,-0.5308980941772496,-0.7311487197876012,-1.3225879669189489,-1.2853317260742223,0.3166770935058558,3,0.019350363861281306,2.84610053085072,26.78706359863281,4.4666885102663905,26.78706359863281,3.235309706796444,26.63804054260254,0.019350363861281306
8161,2012-07-20,27.03854179382324,27.103740692138672,26.83363342285156,26.88020324707031,4526412.0,0.003109884960650122,-1.1481565754245733,1.4166865763336183,78.24081579638448,71.20819053738329,-0.6325852370829033,-0.9642841446885839,-1.2778523935451638,-1.1981070907091862,14.06210396055192,0.2701072692871129,0.2822975091053834,0.8429169654846156,-0.06799237368330324,1.7538263046525344,0.3874622959006544,1.2983716350685768,-0.7510305735564593,91.56614615587645,18.6240877832484,0.45545466958395964,7,-0.5215835571289027,-0.7637472152709925,-1.392443180084225,-1.3691577911376918,0.23285102844238637,4,0.013089885900681608,2.909112910732504,26.95471572875977,2.84610053085072,26.78706359863281,4.4666885102663905,26.78706359863281,0.013089885900681608
8162,2012-07-23,26.88020324707031,27.01059913635254,26.82431983947754,26.926773071289066,3920764.0,-0.005856031288976604,-1.3529525140337775,-0.29411552129137775,67.51272359853292,73.18376238328547,-0.36028055397598635,-0.7435712970061026,-1.1083656954002805,-1.0457142443490532,15.891410549018344,0.21422195434569957,0.3287192859168506,0.6207775115966747,-0.2944475932015216,1.536002616394871,0.16316495919757656,1.0783900639957729,-0.4457707218665874,67.99984709563554,-1.4567920302454525,0.4576125523990977,7,-0.29804706573485973,-0.6054086685180629,-1.2108197212219203,-1.210819244384762,0.4098167419433629,0,0.021829539384464747,-1.1481565754245733,27.03854179382324,2.909112910732504,26.95471572875977,2.84610053085072,26.78706359863281,0.021829539384464747
8163,2012-07-24,26.66598129272461,26.926773071289066,26.516958236694336,26.861576080322266,3855057.0,-0.007969506494302614,1.5142880546713768,4.200032765399097,61.86048062177954,72.9753368165946,-0.058792860168196626,-0.466718397395816,-0.8792497594816808,-0.8390414652764804,16.73812724588099,0.4098148345947301,0.37511781542004385,0.35160303115844727,-0.519466276230677,1.2226723385475715,-0.08393162253611663,0.7871376848530112,0.4377593994140625,25.396644812331175,-41.45255868569603,0.4355346536945625,7,-0.06519699096679688,-0.3911867141723633,-0.9965977668762207,-1.0385103225708008,0.7171783447265625,1,0.023751320932482667,-1.3529525140337775,26.88020324707031,-1.1481565754245733,27.03854179382324,2.909112910732504,26.95471572875977,0.023751320932482667
8164,2012-07-25,26.57284164428711,26.85226249694824,26.470388412475586,26.759122848510746,4468327.0,-0.0034928265873684916,1.0499976961946456,0.9523832741740635,66.50000716741651,73.2432898024864,0.08896674381499992,-0.31335441920430185,-0.767787646297684,-0.7524333493529909,17.9632287971444,0.3818740844726527,0.4397618422344607,0.21003055572509766,-0.6003796694235888,1.020440780873784,-0.19517455684924556,0.6152356682994409,0.5191633987426769,16.176342156062628,-51.313638562210585,0.40520511257434233,7,0.08848381042480469,-0.2980470657348633,-0.8894867897033691,-1.0664520263671875,0.7730617523193359,2,0.026638655015833512,1.5142880546713768,26.66598129272461,-1.3529525140337775,26.88020324707031,-1.1481565754245733,27.03854179382324,0.026638655015833512
8165,2012-07-26,26.81500625610352,26.88020324707031,26.740493774414066,26.759122848510746,4126047.0,0.00911323730664959,-1.9999385661334046,-0.2999948804587052,69.81983685600514,72.723258023126,-0.06513947664762298,-0.5012609878210377,-0.9797304145423062,-1.0012748023061526,19.223307953462786,0.3073616027831996,0.5034148914460275,0.40143384933471893,-0.38737932907541506,1.190247027744853,0.007027260129653712,0.7958404385397841,0.2521341217040991,54.411715990231215,-15.72899241163205,0.39440658920506627,7,-0.09779644012451527,-0.5402116775512731,-1.005912303924564,-1.2527332305908239,0.5029563903808523,3,0.009725590815593765,1.0499976961946456,26.57284164428711,1.5142880546713768,26.66598129272461,-1.3529525140337775,26.88020324707031,0.009725590815593765
8166,2012-07-27,27.16893768310547,27.21550750732422,26.91745948791504,26.96402931213379,3727185.0,0.013199005945463416,1.0,3.6667121744769444,76.89245043183979,72.6544161425832,-0.354099069388333,-0.7923866475113748,-1.3071115597028893,-1.355282495391556,21.06687435263935,0.4005012512206996,0.5360578152324429,0.6897015571594238,-0.12187964713444543,1.501282761453293,0.283910955012491,1.0954921593063567,-0.6985492706298828,93.75001599868938,16.18363309463274,0.4057906021469346,7,-0.35858917236328125,-0.8382596969604492,-1.3598437309265137,-1.6066646575927734,0.4098167419433594,4,0.0037710395730292667,-1.9999385661334046,26.81500625610352,1.0499976961946456,26.57284164428711,1.5142880546713768,26.66598129272461,0.0037710395730292667
8167,2012-07-30,27.196880340576172,27.28070640563965,26.973344802856445,27.150310516357425,3572579.0,0.0010284781023321976,1.8695621204836441,0.22727145795904477,75.52746772289821,72.29823431060949,-0.32903544714587696,-0.7571858255049833,-1.30613051559585,-1.378678184168372,22.329965183201534,0.3073616027832031,0.5802308833265357,0.6529118537902825,-0.17131721841941427,1.4771409259999793,0.2407973176854341,1.0650263898951309,-0.7115895462036121,89.65516429714717,7.732641884838344,0.41211453610484877,7,-0.3213329315185547,-0.8336029052734375,-1.3877863883972168,-1.6346073150634766,0.40981483459472656,0,0.0027397437042910866,1.0,27.16893768310547,-1.9999385661334046,26.81500625610352,1.0499976961946456,26.57284164428711,0.0027397437042910866
8168,2012-07-31,26.91745948791504,27.243450164794922,26.91745948791504,27.196880340576172,3561091.0,-0.010274003825514244,-1.3333310579738835,-6.00004095675013,63.934435860529334,70.90205329302681,-0.03260112410561433,-0.4471402754283922,-0.996533070183304,-1.0982223284471964,23.111067065917545,0.3259906768798828,0.5718434899771943,0.3394948959350579,-0.48760024023760806,1.1665900321077238,-0.07405267215127509,0.7530424640213909,-0.4003520690917952,55.17230016006026,-24.139416681564896,0.4135475680863329,7,-0.041912078857421875,-0.5541820526123047,-1.108365535736084,-1.3551864624023438,0.28873443603515625,1,0.013840849329257887,1.8695621204836441,27.196880340576172,1.0,27.16893768310547,-1.9999385661334046,26.81500625610352,0.013840849329257887
8169,2012-08-01,26.88951873779297,27.476299285888672,26.84294891357422,27.02922821044922,9932789.0,-0.001038015869759712,-4.4400065530799475,0.49999658696082516,65.27197154630034,69.50668773352069,0.012741118338382762,-0.383863386383581,-0.9357160977899213,-1.0720754683038614,23.746800277447047,0.6333503723144531,0.5451834833332931,0.2766265869140625,-0.5405973179566814,1.0938504917848064,-0.13198536552130946,0.6852385393494345,-0.34186735949706915,20.253308932172338,-56.62679930754745,0.4086119524353722,8,0.08382511138916016,-0.3679037094116211,-1.1037096977233887,-1.3272457122802734,0.3446178436279297,2,0.018358115832113997,-1.3333310579738835,26.91745948791504,1.8695621204836441,27.196880340576172,1.0,27.16893768310547,0.018358115832113997
8170,2012-08-02,26.628725051879886,26.82431983947754,26.451759338378906,26.78706359863281,4171570.0,-0.00969871154839741,2.199990170460596,1.133341524683217,52.56407339276129,66.65371635534034,0.24856986434335582,-0.07405015493849731,-0.6507043678666555,-0.8183283538571722,24.49159577270031,0.4377593994140625,0.4934109858259461,-0.01769742965698029,-0.7746090536337462,0.7392141943197856,-0.39615324164536503,0.36075838233140445,0.8475742340087855,17.272700193985685,-54.34138521368945,0.37845581198838374,8,0.3353042602539027,-0.07451152801514027,-0.8429160118103063,-1.066452026367191,0.5029563903808594,3,0.026932507783579807,-4.4400065530799475,26.88951873779297,-1.3333310579738835,26.91745948791504,1.8695621204836441,27.196880340576172,0.026932507783579807
8171,2012-08-03,26.71255111694336,26.88951873779297,26.628725051879886,26.82431983947754,3987331.0,0.003147956385450623,1.1538376717992855,0.7058844787086987,51.73909598171558,64.90109106458286,0.12699384178003825,-0.10687166966993544,-0.7022331792195189,-0.9068517449072644,25.76150984050448,0.2607936859130824,0.4540729549045537,0.030269813537596946,-0.6619637772135931,0.722503404288787,-0.31584698183799986,0.37638660891319375,0.7637481689453125,25.454525145489004,-41.27094523961003,0.3461167953755956,8,0.2514781951904297,-0.15833759307861328,-0.9267420768737793,-1.1083650588989258,0.23285102844238637,4,0.022663935274868097,2.199990170460596,26.628725051879886,-4.4400065530799475,26.88951873779297,-1.3333310579738835,26.91745948791504,0.022663935274868097
8172,2012-08-06,26.76843643188477,26.926773071289066,26.703237533569336,26.82431983947754,4558621.0,0.0020920995039654944,-1.3999795218348818,0.499991467431153,49.54547570068247,63.532757184460955,0.059884641647180104,-0.10041806142767129,-0.7338141467685801,-0.9629930025224702,27.102980760897417,0.22353553771973012,0.3943332764719649,0.043310737609868255,-0.5465725472988439,0.6331940225185804,-0.251630904844486,0.33825238006422254,0.6873720550537072,30.909199224058998,-30.301603355175782,0.2949416424543557,8,0.19559288024901988,-0.16299533843994496,-0.9826273918151891,-1.1642503738403356,0.06519699096678977,0,0.030271398003615335,1.1538376717992855,26.71255111694336,2.199990170460596,26.628725051879886,-4.4400065530799475,26.88951873779297,0.030271398003615335
8173,2012-08-07,26.535585403442386,26.89883232116699,26.535585403442386,26.85226249694824,4096307.0,-0.008698716080593583,-1.2941155212913396,5.666746305334886,44.48980308277158,61.087178952833746,0.30429356210702707,0.17824989110894052,-0.48216629643837905,-0.7329442843822314,28.22820347637871,0.36324691772460227,0.31619171106819266,-0.21282529830932262,-0.7255194273570993,0.29986883073845405,-0.4691723628332092,0.04352176621456394,0.9001421005248993,8.181824951504012,-47.04404805109101,0.25634706452388784,8,0.4284439086914027,0.11176776885985973,-0.7264914512634313,-0.9313993453979528,0.6985511779785121,1,0.040365032670037104,-1.3999795218348818,26.76843643188477,1.1538376717992855,26.71255111694336,2.199990170460596,26.628725051879886,0.040365032670037104
8174,2012-08-08,27.131681442260746,27.26207733154297,26.63804054260254,27.196880340576172,5244256.0,0.022464024431924967,5.380976527836017,0.2058844787086605,53.26459392872301,59.24770751646906,-0.22819136435685294,-0.37006572667673154,-1.0548536536406807,-1.3303381224558635,28.987122837336937,0.7264919281005824,0.2918913156637153,0.3408920288085966,-0.1498565196584174,0.8316405772756106,0.09551775457508782,0.5862663030421054,0.28436669839477346,83.90805950475517,32.205191329222046,0.245374274233507,8,-0.16765213012695668,-0.48432826995849965,-1.3319015502929723,-1.5274953842163121,-0.05588340759277699,2,0.002746327456631059,-1.2941155212913396,26.535585403442386,-1.3999795218348818,26.76843643188477,1.1538376717992855,26.71255111694336,0.002746327456631059
8175,2012-08-09,27.532184600830078,27.616010665893555,27.336589813232425,27.364532470703125,6033176.0,0.014761457354629748,-1.4999914674312325,-2.571395137934201,58.153844021199184,57.165640137508994,-0.576935228454392,-0.7024167904381429,-1.4172031640609255,-1.7265515774871005,30.03999057307111,0.48432922363280895,0.3050635647967326,0.6752657890319824,0.1585184752312223,1.1920131028327425,0.4168921321316006,0.9336394459323643,-1.0804252624511719,92.24138235408344,43.698048688958906,0.25837365690038055,8,-0.49829959869384766,-0.8149757385253906,-1.676520824432373,-1.820887565612793,-0.5495262145996094,3,-0.01082544025221277,5.380976527836017,27.131681442260746,-1.2941155212913396,26.535585403442386,-1.3999795218348818,26.76843643188477,-0.01082544025221277
8176,2012-08-10,27.867488861083984,27.88611602783203,27.383159637451172,27.5135555267334,4079772.0,0.012178628943371184,1.5714327506765158,2.1111174315684087,65.40697570587511,56.04114102450643,-0.8970654386860133,-0.9816865321110342,-1.7120729932982144,-2.051408674800669,30.690699367046705,0.5029563903808594,0.3291945495234998,0.943043518066407,0.28085194639905353,1.6052350897337604,0.611947732232732,1.274139303900082,-1.3924444961547842,98.6207519909839,50.368223677016566,0.33109578583367616,8,-0.6985511779785156,-1.0152273178100586,-2.0118250846862793,-2.1515350341796875,-1.0152263641357457,4,-0.026403793412860033,-1.4999914674312325,27.532184600830078,5.380976527836017,27.131681442260746,-1.2941155212913396,26.535585403442386,-0.026403793412860033
8177,2012-08-13,27.87680244445801,27.92337226867676,27.65326690673828,27.77434730529785,4768735.0,0.0003342096383514015,1.7618871162771916,0.2894758114494908,70.1863203932336,56.73579486147357,-0.8937798937287162,-0.9417192161914585,-1.683012879264961,-2.0486277009212834,31.00933429509154,0.2701053619384801,0.3272082827193472,0.8904190063476598,0.11839586038588124,1.6624421523094384,0.5044074333667723,1.2764305793285473,-1.3453152130126966,96.64431006047278,43.621080612759506,0.3860115729808891,8,-0.6892366409301793,-0.9919414520263707,-2.0211386680603063,-2.1608486175537145,-1.0804252624511719,0,-0.03341130321269792,1.5714327506765158,27.867488861083984,-1.4999914674312325,27.532184600830078,5.380976527836017,27.131681442260746,-0.03341130321269792
8178,2012-08-14,27.69983673095703,27.92337226867676,27.6346378326416,27.858173370361328,4201739.0,-0.006348135294697688,-1.0000000000000246,-1.5454240822100886,68.27793272240879,57.06979054770784,-0.6639883930856207,-0.7303079018699741,-1.471340770401774,-1.8598788148853806,31.02355319320475,0.2887344360351598,0.26818233144456727,0.6678146362304673,-0.16046490190400675,1.4960941743649414,0.2536748671632303,1.0819544052977044,-1.0848363972778294,82.60872791162848,23.89500489489813,0.4141397690672373,8,-0.5122709274291992,-0.7730627059936523,-1.799931526184082,-1.9838829040527344,-0.9686565399169922,1,-0.031271061866491534,1.7618871162771916,27.87680244445801,1.5714327506765158,27.867488861083984,-1.4999914674312325,27.532184600830078,-0.031271061866491534
8179,2012-08-15,27.662580490112305,27.718463897705078,27.5414981842041,27.70915031433105,3989371.0,-0.001344998571890077,4.4286466561348075,0.29411906425419976,64.7248987187499,58.42099336170658,-0.5649519952710733,-0.657824029145381,-1.400596798598329,-1.8109364196339044,30.77482674355143,0.17696571350097656,0.212524557652376,0.586782550811769,-0.2786952243850038,1.4522603260085418,0.1540436632133826,1.0195214384101554,-0.9690778403332487,55.555627789352634,-3.549333221201799,0.4327388875983867,8,-0.4331016540527308,-0.670608520507809,-1.7230911254882812,-1.9047136306762695,-0.903457641601559,2,-0.015488211913004646,-1.0000000000000246,27.69983673095703,1.7618871162771916,27.87680244445801,1.5714327506765158,27.867488861083984,-0.015488211913004646
8180,2012-08-16,27.476299285888672,27.78366279602051,27.4483585357666,27.70915031433105,3848186.0,-0.006734050147281678,-1.3225942832229287,5.000040956749977,55.67008205373605,58.857769591931074,-0.2746848091229026,-0.4537263439478565,-1.1811009590625758,-1.6149746774768268,30.022643093178647,0.3353042602539098,0.2038547884365336,0.3744221687316909,-0.5069802912882864,1.2558246287516681,-0.06627906127829775,0.8151233987416795,-0.7090044589757554,17.241294085662624,-35.93298661106437,0.44070123000998845,8,-0.246820449829098,-0.4656991958618164,-1.5368099212646484,-1.7184324264526367,-0.4005012512207031,3,-0.014576244313454279,4.4286466561348075,27.662580490112305,-1.0000000000000246,27.69983673095703,1.7618871162771916,27.87680244445801,-0.014576244313454279
8181,2012-08-17,27.392473220825195,27.569440841674805,27.290019989013672,27.522869110107425,2492914.0,-0.0030508499049043403,1.4999701362639613,0.5599970511382025,53.535325676627004,59.301086255924915,-0.09417233899155164,-0.360508544274758,-1.0670518891301306,-1.5281033918966678,28.80010551504354,0.2794208526611328,0.1942098927566427,0.2728995323181138,-0.6173169130417442,1.1631159776779718,-0.1722086903618134,0.718007754998041,-0.5558137474064466,16.176342156062535,-31.04562924204947,0.44510822267992817,8,-0.16299438476562145,-0.32133197784423473,-1.4273700714111328,-1.6346063613891602,-0.4005012512207067,4,-0.014960855534693507,-1.3225942832229287,27.476299285888672,4.4286466561348075,27.662580490112305,-1.0000000000000246,27.69983673095703,-0.014960855534693507
8182,2012-08-20,27.46698570251465,27.476299285888672,27.29933357238769,27.392473220825195,2642044.0,0.0027201808719048426,2.8000081913500106,-0.5714327506765002,60.7272535014089,61.10524741355128,-0.06612925266299641,-0.4098183772777375,-1.1167584619759623,-1.5955372257677993,27.56067846735161,0.17696571350098012,0.24532546025497837,0.318072891235353,-0.5775875807117856,1.2137333631824916,-0.12975734473821632,0.7659031272089223,-0.5651234613804199,27.94111889754516,-17.52026015922859,0.44783023597356997,8,-0.186279296875,-0.33996009826660156,-1.3924427032470703,-1.6346063613891602,-0.5774669647216797,0,-0.02238043927441702,1.4999701362639613,27.392473220825195,-1.3225942832229287,27.476299285888672,4.4286466561348075,27.662580490112305,-0.02238043927441702
8183,2012-08-21,27.29933357238769,27.5135555267334,27.29933357238769,27.46698570251465,2479815.0,-0.0061037687914771155,-1.5555530273725706,-2.249987201146825,57.586165745263266,61.58542205983353,0.24725523526909754,-0.20267549421163977,-0.9185307902731843,-1.423047936197392,27.77256761343071,0.21422195434570668,0.2947416053484133,0.11875314712523988,-0.7493765161275192,0.986882810377999,-0.31531168450113967,0.5528179787516194,-0.33618072960091183,1.886704970035316,-44.83158068728665,0.43406483162638027,8,0.3073625564575231,-0.13505268096923118,-1.150279045104977,-1.3924427032470668,-0.6240367889404261,1,-0.01842376075032015,2.8000081913500106,27.46698570251465,1.4999701362639613,27.392473220825195,-1.3225942832229287,27.476299285888672,-0.01842376075032015
8184,2012-08-22,27.28070640563965,27.37384605407715,27.17825126647949,27.290019989013672,3340026.0,-0.0006823304568461808,1.210538795658634,0.05555302737263529,63.25757928344696,62.15250375563884,0.32323642388989526,-0.13523115880701653,-0.8680133166351212,-1.4033607548201736,28.031119185147844,0.1955947875976598,0.35138185348252193,0.0647327423095696,-0.7554672901688768,0.884932774788016,-0.3453672739296536,0.4748327585487928,-0.25994039729947005,16.923222330739808,-32.1350663077709,0.4101000162392231,8,0.27010536193847656,-0.0931406021118164,-1.071110725402832,-1.3132743835449219,-0.22353553771972656,2,-0.020143401216546453,-1.5555530273725706,27.29933357238769,2.8000081913500106,27.46698570251465,1.4999701362639613,27.392473220825195,-0.020143401216546453
8185,2012-08-23,27.07579803466797,27.290019989013672,26.99197196960449,27.28070640563965,3535645.0,-0.007511109423813167,1.6666723550944456,22.00102396067991,57.039715995369086,61.22280823224928,0.5102572526233544,0.09509227587432889,-0.6323376817698083,-1.1976808412422137,27.9823042230891,0.29804801940918324,0.44262573436837727,-0.15321521759033274,-0.9546523702228029,0.6482219350421374,-0.5539337939065696,0.24750335872590412,0.8475742340087926,14.51611837759334,-35.977649272178056,0.4007185763162357,8,0.38187408447265625,0.11176776885986328,-0.8382596969604492,-1.080423355102539,-0.2514781951904297,3,-0.011695876359830715,1.210538795658634,27.28070640563965,-1.5555530273725706,27.29933357238769,2.8000081913500106,27.46698570251465,-0.011695876359830715
8186,2012-08-24,27.271392822265625,27.30864715576172,27.019914627075195,27.07579803466797,2820056.0,0.007223971287834807,1.1379402875462532,-0.9545475700682299,59.24656813722113,60.00728020380345,0.2472108948111611,-0.09742848246487057,-0.7984617150120314,-1.3909127146651805,27.07954273865043,0.28873252868652344,0.47369609340969276,0.03725681304931783,-0.763873214094744,0.8383868401933796,-0.36330820052271307,0.4378218266213487,0.633351440429692,53.5716375338261,0.5757454387159484,0.4005650135720307,8,0.186279296875,-0.08382701873779297,-0.9477005004882812,-1.1968498229980469,-0.2980480194091797,4,-0.007172159811286383,1.6666723550944456,27.07579803466797,1.210538795658634,27.28070640563965,-1.5555530273725706,27.29933357238769,-0.007172159811286383
8187,2012-08-27,27.271392822265625,27.37384605407715,27.2341365814209,27.290019989013672,2356882.0,0.0,-2.0,-0.09523345165190936,64.7940169701208,59.62017845354923,0.17020082681765913,-0.09650798760041113,-0.7707854035600477,-1.3843617106051767,26.046597996291858,0.13970947265625,0.4562533183979305,0.03353118896484375,-0.7675623730375065,0.834624750967194,-0.3670155920363314,0.4340779699660189,0.6150959945678771,53.5716375338261,-4.882548867606168,0.40054678100117463,8,0.116424560546875,-0.08382701873779297,-0.875516414642334,-1.1456222534179688,-0.08382606506347656,0,-0.010245932596189333,1.1379402875462532,27.271392822265625,1.6666723550944456,27.07579803466797,1.210538795658634,27.28070640563965,-0.010245932596189333
8188,2012-08-28,27.290019989013672,27.336589813232425,27.159624099731445,27.22482109069824,3344750.0,0.0006830295346278437,1.2352827802203867,-3.5002047921361727,54.146350721883984,58.44478423167524,0.09759042321595857,-0.09042910389044323,-0.7624505597710005,-1.3923964022229534,25.121381439909506,0.17696571350098012,0.37995760329599193,0.033530330657960405,-0.7533943490242621,0.8204550103401829,-0.3599320091831508,0.42699267049907164,0.5785784908752483,78.04876830559627,21.87188940453062,0.39346233984111173,8,0.09779739379882812,-0.10245418548583984,-0.8615446090698242,-1.1642494201660156,0.05588340759277344,1,-0.014675740486153388,-2.0,27.271392822265625,1.1379402875462532,27.271392822265625,1.6666723550944456,27.07579803466797,-0.014675740486153388
8189,2012-08-29,27.383159637451172,27.4204158782959,27.16893768310547,27.290019989013672,4856453.0,0.0034129564021938563,2.0,1.4285463534504677,45.34880952097479,57.297976172479544,-0.04397807522623509,-0.15250945339174393,-0.8311937009590729,-1.4747405702312655,23.70280564165364,0.2514781951904297,0.28490327744486876,0.10198793411255025,-0.6672404153617748,0.8712162835868753,-0.2826262406246123,0.4866021088497128,0.4679063122320599,91.3042897590684,38.049802797449416,0.3846141747371632,8,-0.10245323181152344,-0.19559383392333984,-0.9453701972961426,-1.2573890686035156,-0.2607917785644531,2,-0.025850298627912216,1.2352827802203867,27.290019989013672,-2.0,27.271392822265625,1.1379402875462532,27.271392822265625,-0.025850298627912216
8190,2012-08-30,27.345903396606445,27.37384605407715,27.252763748168945,27.29933357238769,11080953.0,-0.0013605530310597524,1.3636160548067615,0.5000000000000382,29.999956117960878,54.68293511040554,-0.03035590941724564,-0.06194510359063088,-0.7610634242389267,-1.4178728161646106,23.837293535669524,0.13039588928222656,0.2011623266498468,0.02887277603149485,-0.6765079759439132,0.7342535280069029,-0.32381759995621096,0.38156315201920066,0.4879806734752101,81.39519378220575,32.47971802120108,0.3526903759877045,8,-0.0931396484375,-0.15833759307861328,-0.8778433799743652,-1.220132827758789,-0.11176681518554688,3,-0.010558529535446004,2.0,27.383159637451172,1.2352827802203867,27.290019989013672,-2.0,27.271392822265625,-0.010558529535446004
8191,2012-08-31,27.31796264648437,27.429729461669922,27.271392822265625,27.392473220825195,13283122.0,-0.0010217526814469968,1.1249952003686117,-1.5999754259501509,28.873246545729174,51.14360100421889,-0.015752537213323592,0.01441622644903262,-0.697193204210695,-1.3704326383347478,23.877567217578623,0.15833663940429688,0.13154486080928862,-0.029338550567629795,-0.6749225403464791,0.6162454392112195,-0.35213054545705447,0.2934534443217949,0.49908318158773923,58.62103055510309,15.092607083097164,0.32279199488942384,8,-0.06519889831542613,-0.13039684295653942,-0.8219604492187464,-1.1921920776367152,-0.009315490722652697,4,-0.01807026436762338,1.3636160548067615,27.345903396606445,2.0,27.383159637451172,1.2352827802203867,27.290019989013672,-0.01807026436762338
8192,2012-09-04,27.578754425048828,27.6066951751709,27.243450164794922,27.3272762298584,13438480.0,0.009546531047695872,1.363647646529523,-3.375067195699314,45.69535346083222,49.82239963928211,-0.2894627190392036,-0.1924214725892348,-0.9140805479011185,-1.6104567002477452,24.01677988781334,0.36324501037597656,0.11248841977743496,0.19093732833862376,-0.4011782694123518,0.7830529260895993,-0.10512047053686402,0.48699512721411153,0.22178992585392976,93.75026664505064,52.88641974104404,0.2960577988754873,9,-0.2794208526611328,-0.3911886215209961,-1.0082411766052246,-1.3971004486083984,-0.28873443603515625,1,-0.021952029191083078,1.1249952003686117,27.31796264648437,1.3636160548067615,27.345903396606445,2.0,27.383159637451172,-0.021952029191083078
8193,2012-09-05,27.6066951751709,27.755720138549805,27.476299285888672,27.65326690673828,6460275.0,0.0010131258900036855,1.2222272785880604,-0.18519192700630277,47.999950852034594,48.1271075913474,-0.3008575721741771,-0.14335272995620585,-0.8956859725894972,-1.6123487332350592,24.956190443028092,0.2794208526611328,0.10669082104194771,0.1653225898742683,-0.27706307951647346,0.60770825926501,-0.055870244821104365,0.38651542456964094,0.17767772810589477,74.60303013557923,34.127094787863946,0.22119283469537096,9,-0.23284912109375,-0.4191293716430664,-0.9872827529907227,-1.392441749572754,-0.15833663940429688,2,-0.015182129382357523,1.363647646529523,27.578754425048828,1.1249952003686117,27.31796264648437,1.3636160548067615,27.345903396606445,-0.015182129382357523
8194,2012-09-06,27.206193923950195,27.392473220825195,27.150310516357425,27.392473220825195,5406163.0,-0.014507395712504922,1.5999959043249947,3.999836179710857,41.61849916251875,46.41363905436403,0.09829982661766934,0.27723079800497175,-0.4537489236939649,-1.1902426816949045,24.55691790584066,0.456384658813473,0.06221700517745887,-0.2389042854309089,-0.6714541123075612,0.19364554144574342,-0.4551791988692351,-0.022629371992582747,0.5623309606531528,9.23067713895898,-32.772166553197536,0.21627491343832628,9,0.1816234588623047,-0.01862812042236328,-0.5867815017700195,-0.9919404983520508,0.21422195434570312,3,0.005135208292890381,1.2222272785880604,27.6066951751709,1.363647646529523,27.578754425048828,1.1249952003686117,27.31796264648437,0.005135208292890381
8195,2012-09-07,27.2341365814209,27.336589813232425,27.1409969329834,27.252763748168945,2729547.0,0.0010270697014367336,1.0999959043249907,0.09999590432503276,44.910214151878144,44.82071083377036,0.10636489979945196,0.23801753526783642,-0.4453823403117383,-1.1985782212098073,23.399009953810147,0.195592880249027,0.037524976323631165,-0.1960592269897461,-0.6364420899085523,0.24432363592906015,-0.41625065844914744,0.02413220446965525,0.5215835571289062,15.151477542104674,-28.87409127157565,0.22019143145940287,9,0.21422195434570312,-0.046570777893066406,-0.48665714263916016,-0.9220867156982422,0.19559288024902344,4,-0.00410399361110747,1.5999959043249947,27.206193923950195,1.2222272785880604,27.6066951751709,1.363647646529523,27.578754425048828,-0.00410399361110747
8196,2012-09-10,27.131681442260746,27.3272762298584,27.131681442260746,27.3272762298584,2729332.0,-0.0037620116523190417,-1.0000000000000364,10.500511980339764,39.41174203091999,42.00045806274805,0.20888425794210264,0.2977892130980919,-0.30886144496107093,-1.074087042529623,21.694578943856214,0.1955947875976527,-0.0047532757424093575,-0.2617239952087367,-0.6700623606481955,0.1466143702307221,-0.46589317792846785,-0.057554812489005513,0.6087637329101518,0.0,-44.157446535532316,0.20416918271972967,9,0.3120193481445277,0.09779739379882812,-0.37256002426147816,-0.8196315765380895,0.3632469177246058,0,0.003776217827788919,1.0999959043249907,27.2341365814209,1.5999959043249947,27.206193923950195,1.2222272785880604,27.6066951751709,0.003776217827788919
8197,2012-09-11,26.945402145385746,27.271392822265625,26.908145904541016,27.16893768310547,4831007.0,-0.006865748341894129,-1.4375059995008415,1.1428501774778665,38.95348560325389,40.31236193845582,0.3844923124077084,0.4329080097583393,-0.09147992582204623,-0.8666311969329819,19.602874862922487,0.3632469177246094,-0.019188341186993085,-0.4014332771301241,-0.7895935819888749,-0.013272972271373362,-0.5955134295594995,-0.20735312470074874,0.780073565673824,4.395631597779762,-43.24538230939772,0.19408015242937543,9,0.3865308761596644,0.2840766906738281,-0.18628072738647816,-0.6333522796630895,0.8662014007568288,1,0.013480778962438933,-1.0000000000000364,27.131681442260746,1.0999959043249907,27.2341365814209,1.5999959043249947,27.206193923950195,0.013480778962438933
8198,2012-09-12,26.83363342285156,27.047855377197266,26.80569267272949,26.945402145385746,3750376.0,-0.004147970103809628,-1.8889040581589014,0.50000426632085,36.813146628110395,39.36395495035978,0.4746265429299221,0.5022039016999393,0.03992400481621061,-0.737838803387401,17.59534129318722,0.242162704467777,-0.06079600986209499,-0.46989183425903747,-0.8846018701618128,-0.055181798356262135,-0.6772468522104269,-0.262536816307648,0.8591490959472701,4.761703538528521,-44.833094451305385,0.20735501795138828,9,0.4470729827880895,0.3958454132080149,-0.04889822006225231,-0.5215835571289027,1.248077392578132,2,0.017008004803906074,-1.4375059995008415,26.945402145385746,-1.0000000000000364,27.131681442260746,1.0999959043249907,27.2341365814209,0.017008004803906074
8199,2012-09-13,27.2341365814209,27.2341365814209,26.703237533569336,26.81500625610352,6009233.0,0.014925416631363486,1.5333363671528362,-3.749978668577692,54.18720802023213,42.051427383945466,0.0567268600192925,0.0716295212256064,-0.3343839141801652,-1.117478093698395,15.777970755982484,0.5308990478515625,-0.10938861501746544,-0.04796648025512695,-0.427340447884653,0.33140748737439907,-0.23765346406988996,0.14172050355963606,0.4054205466137688,83.8236578439369,28.56098076790319,0.18968698381476298,9,-0.004657745361328125,0.04656982421875,-0.42844533920288086,-0.8755168914794922,0.5029544830322266,3,0.007865935228210885,-1.8889040581589014,26.83363342285156,-1.4375059995008415,26.945402145385746,-1.0000000000000364,27.131681442260746,0.007865935228210885
8200,2012-09-14,27.07579803466797,27.26207733154297,27.00128555297852,27.243450164794922,5944600.0,-0.005813973440265019,1.54547146979425,-0.4000000000000034,44.72359430312016,43.8125771347667,0.193019778394536,0.20914823044712705,-0.14364337491360857,-0.9421076865636628,14.26432031723597,0.2607917785644496,-0.12907117407763735,-0.18627996444702077,-0.564773213446113,0.19221328455207143,-0.3755265889465669,0.0029666600525253273,0.4888535258094713,59.70150622295034,4.050396764671348,0.18924662449954596,9,0.15368080139160156,0.23750686645507812,-0.27010679244995117,-0.7171783447265625,0.6240386962890625,4,0.012727892385172801,1.5333363671528362,27.2341365814209,-1.8889040581589014,26.83363342285156,-1.4375059995008415,26.945402145385746,0.012727892385172801
8201,2012-09-17,26.98265838623047,27.103740692138672,26.926773071289066,27.02922821044922,8382220.0,-0.0034399594914337195,-1.2352799460345547,0.2777765136863182,42.58371611770429,43.46683965219693,0.26104646875063864,0.28460312699312595,-0.019717029673486763,-0.8296279429504239,13.173920768154213,0.17696762084960582,-0.1405611791328134,-0.2589288711547866,-0.6517985854881907,0.13394084317861754,-0.45536372832148686,-0.062494013988086294,0.513080052094324,49.18036639284,-6.455616678713369,0.19643485716670123,9,0.24682044982910156,0.3306465148925781,-0.10711145401000977,-0.5541830062866211,0.5495262145996094,0,0.016568829840265087,1.54547146979425,27.07579803466797,1.5333363671528362,27.2341365814209,-1.8889040581589014,26.83363342285156,0.016568829840265087
8202,2012-09-18,26.85226249694824,27.019914627075195,26.82431983947754,26.908145904541016,4170925.0,-0.004832581260739377,-2.499991467431185,1.1999918086501418,39.366525480660975,42.507570166488755,0.31016975802364044,0.3863948528897083,0.14328747785264895,-0.6847666722461518,12.124971874578055,0.19559478759765625,-0.13093501690232046,-0.35858860015869354,-0.7728149527579298,0.0556377524405427,-0.5657017764583117,-0.15147542385907542,0.5800758689961185,26.6668486960433,-25.054496396277205,0.2071131762996184,9,0.195592880249027,0.46104240417480824,0.15833711624145863,-0.2887344360351527,0.5029563903808629,1,0.02393339716197662,-1.2352799460345547,26.98265838623047,1.54547146979425,27.07579803466797,1.5333363671528362,27.2341365814209,0.02393339716197662
8203,2012-09-19,26.79637718200684,26.973344802856445,26.79637718200684,26.88951873779297,3609727.0,-0.002081214383620411,-2.7999713308625402,1.666712174476775,35.483867923549155,41.8259444732699,0.267113445998163,0.4244286301174327,0.22669989377659405,-0.6135530808025536,10.962264416122878,0.17696762084960582,-0.11951697000801431,-0.38932609558105113,-0.8403676293149189,0.06171543815281666,-0.6148468624479833,-0.16380532871411901,0.5776331173475171,16.66660978248691,-28.80651709039222,0.22552076686693345,9,0.22353649139403942,0.5169277191162074,0.23983621597289684,-0.21422100067139027,0.7264919281005859,2,0.03788670226725421,-2.499991467431185,26.85226249694824,-1.2352799460345547,26.98265838623047,1.54547146979425,27.07579803466797,0.03788670226725421
8204,2012-09-20,26.73118019104004,26.83363342285156,26.628725051879886,26.74980735778809,4743075.0,-0.0024330524430212774,1.2000122870249093,0.1999877132267572,35.00001861663519,40.72481163602068,0.28814531923472586,0.47046669812961284,0.31232786972394777,-0.5338461604484479,10.420292087327308,0.20490837097167258,-0.15970544429587008,-0.4270467758178711,-0.9188317948134923,0.06473824317775012,-0.6729392853156817,-0.1811542663200605,0.5891682870515176,16.176643307363584,-23.730079992269488,0.24589250949781108,9,0.24682044982910156,0.4750137329101598,0.3259897232055664,-0.12108230590820312,0.7358055114746094,3,0.05052267108065567,-2.7999713308625402,26.79637718200684,-2.499991467431185,26.85226249694824,-1.2352799460345547,26.98265838623047,0.05052267108065567
8205,2012-09-21,26.759122848510746,26.83363342285156,26.60078430175781,26.82431983947754,6048636.0,0.0010453207554252941,4.555656685173858,3.500102396067133,36.36365328783459,40.3861351090112,0.20756350544311175,0.4401498099376191,0.30796420202284125,-0.5503896094775094,10.571205872805798,0.23284912109375,-0.21139052526315538,-0.3832703590393045,-0.9056686358275456,0.13912791774893662,-0.6444694974334269,-0.12207122064518217,0.4920632869596453,31.481565754246642,-5.8076769662632834,0.26119913839412107,9,0.176965713500973,0.4331007003784144,0.35160255432128906,-0.1024551391601598,0.7823753356933558,4,0.03654709541410872,1.2000122870249093,26.73118019104004,-2.7999713308625402,26.79637718200684,-2.499991467431185,26.85226249694824,0.03654709541410872
8206,2012-09-24,27.07579803466797,27.16893768310547,26.73118019104004,26.82431983947754,5841958.0,0.011834288737713416,1.0,-3.8572055467792166,38.05309493950755,40.28609170192827,-0.13172463034305792,0.11391005127083531,0.009125247557193461,-0.8519238120584944,10.360400847398035,0.4377574920654297,-0.2161376819681884,-0.056815433502197976,-0.576360975493909,0.462730108489513,-0.31658820449805347,0.20295733749365752,0.09733988075691258,83.60660140461141,51.25095001147324,0.25977277099585633,9,-0.14436721801757812,0.10245418548583984,0.04424142837524414,-0.4191303253173828,0.33530426025390625,0,0.02304784130425408,4.555656685173858,26.759122848510746,1.2000122870249093,26.73118019104004,-2.7999713308625402,26.79637718200684,0.02304784130425408
8207,2012-09-25,26.99197196960449,27.243450164794922,26.99197196960449,27.150310516357425,3783552.0,-0.0030959776312464715,-2.176462085165234,-0.6296313150849373,35.77589707195993,40.17084175124488,-0.045368965604922096,0.1852259092329298,0.10627778074742622,-0.7501674025791338,10.030626707690123,0.25147819519043324,-0.23381331318354626,-0.12667045593262216,-0.6455300312599377,0.39218911939469336,-0.38610024359627815,0.13275933173103383,-0.3911876678466797,60.86952650604521,32.45925011414916,0.25942978766365693,9,-0.06054115295409801,0.18628025054931996,0.1583380699157786,-0.3353042602539027,0.1955947875976598,1,0.020013826030714554,1.0,27.07579803466797,4.555656685173858,26.759122848510746,1.2000122870249093,26.73118019104004,0.020013826030714554
8208,2012-09-26,26.88951873779297,27.196880340576172,26.88951873779297,27.03854179382324,5529848.0,-0.003795692731412559,-3.1250207984026828,0.9411672589290445,41.50003327718877,38.76115566868451,0.07358333668309314,0.2699780816128303,0.2163375345625944,-0.6316847291173033,9.837515685108732,0.3073616027832031,-0.2373028101313679,-0.20909862518310618,-0.731014087631479,0.31281683726526666,-0.4700563564072944,0.051859106041082015,-0.2758811187744179,44.92761365457587,13.509152071675885,0.26095773122418714,9,0.041912078857421875,0.28873348236083984,0.3143472671508789,-0.2049083709716797,-0.08382606506348012,2,0.017319021365808096,-2.176462085165234,26.99197196960449,1.0,27.07579803466797,4.555656685173858,26.759122848510746,0.017319021365808096
8209,2012-09-27,26.675296783447266,26.973344802856445,26.675296783447266,26.926773071289066,4403157.0,-0.007966745572304257,-1.3703866632283117,1.6874992000614994,36.36365328783437,37.83227333365275,0.22372443313530965,0.4516035969335519,0.4358335630920003,-0.4028137424742937,9.571447087789528,0.2980480194091797,-0.23183141584114253,-0.38792743682861186,-0.9243997990564559,0.14854492539923214,-0.6561636179425321,-0.11969125571469164,-0.049062913513186146,11.594280321242719,-20.977928881404864,0.26823618111392133,9,0.24682044982910156,0.502955436706543,0.7101917266845703,0.009313583374023438,0.15833663940429332,3,0.031773679353629625,-3.1250207984026828,26.88951873779297,-2.176462085165234,26.99197196960449,1.0,27.07579803466797,0.031773679353629625
8210,2012-09-28,27.057170867919922,27.094425201416016,26.59147071838379,26.656667709350586,6025446.0,0.014315645204353133,1.117650365599515,-1.5926080427164802,48.400031127002194,38.478530556908076,-0.17999855520870867,0.04952866095925046,0.05837494687010292,-0.7707925562166409,9.136077626930097,0.5029544830322266,-0.20215858946592036,0.00838327407836914,-0.5113379327645546,0.5281044809212929,-0.25147732934309275,0.26824387749983103,0.186279296875,71.42865501353032,33.30136049545218,0.2598606034214613,9,-0.1397104263305664,0.116424560546875,0.31201791763305664,-0.3725605010986328,-0.6985511779785121,4,0.015146255925841068,-1.3703866632283117,26.675296783447266,-3.1250207984026828,26.88951873779297,-2.176462085165234,26.99197196960449,0.015146255925841068
8211,2012-10-01,26.82431983947754,27.28070640563965,26.81500625610352,27.159624099731445,4298368.0,-0.008605889713268589,-1.6315840527694576,-0.8372075302768373,47.450976613005494,39.37680290494636,0.03132422501376908,0.2566600979480711,0.2903243535874296,-0.5233258981508797,8.564664508168224,0.46570014953612926,-0.2465442538421705,-0.19978561401367045,-0.712522241541155,0.31295101351381405,-0.45615392777741093,0.05658269975007002,-0.23284912109375,33.78367159437455,-8.254762557726089,0.25636831376374153,10,0.11176872253417969,0.3492755889892578,0.49829912185668945,-0.13970947265625,-0.06519699096679332,0,0.026736124122375138,1.117650365599515,27.057170867919922,-1.3703866632283117,26.675296783447266,-3.1250207984026828,26.88951873779297,0.026736124122375138
8212,2012-10-02,26.973344802856445,27.047855377197266,26.80569267272949,26.945402145385746,2615954.0,0.0055555915031846315,1.7368613925415362,-0.08333522947051206,52.89577823372914,41.31145960607746,-0.11032034027121895,0.0631938118937434,0.14721536766845844,-0.6607356375439224,7.398586765654214,0.242162704467777,-0.25640770317712125,-0.020490169525146484,-0.46187188884468355,0.4208915497943906,-0.24118102918491502,0.20020069013462205,-0.38187408447265625,55.40544280187515,8.294357939092215,0.22069085965976934,10,-0.03725624084472656,0.20025062561035156,0.3492741584777832,-0.28873443603515625,-0.26079368591308594,1,0.01622926245391243,-1.6315840527694576,26.82431983947754,1.117650365599515,27.057170867919922,-1.3703866632283117,26.675296783447266,0.01622926245391243
8213,2012-10-03,27.18756675720215,27.22482109069824,26.973344802856445,27.01059913635254,2967576.0,0.007941987021313546,1.0000000000000282,6.333242320819918,48.95397955598968,42.86189971045019,-0.29414947474117525,-0.19398382222873067,-0.051573286289929854,-0.859004408404779,5.947090944563324,0.2514762878417933,-0.2489653932102307,0.21468820571899272,-0.13430601831987588,0.5636824297578613,0.04019109369955842,0.389185317738427,-0.5823113250732419,86.48653136225018,42.20094654324415,0.17449711201943502,10,-0.2514781951904297,-0.013971328735351562,0.10012483596801758,-0.5029563903808594,-0.8662033081054688,2,0.0,1.7368613925415362,26.973344802856445,-1.6315840527694576,26.82431983947754,1.117650365599515,27.057170867919922,0.0
8214,2012-10-04,27.345903396606445,27.4204158782959,27.131681442260746,27.16893768310547,2631522.0,0.005823862091753895,-1.2962979817516123,0.9999892220473798,56.06693234192079,45.05115293868199,-0.39796814670174285,-0.35976232007275044,-0.189315909864483,-0.9982231340638563,5.9729379554811395,0.2887344360351527,-0.2172650319529872,0.36603937149047994,-0.007357872930800369,0.7394366159117602,0.17934074927984156,0.5527379937011183,-0.7271389450073222,91.01116873674087,46.66485570660065,0.18669862221063965,10,-0.33996009826660156,-0.17230796813964844,-0.0582118034362793,-0.6612930297851562,-0.9686546325683558,3,-0.019754722162296345,1.0000000000000282,27.18756675720215,1.7368613925415362,26.973344802856445,-1.6315840527694576,26.82431983947754,-0.019754722162296345
8215,2012-10-05,27.12236785888672,27.4204158782959,27.08511161804199,27.4204158782959,3598669.0,-0.008174370196431968,1.250001599866915,-1.6842133626496805,52.964416319830605,46.707966425384555,-0.131294663126873,-0.15286712362670585,0.04483386155205693,-0.7523626295247183,5.970179502688055,0.3353042602539098,-0.17472406940943586,0.14809226989746094,-0.21240426853524852,0.5085888083301704,-0.03215599931889557,0.32834053911381744,-0.4715373502197231,51.515085698683464,7.4588538923957515,0.18024826921635503,10,-0.116424560546875,0.051227569580078125,0.11176824569702148,-0.4377574920654297,-1.0617961883544886,4,-0.010645620527580668,-1.2962979817516123,27.345903396606445,1.0000000000000282,27.18756675720215,1.7368613925415362,26.973344802856445,-0.010645620527580668
8216,2012-10-08,27.2341365814209,27.2341365814209,27.01059913635254,27.094425201416016,3386622.0,0.004120905782109219,2.1999890783491924,-0.46875459961731186,58.167331327385206,49.19590356487625,-0.24388854673416205,-0.27043178624617425,-0.06621303587694527,-0.8450939092119327,5.899561069594424,0.22353744506835938,-0.11914932844486259,0.2547382354736314,-0.11788422409206589,0.6273606950393287,0.06842700569078275,0.44104946525648003,-0.5525226579687477,69.69704491579083,22.47284241606591,0.18631122978284947,10,-0.2281932830810547,-0.06054115295410156,-0.013971805572509766,-0.5495262145996094,-1.2015056610107386,0,-0.03214777486563558,1.250001599866915,27.12236785888672,-1.2962979817516123,27.345903396606445,1.0000000000000282,27.18756675720215,-0.03214777486563558
8217,2012-10-09,27.30864715576172,27.40178871154785,27.17825126647949,27.22482109069824,3653532.0,0.0027359257055226127,-1.5263362110776377,0.5999945391746216,60.86957577503951,51.34807495352633,-0.30033858011139714,-0.33342870225461496,-0.14002189644566698,-0.8991969061618441,6.667655704865605,0.22353744506836293,-0.06279545143867793,0.3110865592956529,-0.08896009660291426,0.71113321519422,0.11106323134637108,0.5111098872449347,-0.5974811541158189,74.99978668395948,22.922546279751813,0.20002332794928307,10,-0.302703857421875,-0.13505172729492188,-0.08848237991333008,-0.6240367889404297,-0.7264919281005895,1,-0.020122721719484038,2.1999890783491924,27.2341365814209,1.250001599866915,27.12236785888672,-1.2962979817516123,27.345903396606445,-0.020122721719484038
8218,2012-10-10,27.290019989013672,27.3552188873291,27.159624099731445,27.3272762298584,4529525.0,-0.000682097748812005,3.1999467573157494,-0.44444697262734467,62.096781518648896,54.20731142361683,-0.24465383029662746,-0.2939268864639857,-0.11188705001117327,-0.8581299571464349,7.096783112373657,0.19559478759765625,-0.030987421844400842,0.2696400642395034,-0.14290613627515825,0.682186264754165,0.06336696398217256,0.4759131644968342,-0.5504839923017713,68.18190280272918,11.085802950568969,0.20627310025733034,10,-0.2840766906738281,-0.116424560546875,-0.0465703010559082,-0.6054096221923828,-0.8662014007568324,2,-0.02116044152048213,-1.5263362110776377,27.30864715576172,2.1999890783491924,27.2341365814209,1.250001599866915,27.12236785888672,-0.02116044152048213
8219,2012-10-11,27.4483585357666,27.569440841674805,27.243450164794922,27.383159637451172,3659008.0,0.005802067818809764,1.1212061037437868,-1.7500127988532228,64.12214456441363,55.95421291666255,-0.31491853005872983,-0.45892279099113154,-0.2577812298736646,-0.9916904257286525,7.975467959123284,0.3259906768798828,0.020268631145945903,0.4172675132751458,-0.028437717809183027,0.8629727443594746,0.19441489773298315,0.6401201288173084,-0.6815873437913424,78.33334471013058,17.253733680628017,0.2228526155421636,10,-0.2607917785644531,-0.3679027557373047,-0.16765260696411133,-0.7637481689453125,-1.0617961883544922,3,-0.04105874255472841,3.1999467573157494,27.290019989013672,-1.5263362110776377,27.30864715576172,2.1999890783491924,27.2341365814209,-0.04105874255472841
8220,2012-10-12,27.4204158782959,27.643951416015625,27.364532470703125,27.5414981842041,3508267.0,-0.0010180083240420856,-1.4,-1.857121961208788,58.00865762488886,57.1272885846496,-0.2570639062650315,-0.42566239695813834,-0.20905487947664625,-0.9420037143967406,8.873752760935005,0.2794189453125,0.0636750246551614,0.3720939636230476,-0.10633318098789246,0.8505211082339876,0.13288039131757756,0.6113075359285176,-0.6054845073386659,64.70597092685337,6.208361056503897,0.23921357230547083,10,-0.19559383392333984,-0.3027048110961914,-0.13272428512573242,-0.7358055114746094,-1.126993179321289,4,-0.03804344612743482,1.1212061037437868,27.4483585357666,3.1999467573157494,27.290019989013672,-1.5263362110776377,27.30864715576172,-0.03804344612743482
8221,2012-10-15,27.429729461669922,27.476299285888672,27.243450164794922,27.476299285888672,2968435.0,0.0003396587205446444,9.0,0.38461296115434296,60.53811123855222,57.9764366962966,-0.19161986202067283,-0.42136903275967796,-0.1997504086183426,-0.9260265335134328,9.911802675885031,0.23284912109375,0.14379112716133235,0.35905399322509624,-0.14741072387962717,0.8655187103298196,0.10582163467273631,0.6122863517774562,-0.5484764871080188,55.769177755811704,-2.328085887867296,0.25323235855236154,10,-0.12108135223388672,-0.31201839447021484,-0.11176729202270508,-0.6845779418945312,-1.2760181427001918,0,-0.04991510372170971,-1.4,27.4204158782959,1.1212061037437868,27.4483585357666,3.1999467573157494,27.290019989013672,-0.04991510372170971
8222,2012-10-16,27.49492835998535,27.616010665893555,27.345903396606445,27.49492835998535,3312003.0,0.002376942813327343,1.230774077691314,-0.0,64.84017111999438,59.74156909229713,-0.19562333661029285,-0.45951178202130194,-0.24699139823378857,-0.969909048006123,10.851432812705097,0.2701072692871094,0.17180794511352815,0.39211959838867116,-0.13703886762450423,0.9212780644018466,0.12754036538208524,0.6566988313952571,-0.5526595101071514,69.23092069768083,9.076680473484842,0.2645792330065876,10,-0.16765308380126953,-0.37721729278564453,-0.1583385467529297,-0.7171783447265625,-1.0059127807617152,1,-0.053184260763644686,9.0,27.429729461669922,-1.4,27.4204158782959,1.1212061037437868,27.4483585357666,-0.053184260763644686
8223,2012-10-17,27.811603546142575,27.93268585205078,27.532184600830078,27.58806800842285,3714731.0,0.011517585425612431,-1.3888961574561278,100.0,76.5217159036273,62.014322821375615,-0.46317800182208657,-0.7338540945030303,-0.534151996101766,-1.2648458774325526,12.003944439779476,0.4377574920654297,0.23248835753112473,0.6580334663391092,0.06208278923191557,1.2539841434463028,0.36005812778551416,0.9560088048927042,-0.8132000909733819,82.43238007737428,15.469085217156746,0.29797533855359626,10,-0.3399610519409144,-0.5495252609252894,-0.5308976173400843,-1.0338535308837855,-0.9779701232910156,2,-0.04420630822101479,1.230774077691314,27.49492835998535,9.0,27.429729461669922,-1.4,27.4204158782959,-0.04420630822101479
8224,2012-10-18,28.08171081542969,28.10965156555176,27.8209171295166,27.830232620239254,3615418.0,0.009712035080572612,-1.137909119796658,1.1250031997406573,75.2293474564649,64.48820405877942,-0.6905537456890194,-0.9461024297794474,-0.7902143772244123,-1.512761900551606,12.763978282710653,0.2980480194091868,0.2787470434020243,0.8606142044067404,0.1679713475529887,1.5532570612604921,0.5142927759798646,1.2069356328336163,-0.9898791205723398,96.77433561090328,29.12108255976608,0.34632142842687524,10,-0.5215854644775426,-0.7311496734619176,-0.8266181945800817,-1.2527332305908239,-1.1269950866699219,3,-0.05903814899560578,-1.3888961574561278,27.811603546142575,1.230774077691314,27.49492835998535,9.0,27.429729461669922,-0.05903814899560578
8225,2012-10-19,27.737091064453125,28.10033798217773,27.737091064453125,28.02582550048828,3389736.0,-0.012272035462569164,-1.5161315893777003,-1.1481489908757554,71.3043153085854,65.94786894557944,-0.27889412142048897,-0.5528015521422347,-0.44817606375579544,-1.1429705834805972,13.342439103517274,0.3632469177246058,0.3170877535625074,0.46709604263305593,-0.2263076950212195,1.1604997802873314,0.12039417380591999,0.8137979114601919,-0.5231209851124454,56.98915970660941,-14.330865965820351,0.34670186882713727,10,-0.10245323181152344,-0.38652992248535156,-0.4819984436035156,-0.8662014007568359,-0.6706066131591797,4,-0.04869035162709634,-1.137909119796658,28.08171081542969,-1.3888961574561278,27.811603546142575,1.230774077691314,27.49492835998535,-0.04869035162709634
8226,2012-10-22,27.69983673095703,27.858173370361328,27.5414981842041,27.662580490112305,2752201.0,-0.0013431233076866,-1.2666539246537472,-0.12903289734443124,67.88991687497234,66.727906845572,-0.1884507920188625,-0.49160347991303155,-0.42479880231332245,-1.081695521188184,14.568655600971544,0.31667518615722656,0.3257191607555683,0.3986397743225112,-0.3138682853161754,1.1111478339611978,0.0423857445031679,0.7548938041418545,-0.37838487327102044,46.34162787445286,-25.876495075490844,0.3562540298193426,10,-0.06519889831542969,-0.3492755889892578,-0.42844486236572266,-0.8289470672607422,-0.3632469177246058,0,-0.05077336901450502,-1.5161315893777003,27.737091064453125,-1.137909119796658,28.08171081542969,-1.3888961574561278,27.811603546142575,-0.05077336901450502
8227,2012-10-23,27.532184600830078,27.68120765686035,27.439044952392575,27.569440841674805,2489800.0,-0.006052459144626932,-1.1666595561319457,-1.0,58.685446460761895,66.34886961691787,0.015918753120747198,-0.2966123501504825,-0.27355824236990856,-0.8922408626583973,15.465897695139125,0.2607917785644567,0.3577966928037668,0.20397701263427592,-0.5000812170610907,0.9080352423296425,-0.1480521022134056,0.5560061274819574,-0.1161487782001771,13.88886518710699,-54.189435399108504,0.35202911484768296,10,0.14436626434326172,-0.1816234588623047,-0.26079273223876953,-0.6612949371337891,-0.4563865661621094,1,-0.050067704464642704,-1.2666539246537472,27.69983673095703,-1.5161315893777003,27.737091064453125,-1.137909119796658,28.08171081542969,-0.050067704464642704
8228,2012-10-24,27.3552188873291,27.7277774810791,27.29933357238769,27.578754425048828,2834121.0,-0.006427594325211672,-1.5555384904178922,5.999948804587109,50.232595352664845,64.80558637116802,0.22697430224813786,-0.08745240756934436,-0.10969382042090103,-0.6954700760478048,16.61091369697723,0.4284439086914098,0.3650565017852223,0.003726291656494851,-0.669366073579102,0.6768186568920918,-0.3328198909613036,0.3402724742742933,0.7544326782226598,6.896714057057151,-55.87321598086781,0.33654618261779873,10,0.3213319778442383,-0.004657745361328125,-0.1746387481689453,-0.4843292236328125,-0.38187408447265625,2,-0.0316650110413369,-1.1666595561319457,27.532184600830078,-1.2666539246537472,27.69983673095703,-1.5161315893777003,27.737091064453125,-0.0316650110413369
8229,2012-10-25,27.522869110107425,27.578754425048828,27.271392822265625,27.457672119140625,2527915.0,0.006128637590832042,2.473647905843806,-0.2916627558726065,60.287068681706344,65.05874315525884,0.079349340689987,-0.19852750575147127,-0.2875662810131203,-0.8428828701451572,17.20101593534353,0.3073616027832031,0.36435164384140606,0.12899789810181161,-0.4671676596950469,0.7251634558986702,-0.16908488079661765,0.4270806770002409,0.5705760955810533,30.336902849938202,-32.458104392340076,0.29808277889842866,10,0.15368175506591442,-0.172307968139652,-0.35625982284546254,-0.6380081176757848,-0.186279296875,3,-0.025042290631057562,-1.5555384904178922,27.3552188873291,-1.1666595561319457,27.532184600830078,-1.2666539246537472,27.69983673095703,-0.025042290631057562
8230,2012-10-26,27.46698570251465,27.597381591796875,27.37384605407715,27.550811767578125,2713013.0,-0.0020304353942610653,1.5263146549401279,-1.2857351822595988,56.157620559834996,64.5720219687347,0.15928376938473932,-0.11633199798471239,-0.23675992294855064,-0.7662866628489411,18.286383135670025,0.22353553771972656,0.36235513092337257,0.052623748779296875,-0.522618939689103,0.6278664372476968,-0.23499759545490306,0.3402450930134968,0.5935774078369178,33.333224982284605,-27.407750342209994,0.28762134423419916,10,0.22353649139404297,-0.116424560546875,-0.37488842010498047,-0.5402116775512695,-0.4563865661621094,4,-0.01865038920917994,2.473647905843806,27.522869110107425,-1.5555384904178922,27.3552188873291,-1.1666595561319457,27.532184600830078,-0.01865038920917994
8231,2012-10-31,27.5414981842041,27.74640655517578,27.4483585357666,27.550811767578125,2858278.0,0.0027128015609894085,-2.0476366934186276,0.11110605474527294,56.157664787303005,63.607299042880115,0.1143143576759229,-0.14162141672242257,-0.31288591231034246,-0.820781241203143,19.378011869183055,0.2980480194091797,0.3430542549031763,0.09127731323242116,-0.4142898828043755,0.5968445092692178,-0.1615062847859754,0.3440609112508177,0.48749811462402803,56.86264274586017,-1.9889855820659434,0.2527835980183977,10,0.14902400970458984,-0.19093704223632812,-0.4773421287536621,-0.5495262145996058,-0.5495262145996129,2,-0.017247200197068158,1.5263146549401279,27.46698570251465,2.473647905843806,27.522869110107425,-1.5555384904178922,27.3552188873291,-0.017247200197068158
8232,2012-11-01,27.411102294921875,27.70915031433105,27.31796264648437,27.6346378326416,3294610.0,-0.0047345241863789855,1.0999953923892911,24.00102396067991,53.02326334518215,60.99635986971954,0.2587828304336668,0.024508254349939307,-0.18805413686499506,-0.6743429824168992,20.38196714820906,0.3911876678466797,0.34450210165125483,-0.06100645065307475,-0.5149086656436843,0.3928957643375348,-0.2879575581483813,0.1659446568422318,0.5875898648437534,29.41167022694785,-27.092360374202496,0.22695110749530498,11,0.2794198989868164,-0.06054115295410156,-0.3562607765197754,-0.40050220489501953,-0.40050315856933594,3,-0.002718332188459738,-2.0476366934186276,27.5414981842041,1.5263146549401279,27.46698570251465,2.473647905843806,27.522869110107425,-0.002718332188459738
8233,2012-11-02,27.18756675720215,27.550811767578125,27.17825126647949,27.46698570251465,7127979.0,-0.008154926982310351,-1.4999872011467414,1.2499978668395948,43.693696186791726,57.49239861753363,0.4296746073569757,0.2614483868102937,0.032609820708614734,-0.43233283296081737,20.686063151792617,0.37256050109863637,0.3344836755787881,-0.2845419883728013,-0.7384442033634109,0.16936022661780825,-0.5114930958681079,-0.057590880877494754,0.7820334290634783,1.6396029233548854,-49.95083820146354,0.22695110749530498,11,0.4517278671264613,0.162994384765625,-0.13272523880004883,-0.11642551422118785,-0.1955947875976598,4,-0.0041110233781612715,1.0999953923892911,27.411102294921875,-2.0476366934186276,27.5414981842041,1.5263146549401279,27.46698570251465,-0.0041110233781612715
8234,2012-11-05,26.80569267272949,27.150310516357425,26.77775001525879,27.07579803466797,4536826.0,-0.01404590884807666,-1.2857126140200204,0.9666680318916685,37.3077007898327,53.71499700433889,0.6833747813287729,0.6332428422394685,0.4077162101795011,-0.033570993448879705,20.56115586745067,0.4098167419433594,0.2986825111659641,-0.6394055366516156,-1.1807917708791287,-0.0980193024241025,-0.9100986537653739,-0.36871241953785727,1.116426578348971,2.884681651258359,-45.10328114362807,0.2706931171137568,11,0.51226902008057,0.5448684692382848,0.24914884567261097,0.32133293151855824,0.2607917785644567,0,0.006254347991444309,-1.4999872011467414,27.18756675720215,1.0999953923892911,27.411102294921875,-2.0476366934186276,27.5414981842041,0.006254347991444309
8235,2012-11-06,26.83363342285156,27.02922821044922,26.77775001525879,26.79637718200684,3996457.0,0.0010423438955000641,-5.750134391398951,-0.1379322519824876,37.786247012276064,50.37014479737264,0.5741827610050976,0.6140440899800019,0.37979872369887246,-0.04399264386642798,20.616864510087346,0.2514781951904297,0.2020589577530032,-0.5970280647277875,-1.1877967765654809,-0.00625935289009405,-0.8924124206466324,-0.30164370880894253,0.9969362893613258,5.769166395919729,-39.53116934316107,0.29538435591884626,11,0.4284448623657262,0.5169277191162145,0.21655130386352894,0.33064746856690164,0.2701072692871129,1,0.01874350679444503,-1.2857126140200204,26.80569267272949,-1.4999872011467414,27.18756675720215,1.0999953923892911,27.411102294921875,0.01874350679444503
8236,2012-11-07,26.35861968994141,26.77775001525879,26.22822380065918,26.721866607666016,6395319.0,-0.017702177167913002,1.3137276947045502,-9.749961603442095,30.065323172694633,47.190131098698494,0.9375284990697814,1.0752308560714745,0.8430109294884396,0.4438738138678815,21.447708266508506,0.6054096221923793,0.0709342742470227,-1.0282659530639613,-1.7863954410302512,-0.2701364650976714,-1.4073306970471045,-0.6492012090808181,1.387724446515147,8.805020916191248,-32.085717604505284,0.3790647439831444,11,0.6286954879760707,0.810317993164059,0.6869082450866664,0.8289461135864222,0.4563865661621094,2,0.024734961620920037,-5.750134391398951,26.83363342285156,-1.2857126140200204,26.80569267272949,-1.4999872011467414,27.18756675720215,0.024734961620920037
8237,2012-11-08,26.759122848510746,27.150310516357425,26.42381858825684,26.43313217163086,8666416.0,0.015194390422582416,-3.216217712075093,-0.8974354935257424,32.06350485921021,45.17134326609242,0.4647029225550874,0.665572079101949,0.43511680356878557,0.05749304843060443,21.407840542192424,0.7916908264160156,-0.02789105566807848,-0.600286579132078,-1.4085306198630896,0.2079574615989337,-1.0044085994975838,-0.19616455876657213,0.8354092543660734,40.140925301802795,4.318831246819968,0.4041220203655058,11,0.22819232940673473,0.409814834594723,0.2957191467285121,0.4284429550170863,0.502954483032223,3,0.00870167241325337,1.3137276947045502,26.35861968994141,-5.750134391398951,26.83363342285156,-1.2857126140200204,26.80569267272949,0.00870167241325337
8238,2012-11-09,26.71255111694336,26.91745948791504,26.56352806091309,26.64735412597656,6086751.0,-0.0017404057610945767,-2.0400065530800098,0.19999648944200552,24.742226688510215,41.221916377959516,0.45876983666398274,0.7026903884242905,0.4730035133282513,0.11731611634309402,21.444157543105778,0.3539314270019496,-0.12155953169635225,-0.6179848670959487,-1.4763694949760193,0.24039976078412195,-1.047177181035984,-0.18879255315591337,0.7453501557116944,52.52513760784691,23.40461252609131,0.4291923139400361,11,0.2747640609741211,0.4563865661621094,0.34229087829589844,0.47501468658447266,0.7171783447265625,4,0.011157602211199213,-3.216217712075093,26.759122848510746,1.3137276947045502,26.35861968994141,-5.750134391398951,26.83363342285156,0.011157602211199213
8239,2012-11-12,26.32136344909668,26.68461036682129,26.237537384033203,26.675296783447266,3302126.0,-0.014644339514190197,1.4000020478269997,-5.428675911298049,24.324301886427023,37.68488096980308,0.7393512467039862,1.059435127075286,0.8477788295158071,0.5175328629569478,21.1359947250682,0.47501373291015625,-0.19620503653504073,-0.9528227806091323,-1.919744750995676,0.014099189777411425,-1.4362837658024041,-0.4693617954158604,1.0135700763587856,10.100964134047896,-14.854309814750238,0.48346098519327146,11,0.6659517288208008,0.8475742340087891,0.7334785461425781,0.8662023544311523,0.8196334838867188,0,0.02547772731472331,-2.0400065530800098,26.71255111694336,-3.216217712075093,26.759122848510746,1.3137276947045502,26.35861968994141,0.02547772731472331
8240,2012-11-13,26.37724876403809,26.628725051879886,26.19096755981445,26.265480041503906,3625725.0,0.0021231922521600666,-2.3571172594363747,-0.31579032457980233,26.174495721891105,34.35341774031287,0.5728745665678083,0.9711844086485328,0.7769932317727175,0.47525739372255416,20.65059533445548,0.4377574920654368,-0.24185219879243292,-0.8447791099548319,-1.888018981009889,0.19846076110022537,-1.3663990454823605,-0.32315917442730324,0.8470137889377476,19.417581893227258,-2.7154560275041675,0.5216199355275287,11,0.5728101730346609,0.773060798645016,0.7125205993652308,0.8103170394897425,0.7358055114746023,1,0.026129930889363218,1.4000020478269997,26.32136344909668,-2.0400065530800098,26.71255111694336,-3.216217712075093,26.759122848510746,0.026129930889363218
8241,2012-11-14,26.06057167053223,26.46107482910156,26.0233154296875,26.40518951416016,4047778.0,-0.012005690826164095,-1.0888939452546746,-3.0833120019111973,24.8407551924537,31.222027945565266,0.7346465696445321,1.2437985507819498,1.0756837671271064,0.8051794737199351,20.793860580836068,0.43775939941405895,-0.33935840846278964,-1.0929983139038058,-2.2521060193427083,0.06610939153509676,-1.6725521666232588,-0.5134444611843527,1.0396954832642393,3.305803306988306,-19.049255047024186,0.5795538527194514,11,0.7264919281005824,1.0059118270873988,1.0291976928710902,1.126994132995602,0.8755168914794886,2,0.040028631558608474,-2.3571172594363747,26.37724876403809,1.4000020478269997,26.32136344909668,-2.0400065530800098,26.71255111694336,0.040028631558608474
8242,2012-11-15,26.03263092041016,26.22822380065918,25.8370361328125,26.06057167053223,5003328.0,-0.001072146477648639,1.153850192969141,0.08107749101998572,26.174495721891105,29.275450116131864,0.6107106734336192,1.219073101011059,1.0765350564941407,0.8484192829653381,20.689023931964318,0.3911876678466797,-0.43266848057518814,-1.0478241920471163,-2.297231112440219,0.20158272834598634,-1.6725276522436694,-0.4231207318505632,0.9168629920110547,18.103531978822932,-5.950502206265931,0.6247034601965517,11,0.46104240417480113,0.9407129287719691,1.0571384429931605,1.1549348831176722,0.903457641601559,3,0.03005364068216254,-1.0888939452546746,26.06057167053223,-2.3571172594363747,26.37724876403809,1.4000020478269997,26.32136344909668,0.03005364068216254
8243,2012-11-16,26.58215522766113,26.60078430175781,25.892919540405273,26.04194450378418,6671892.0,0.021109057664245867,1.4516118377592993,-19.334152501877135,35.103246263314546,29.030510724296512,-0.037685465327928824,0.6036694324131595,0.504847531254299,0.31813965642966124,19.412872381277136,0.7078647613525355,-0.5279594518739046,-0.4368274688720746,-1.6553668391334675,0.7817119013893183,-1.0460971540027693,0.1724422162586201,0.1893454400226915,87.91195684706274,61.98192846323418,0.6092696851306956,11,-0.08848190307616832,0.39118862152099965,0.507614135742191,0.6054105758667028,0.07451248168945668,4,0.025578140600665877,1.153850192969141,26.03263092041016,-1.0888939452546746,26.06057167053223,-2.3571172594363747,26.37724876403809,0.025578140600665877
8244,2012-11-19,26.42381858825684,26.71255111694336,26.284107208251953,26.703237533569336,4718596.0,-0.005956501195942376,1.8750175986484239,-0.5172406488104874,34.000009361509925,28.60981765198916,0.06792924580163273,0.6655559602271097,0.6516354372796123,0.49440078703152324,17.592399459625035,0.42844390869140625,-0.6198596396217724,-0.5122694969177211,-1.6492442792522404,0.6247052854167983,-1.0807568880849807,0.0562178942495386,-0.5867824554443395,67.02140638139389,40.29170616663154,0.5684873911672597,11,0.06985473632812145,0.5495252609252894,0.6659507751464808,0.7637472152709925,0.13970947265625,0,0.03806833861098813,1.4516118377592993,26.58215522766113,1.153850192969141,26.03263092041016,-1.0888939452546746,26.06057167053223,0.03806833861098813
8245,2012-11-20,26.38656234741211,26.535585403442386,26.144397735595703,26.43313217163086,3377174.0,-0.0014099491608411396,2.1111296512597435,0.1666666666666688,32.08092126328644,28.83377299538825,0.03922414660268103,0.6286789504408432,0.6757711009202652,0.54642375776276,16.151543196138206,0.39118766784668324,-0.6805684274161514,-0.48199930191039897,-1.5783623552328088,0.6143637514120108,-1.030180828571602,0.06618222475080415,-0.5320159149169932,62.76605478604511,38.20189064401233,0.5481815266612047,11,0.10711097717285156,0.5867815017700195,0.7474489212036133,0.8010034561157227,-0.13970947265625,1,0.028591620827230768,1.8750175986484239,26.42381858825684,1.4516118377592993,26.58215522766113,1.153850192969141,26.03263092041016,0.028591620827230768
8246,2012-11-21,26.29342269897461,26.43313217163086,26.08851432800293,26.41450309753418,3448035.0,-0.0035298136684575043,3.352924170330663,2.5999754259501966,32.456139300384365,28.877399044407603,0.13649716638369824,0.6440731600922405,0.7577403041145132,0.6530461496530293,15.491963450084405,0.3446178436279297,-0.698262368353781,-0.50481824874878,-1.5561755936453139,0.5465390961477539,-1.0304969211970487,0.020860423699488706,-0.42171617279052853,52.12778472491515,27.01284306140188,0.5256786724482678,11,0.08382511138916016,0.6799211502075195,0.8778438568115234,0.8941431045532227,0.37255859375,2,0.031172494578655563,2.1111296512597435,26.38656234741211,1.8750175986484239,26.42381858825684,1.4516118377592993,26.58215522766113,0.031172494578655563
8247,2012-11-23,26.15371131896973,26.35861968994141,25.99537467956543,26.302736282348636,1895319.0,-0.005313548624094833,1.7857090616543825,1.230793465761409,33.333312834540294,29.831964171744282,0.20260592125464427,0.7117073181892515,0.890432727326349,0.8048211504168385,15.268960073923981,0.3632450103759801,-0.726517883549036,-0.5756059646606424,-1.6048784715301707,0.4536665422088859,-1.0902422180954083,-0.060969711225876466,-0.26518790097046363,31.81817124054376,3.579519452786247,0.5146362534347649,11,0.12108230590819957,0.8196325302123988,1.059468269348141,1.033854484558102,0.9407138824462855,4,0.029914578221811094,3.352924170330663,26.29342269897461,2.1111296512597435,26.38656234741211,1.8750175986484239,26.42381858825684,0.029914578221811094
8248,2012-11-26,26.489015579223636,26.61009788513184,26.17234039306641,26.19096755981445,3816728.0,0.012820523105288917,-1.611120907875706,-1.999987201146825,44.81705642019468,32.108936897718465,-0.18745424446181147,0.32483650888501003,0.5554642506530776,0.47829890810756837,15.288592573538102,0.4563865661621094,-0.678743193432993,-0.1969915390014627,-1.1875401033113242,0.7935570253083988,-0.6922658211563935,0.29828274315346803,-0.5840116072454897,68.83116537724081,35.84105428832691,0.49527428215492986,11,-0.21422195434570668,0.48432826995849254,0.7334775924682582,0.7404632568359375,0.7078647613525355,0,0.016877674500623607,1.7857090616543825,26.15371131896973,3.352924170330663,26.29342269897461,2.1111296512597435,26.38656234741211,0.016877674500623607
8249,2012-11-27,26.83363342285156,26.93608856201172,26.56352806091309,26.56352806091309,4577840.0,0.013009839591706873,-1.7586309166531784,0.9062478001829793,50.0,34.756215150841676,-0.5048558311718025,-0.07806721967278563,0.20228221396187607,0.14529976246305054,15.118952164855815,0.4470729827880824,-0.6569612699541523,0.18208808898925355,-0.7307834840901926,1.0949596620686997,-0.2743476975504713,0.6385238755289784,-0.9124785079741073,89.10878843482895,50.49944402495117,0.4564357865397232,11,-0.4470710754394496,0.13971042633056996,0.5332269668579137,0.4005022048950231,0.37256050109863637,1,-0.006594921780151752,-1.611120907875706,26.489015579223636,1.7857090616543825,26.15371131896973,3.352924170330663,26.29342269897461,-0.006594921780151752
8250,2012-11-28,26.95471572875977,26.95471572875977,26.740493774414066,26.83363342285156,2945781.0,0.004512333607609609,2.538451844617164,0.4482780535685664,59.876536187146236,38.64907970580751,-0.5983310322411555,-0.2524378877674103,0.07897063243243352,0.04037613410327978,14.900865811165978,0.21422195434570312,-0.6090409119905864,0.3287838935852072,-0.5137920045625286,1.171359791732943,-0.0925040554886607,0.7500718426590751,-0.9929634679969475,100.0,55.24036118855523,0.4212879490738673,11,-0.5588397979736364,0.01397132873534801,0.5006275177001918,0.3679027557373047,-0.018627166748050428,2,-0.01451277289596109,-1.7586309166531784,26.83363342285156,-1.611120907875706,26.489015579223636,1.7857090616543825,26.15371131896973,-0.01451277289596109
8251,2012-11-29,27.066484451293945,27.11305427551269,26.88020324707031,27.01059913635254,2880395.0,0.004146536867941197,2.1249936005735375,0.4615481553826011,55.631388106101234,41.922067748497525,-0.6173235743671484,-0.4233220368845281,-0.0307719375985549,-0.05501481106594497,14.372748879573791,0.2328510284423828,-0.5230447698656207,0.4643033027648933,-0.2919659545536071,1.2205725600833937,0.0861686741056431,0.8424379314241435,-1.045154382451308,95.83334755437873,48.403804516730126,0.37813462865925085,11,-0.5634975433349609,-0.21887969970703125,0.4261150360107422,0.2840766906738281,-0.25147819519042613,3,-0.030282158660575598,2.538451844617164,26.95471572875977,-1.7586309166531784,26.83363342285156,-1.611120907875706,26.489015579223636,-0.030282158660575598
8252,2012-11-30,27.336589813232425,27.37384605407715,27.01059913635254,27.02922821044922,3986472.0,0.009979329322377772,-1.1081027230462697,5.499863481228733,60.567836793757124,44.75146669632447,-0.7632774452849702,-0.7370867282233,-0.29146703186351175,-0.3056670124584535,14.546916197758652,0.3632469177246094,-0.4347597179989151,0.7381342887878439,-0.0019162373176229153,1.4781848148933108,0.36810902573510873,1.1081595518405791,-1.227921807856184,96.89920388611553,48.044052586636255,0.3700252630527342,11,-0.6519794464111364,-0.5448684692382848,0.15600967407226207,0.01397132873534801,-0.3632450103759801,4,-0.024531535392289694,2.1249936005735375,27.066484451293945,2.538451844617164,26.95471572875977,-1.7586309166531784,26.83363342285156,-0.024531535392289694
8253,2012-12-03,27.07579803466797,27.37384605407715,27.019914627075195,27.345903396606445,4028022.0,-0.009540026036393812,1.1714205472959927,-0.8787869385526067,63.366348678541414,48.01439328710575,-0.47505574524020844,-0.5113129972596546,-0.022299763169677078,-0.02926925715945572,15.252260880466185,0.3539314270019531,-0.3121667867852338,0.48293094635009837,-0.2398756341381123,1.205737526838309,0.12152765610599303,0.8443342365942037,-0.840612224421637,63.218388099048894,9.070264777935463,0.3614032902441051,12,-0.3911876678466797,-0.2840766906738281,0.4377579689025879,0.2747631072998047,-0.06519889831542969,0,0.000687963720374718,-1.1081027230462697,27.336589813232425,2.1249936005735375,27.066484451293945,2.538451844617164,26.95471572875977,0.000687963720374718
8254,2012-12-04,26.973344802856445,27.18756675720215,26.926773071289066,27.12236785888672,2393172.0,-0.0037839413516211895,-1.1538376717993486,0.5517219464314717,60.38961988790115,51.15980424539627,-0.3201185982057133,-0.41703741936641237,0.08961294317989399,0.08493211199516537,15.542105061180722,0.2607936859130824,-0.18970660548500717,0.37209510803222656,-0.3648541690667848,1.109044385131238,0.0036204694827226547,0.7405697465817305,-0.6242929682270315,36.76485202930769,-20.87688846921946,0.36847463854950513,12,-0.28873443603515625,-0.1816234588623047,0.5402112007141113,0.3772163391113281,-0.00931549072265625,1,0.008287275432598662,1.1714205472959927,27.07579803466797,-1.1081027230462697,27.336589813232425,2.1249936005735375,27.066484451293945,0.008287275432598662
8255,2012-12-05,27.336589813232425,27.476299285888672,26.91745948791504,27.00128555297852,4356131.0,0.013466813738929106,-1.2222196940392718,-2.2500159987712944,71.88502039654688,55.540791033858774,-0.5972360018431608,-0.7806969542612414,-0.2606574332146998,-0.26314351819043935,16.080758264613955,0.5588397979736328,-0.11596468218791145,0.7101922988891651,-0.09161779307539675,1.512002390853727,0.3092872529068842,1.111097344871446,-0.8850585566582367,76.56258999251337,11.550040031123572,0.40090504598228144,12,-0.6007528305053746,-0.5448684692382848,0.1769661903381312,0.01397132873534801,-0.37256050109863637,2,-0.004770013018197017,-1.1538376717993486,26.973344802856445,1.1714205472959927,27.07579803466797,-1.1081027230462697,27.336589813232425,-0.004770013018197017
8256,2012-12-06,27.01059913635254,27.094425201416016,26.87088966369629,27.07579803466797,4800086.0,-0.011925067431859726,3.3636600577119986,-0.19444697262736355,65.2173758198003,59.08346469888766,-0.17747926777386525,-0.4251551181654456,0.06457839668047427,0.07136723311748483,15.244810651334973,0.46570014953613637,-0.02624612489848488,0.3516026496887221,-0.4573504522208225,1.1605557515982667,-0.05287390126605018,0.7560792006434944,-0.4360957162606134,23.076850372862772,-45.89194038334521,0.4044765509547724,12,-0.186279296875,-0.21887779235839844,0.5099425315856934,0.3399620056152344,-0.08382606506347301,3,-0.002758567996388517,-1.2222196940392718,27.336589813232425,-1.1538376717993486,26.973344802856445,1.1714205472959927,27.07579803466797,-0.002758567996388517
8257,2012-12-07,26.99197196960449,27.07579803466797,26.861576080322266,27.00128555297852,2998819.0,-0.0006896243453918816,1.705872432692887,0.14284878448362417,57.63890765277315,60.50811483584083,-0.030664883420048028,-0.4091672652312148,0.08492108190069558,0.09655931651992589,15.548670744341486,0.21422195434570312,0.07951071169604873,0.3213330268859842,-0.5002906253918518,1.1429566791638202,-0.08947879925293378,0.7321448530249022,-0.309253045616952,21.212130614473253,-43.48668251573923,0.41081182613891887,12,0.02794170379639027,-0.2188787460327113,0.5285696983337438,0.3585891723632848,-0.2514781951904226,4,-0.006556235079832273,3.3636600577119986,27.01059913635254,-1.2222196940392718,27.336589813232425,-1.1538376717993486,26.973344802856445,-0.006556235079832273
8258,2012-12-10,27.01059913635254,27.12236785888672,26.91745948791504,26.96402931213379,3149667.0,0.0006901002553287849,-1.9333497160332023,-5.000204792132167,61.53843845781078,61.79016355337536,0.03629171927572017,-0.4261705285129729,0.07156413240797121,0.08229255752398146,15.908545094334514,0.2049083709716797,0.19850648152506167,0.32505779266357493,-0.510461011840551,1.160576597167701,-0.09270160958848805,0.7428171949156379,-0.2326505689368652,24.242302011840195,-38.50363821198539,0.4177594022520636,12,0.09779739379882812,-0.31667518615722656,0.5099425315856934,0.3399620056152344,-0.009313583374019885,0,-0.001379248690783541,1.705872432692887,26.99197196960449,3.3636600577119986,27.01059913635254,-1.2222196940392718,27.336589813232425,-0.001379248690783541
8259,2012-12-11,26.99197196960449,27.196880340576172,26.93608856201172,27.057170867919922,4489263.0,-0.0006896243453918816,-1.9473706901197443,-1.4000245740498798,61.99262327228362,62.02528434061285,0.08911232402063973,-0.37389696803543515,0.10225979803126606,0.10521608367891488,15.620895479256392,0.2607917785644531,0.3322050107004415,0.2729001998901346,-0.5548709158723248,1.100671315652594,-0.14098535799109513,0.6867857577713643,-0.130395889282223,21.212130614473253,-39.81565152531857,0.4138855578812288,12,0.17696571350098012,-0.3353042602539027,0.5029559135437047,0.3585891723632848,0.37256050109863637,1,0.0006901002553287849,-1.9333497160332023,27.01059913635254,1.705872432692887,26.99197196960449,3.3636600577119986,27.01059913635254,0.0006901002553287849
8260,2012-12-12,27.066484451293945,27.28070640563965,26.973344802856445,27.019914627075195,5409491.0,0.0027605423484198255,-3.400010921799913,-0.7142731767252338,65.42751325570848,63.11374269056921,0.03589642940036697,-0.4154251765576902,0.028619656462556264,0.03279993883623433,15.291598500143072,0.3073616027832031,0.40700361917387795,0.3129508972167976,-0.5122858034893696,1.1381875979229648,-0.09966745313628422,0.7255692475698794,-0.14902496337890625,48.88893945254727,-12.716684218188298,0.4126183503530829,12,0.10245323181152344,-0.4098167419433594,0.2677769660949707,0.2840766906738281,0.5029563903808594,2,-0.0037853138757094618,-1.9473706901197443,26.99197196960449,-1.9333497160332023,27.01059913635254,1.705872432692887,26.99197196960449,-0.0037853138757094618
8261,2012-12-13,27.103740692138672,27.1409969329834,26.926773071289066,27.047855377197266,7820915.0,0.0013764713667105966,2.285697568966976,1.2000327653997378,69.76749169953356,64.13592656898881,0.005007327179242793,-0.3905462430227544,0.00019329535856016378,-0.0034605027606957606,14.538192576600661,0.21422386169433238,0.4422117278876918,0.29804868698120046,-0.47285139460969816,1.068948768572099,-0.08740135381424707,0.683498727776648,0.37255859375,57.77787890509454,-7.281888403101945,0.38545004079544903,12,0.06519699096679688,-0.44707298278808594,0.20257902145385742,0.24682044982910156,0.27010536193847656,3,-0.005154689959286918,-3.400010921799913,27.066484451293945,-1.9473706901197443,26.99197196960449,-1.9333497160332023,27.01059913635254,-0.005154689959286918
8262,2012-12-14,26.81500625610352,27.103740692138672,26.740493774414066,27.066484451293945,3516320.0,-0.010652936777796884,1.2285724315879791,-4.499897610921438,56.91701748265609,63.41933421389043,0.23688549640199597,-0.042364981795852685,0.2897802897423887,0.2871290805375075,13.147080638032572,0.3632469177246058,0.4258764371107837,-0.029804515838620205,-0.7095445127662394,0.649935481088999,-0.36967451430242804,0.3100654826251876,0.6503025054931619,13.79317649800346,-48.69147104641,0.3398699984638087,12,0.293390274047848,-0.15833854675293324,0.26312017440795543,0.3539314270019496,0.670608520507809,4,0.004168069703884836,2.285697568966976,27.103740692138672,-3.400010921799913,27.066484451293945,-1.9473706901197443,26.99197196960449,0.004168069703884836
8263,2012-12-17,27.26207733154297,27.271392822265625,26.84294891357422,26.84294891357422,4623470.0,0.016672421075333066,-1.0444517256443862,-1.666659082117933,58.71213061447382,63.23294651684296,-0.20225201470735144,-0.45944207972275564,-0.15813171494716372,-0.15204780351912817,13.020206134926232,0.4563865661621058,0.42997103582198193,0.38327045440673757,-0.30905278082711973,1.0755936896405949,0.03710883678980892,0.7294320720236662,0.17423883056640932,96.55152933865766,35.88826951108639,0.3461616176169291,12,-0.15368080139160156,-0.6054096221923828,-0.18395090103149414,-0.0931396484375,0.30736351013183594,0,-0.019132201511489977,1.2285724315879791,26.81500625610352,2.285697568966976,27.103740692138672,-3.400010921799913,27.066484451293945,-0.019132201511489977
8264,2012-12-18,27.429729461669922,27.5135555267334,27.206193923950195,27.30864715576172,7828430.0,0.006149646194898439,1.129026291451975,0.28889070918887433,59.47956126140378,61.85456216849373,-0.3334206429172859,-0.5774775033966364,-0.3297984241521874,-0.3092635352967221,13.41296421877391,0.3073616027832031,0.39752794252222046,0.5006270408630371,-0.19864144331492284,1.199895525040997,0.1509927987740589,0.8502612829520153,-0.6892356872558558,89.15661461558764,32.08661023801612,0.34963424208897986,12,-0.3027048110961914,-0.7544336318969727,-0.35160303115844727,-0.2607917785644531,0.1397113800048828,1,-0.015619691375013622,-1.0444517256443862,27.26207733154297,1.2285724315879791,26.81500625610352,2.285697568966976,27.103740692138672,-0.015619691375013622
8265,2012-12-19,27.1409969329834,27.476299285888672,27.12236785888672,27.476299285888672,3405626.0,-0.01052626235668841,1.1111180636536875,-2.7692101698119154,51.38890073978001,60.31806493738036,-0.0842058497027196,-0.24171975060011164,-0.0413120226494641,-0.015534299824459197,13.411845385077042,0.3539314270019531,0.3679906409881575,0.1741727828979478,-0.48192877173125837,0.830274337527154,-0.1538779944166535,0.5022235602125491,-0.38504192352294453,51.80739538177212,-0.3444641903528094,0.32805077731460297,12,-0.013972282409667969,-0.4657011032104492,-0.06287050247192383,0.027940750122070312,0.6799201965332031,2,0.008236084262920773,1.129026291451975,27.429729461669922,-1.0444517256443862,27.26207733154297,1.2285724315879791,26.81500625610352,0.008236084262920773
8266,2012-12-20,27.11305427551269,27.252763748168945,26.98265838623047,27.22482109069824,3844320.0,-0.0010295368861984455,2.2222121094904095,0.33333143718535796,45.41984881987733,58.960391733725274,-0.044926015055104074,-0.15728818556756252,-0.01754845435144503,0.011642031063654912,13.114814646779937,0.27010536193847656,0.35492351232282005,0.10524854660033967,-0.4713207766793097,0.681817869879989,-0.18303611503948503,0.39353320824016436,-0.34194725570677775,48.1928513447824,1.630953832909249,0.288284661639824,12,0.013970375061038709,-0.43775844573974254,-0.06287002563476207,0.03725528717041371,0.6426658630371129,3,0.016832724248787567,1.1111180636536875,27.1409969329834,1.129026291451975,27.429729461669922,-1.0444517256443862,27.26207733154297,0.016832724248787567
8267,2012-12-21,26.93608856201172,27.17825126647949,26.81500625610352,27.16893768310547,6015568.0,-0.006526956044963228,1.8889006871653544,2.083347554524045,47.03557888125158,57.348962891885364,0.1377666343216255,0.08568994608441471,0.15069358314226378,0.1863584265247944,12.401528254692499,0.36324501037596946,0.2656375101038613,-0.11083602905273438,-0.5273663741937114,0.3056943160882426,-0.31910120162322286,0.09742914351775411,-0.15013257206725683,17.33339522336343,-26.001204242832582,0.2082651725704884,12,0.19093608856201172,-0.26079273223876953,-0.009315013885498047,0.13039493560791016,1.2760181427001953,4,0.016251709711216256,2.2222121094904095,27.11305427551269,1.1111180636536875,27.1409969329834,1.129026291451975,27.429729461669922,0.016251709711216256
8268,2012-12-24,26.93608856201172,26.973344802856445,26.73118019104004,26.89883232116699,1268306.0,0.0,3.333316268195703,-0.16000163827000216,49.173547075195245,55.92462109220887,0.14090329024388737,0.12743448563414006,0.14239054496549386,0.18854782727454378,12.327556446308913,0.24216461181640625,0.21538713723574077,-0.13318967819213867,-0.46250849899990243,0.19612914261562508,-0.29784908859602055,0.03146973221174321,0.5774669647216797,26.190545844608597,-17.232550372270307,0.16465941040388166,12,0.186279296875,-0.2328510284423828,-0.20257997512817383,0.037255287170410156,1.350528717041012,0,0.02040111404202216,1.8889006871653544,26.93608856201172,2.2222121094904095,27.11305427551269,1.1111180636536875,27.1409969329834,0.02040111404202216
8269,2012-12-26,26.656667709350586,27.00128555297852,26.656667709350586,26.96402931213379,2727722.0,-0.010373475421936451,-1.2424261228947893,-8.2499360057331,34.334749237336624,52.469869534612,0.4109780973145405,0.41415150367406284,0.4049857684914322,0.4690016233999508,13.007944241459917,0.34461784362793324,0.19327417512229061,-0.40376224517822124,-0.7674552430399366,-0.04006924731650585,-0.5856087441090772,-0.22191574624736532,0.8412403106689439,0.0,-37.61057383638338,0.18184649893085753,12,0.42844390869140625,0.09779739379882812,0.07684087753295898,0.31667613983154297,1.4064140319824254,2,0.034241831810209344,3.333316268195703,26.93608856201172,1.8889006871653544,26.93608856201172,2.2222121094904095,27.11305427551269,0.034241831810209344
8270,2012-12-27,26.56352806091309,26.721866607666016,26.284107208251953,26.61009788513184,4057763.0,-0.00349404694739186,2.2413744403802736,0.15151477542104674,38.46154603488415,48.99143112742874,0.4752479726174599,0.5022313654515642,0.4807714021042848,0.5668072310046988,13.983882938033442,0.4377593994140625,0.1546569053511817,-0.4773425102233837,-0.9019486903777185,-0.052736330069048876,-0.6896456003005511,-0.2650394201462163,0.9007303466796834,28.846225792795554,-10.16477697705999,0.21230309007716758,12,0.3353033065795863,0.19093704223632457,0.16998052597045543,0.4098157882690394,1.5274963378906214,3,0.03786819199825597,-1.2424261228947893,26.656667709350586,3.333316268195703,26.93608856201172,1.8889006871653544,26.93608856201172,0.03786819199825597
8271,2012-12-28,26.24685287475586,26.58215522766113,26.237537384033203,26.451759338378906,2603715.0,-0.011921427960587927,-2.0833120019112634,4.399983617300131,33.33333333333343,46.371021777504005,0.7348705581986508,0.7951195919120835,0.7757547273479304,0.8850158320617396,14.652604978022987,0.34461784362792613,0.10563033822264956,-0.7530361175537124,-1.3060370548929576,-0.2000351802144671,-1.0295365862233332,-0.4765356488840915,1.146596460876463,0.9902576007948052,-38.60858046265543,0.2765004686696226,12,0.6286935806274414,0.5076122283935547,0.48665571212768555,0.7264909744262695,1.946624755859375,4,0.05997154257966941,2.2413744403802736,26.56352806091309,-1.2424261228947893,26.656667709350586,3.333316268195703,26.93608856201172,0.05997154257966941
8272,2012-12-31,26.66598129272461,26.68461036682129,26.116455078125,26.18165397644043,3602856.0,0.015968711371558975,1.1785702531622426,-2.3636507493251417,43.46289190122067,44.676661920475865,0.32674009291943307,0.3406396607774731,0.33725564118002893,0.4689812786923291,14.854503910992664,0.5681552886962891,0.04712305622543056,-0.3003772735595689,-0.8487219200728653,0.2479673729537275,-0.5745495968162153,-0.02620495030292247,0.6349950867797851,62.1052540816456,19.714443267268173,0.2741723232566475,12,0.14902400970458984,0.08848381042480469,0.009314537048339844,0.30736255645751953,1.5554389953613246,0,0.04086625704348301,-2.0833120019112634,26.24685287475586,2.2413744403802736,26.56352806091309,-1.2424261228947893,26.656667709350586,0.04086625704348301
8273,2013-01-02,27.094425201416016,27.159624099731445,26.79637718200684,27.00128555297852,5077088.0,0.01606705952382481,2.2499872011467454,0.19230723790695017,51.68194607877833,43.81026023351748,-0.1430270272061911,-0.09100296496510651,-0.11618871094028549,0.049871991553807504,14.59961627091052,0.49364280700683594,-0.0182618392891456,0.1271352767944336,-0.42205465510734186,0.676325208696209,-0.1474596891564559,0.4017302427453231,0.08809904795043977,93.74992000672859,46.66922185884673,0.27459496595088784,1,-0.2980480194091797,-0.2794198989868164,-0.47035646438598633,-0.12108135223388672,1.1363086700439453,2,0.041251345802216344,1.1785702531622426,26.66598129272461,-2.0833120019112634,26.24685287475586,2.2413744403802736,26.56352806091309,0.041251345802216344
8274,2013-01-03,27.196880340576172,27.3272762298584,27.08511161804199,27.1409969329834,3883616.0,0.0037814103232867158,-1.8888610791930849,0.5999959043250557,52.12121174511826,43.891628122999506,-0.3151239742523977,-0.18535602543803975,-0.2516769076822314,-0.05207594160042461,14.76445629337499,0.2421646118164098,-0.021826146593525664,0.21841363906860423,-0.3403108862006441,0.7771381643378525,-0.06094862356601993,0.4977759017032284,-1.0804252624511719,89.2307886184881,40.62819546048854,0.27936226263462427,1,-0.47501468658447266,-0.38187503814697266,-0.5728116035461426,-0.22353649139404297,1.1083660125732386,3,0.04006845361784883,2.2499872011467454,27.094425201416016,1.1785702531622426,26.66598129272461,-2.0833120019112634,26.24685287475586,0.04006845361784883
8275,2013-01-04,27.206193923950195,27.30864715576172,27.08511161804199,27.26207733154297,4046060.0,0.00034245043024760946,2.000012799017083,-1.0,51.68194607877827,44.58741670732184,-0.35114325867881746,-0.21601460665910466,-0.2834865697331814,-0.06721790517667614,14.270200430841417,0.22353553771973012,-0.06586100203878686,0.234247016906739,-0.30973045402676647,0.7782244878402444,-0.03774171856001374,0.5062357523734917,-1.0655224227905258,89.99998424747841,40.79997582338224,0.2719887354667519,1,-0.4843282699584961,-0.3911886215209961,-0.5262408256530762,-0.2328500747680664,1.2201347351074183,4,0.03149605636782882,-1.8888610791930849,27.196880340576172,2.2499872011467454,27.094425201416016,1.1785702531622426,26.66598129272461,0.03149605636782882
8276,2013-01-07,26.93608856201172,27.206193923950195,26.88951873779297,27.1409969329834,4760790.0,-0.009928083387683917,-1.1249944004658812,3.6667121744769444,52.00000756122698,45.13901989398577,-0.12156412067744071,0.05082839412518325,-0.03827875252212465,0.19007540319906724,13.743730609510402,0.31667518615722656,-0.13659349394951903,-0.032132816314696555,-0.5760162804170079,0.5117506477876148,-0.304074548365854,0.2398089157364609,-0.7716849662780731,67.6923658554643,13.43474266344743,0.2719417320511563,1,-0.21422290802001953,-0.12108325958251953,-0.25380706787109375,0.037255287170410156,1.443670272827152,0,0.042876894844369184,2.000012799017083,27.206193923950195,-1.8888610791930849,27.196880340576172,2.2499872011467454,27.094425201416016,0.042876894844369184
8277,2013-01-08,26.81500625610352,26.99197196960449,26.77775001525879,26.91745948791504,3141722.0,-0.0044951703225004636,-1.4210560351795765,0.49999534584987704,41.72414718401962,44.31130879496626,-0.021750916449047253,0.16651016522022033,0.06139044439079555,0.2973627859734762,13.325703010881993,0.21422195434569957,-0.16860784248526173,-0.14436683654784943,-0.6923658274982536,0.40363215440255473,-0.4183663320230515,0.12963265892735265,-0.6273452076873802,6.779702197078151,-40.38776099988766,0.27399949547520264,1,-0.09314060211181996,-9.536743199589637e-07,-0.13971042633056996,0.15833759307860973,1.6206359863281214,1,0.05140671463382396,-1.1249944004658812,26.93608856201172,2.000012799017083,27.206193923950195,-1.8888610791930849,27.196880340576172,0.05140671463382396
8278,2013-01-09,26.973344802856445,27.047855377197266,26.84294891357422,26.99197196960449,3775285.0,0.005904848398716522,2.142882218711603,0.18181141208225776,41.522509493363664,45.10994882341371,-0.19472646680947392,0.0055205556613877604,-0.11125778882206205,0.12883563609370796,12.713563372800312,0.23284912109374645,-0.17890568115481287,0.015834426879884234,-0.5316844656097715,0.5633533193695399,-0.2579250193649436,0.2895938731247121,-0.7628914508114626,35.593349762243584,-6.004059681013992,0.2737594462448272,1,-0.2514791488647461,-0.1583395004272461,-0.23517894744873047,-9.5367431640625e-07,1.3505287170410156,2,0.046270697770389946,-1.4210560351795765,26.81500625610352,-1.1249944004658812,26.93608856201172,2.000012799017083,27.206193923950195,0.046270697770389946
8279,2013-01-10,27.01059913635254,27.103740692138672,26.89883232116699,27.103740692138672,3732553.0,0.001381153645140465,3.3999344705425374,5.000307188204927,47.32820489572472,46.09513314128489,-0.1972375163647193,-0.03190237701009124,-0.16808863955830589,0.08210077082978273,11.826580971113689,0.20490837097168324,-0.18145260694176457,0.05215740203857422,-0.4956715993714482,0.5999864034485967,-0.221757098666437,0.32607190274358544,-0.7778093267512887,43.85955457834398,3.4068425001274747,0.2739145007050119,1,-0.28873348236083984,-0.19559383392333984,-0.2724332809448242,-0.037255287170410156,1.3691596984863317,3,0.04517244245298091,2.142882218711603,26.973344802856445,-1.4210560351795765,26.81500625610352,-1.1249944004658812,26.93608856201172,0.04517244245298091
8280,2013-01-11,26.96402931213379,27.1409969329834,26.85226249694824,27.1409969329834,2816835.0,-0.001724131478300861,2.263132935267657,1.8999856654311633,46.96967346381548,47.61028204467178,-0.09820997299731005,0.006954784405884595,-0.1402385384986431,0.12179739348578167,10.73637860225438,0.2887344360351598,-0.19214824579698586,0.010710334777833452,-0.5347758433073686,0.5561965128630355,-0.2620327542647658,0.2834534238204327,-0.7093497741273964,43.4781060241822,3.8390490029883253,0.2727430890426009,1,-0.24216365814208984,-0.14902400970458984,-0.22586345672607422,0.009314537048339844,1.4250431060791016,4,0.049740972518972804,3.3999344705425374,27.01059913635254,2.142882218711603,26.973344802856445,-1.4210560351795765,26.81500625610352,0.049740972518972804
8281,2013-01-14,26.96402931213379,27.12236785888672,26.91745948791504,27.00128555297852,2074619.0,0.0,-2.1428655013530316,0.21052574852882955,50.612218287226455,48.404651643116864,0.01589103761456201,-0.004267505838789987,-0.1617463493028879,0.11619287707095083,9.763903144198089,0.2049083709716797,-0.14084109252090116,0.017695903778076172,-0.5232387873469939,0.5586305949031463,-0.25277144178446065,0.288163249340613,-0.6878978402903577,51.2817281539124,8.456762118852083,0.2704673455625357,1,0.08848381042480469,-0.14902400970458984,-0.20025014877319336,0.009314537048339844,1.3691577911376953,0,0.05423148484213347,2.263132935267657,26.96402931213379,3.3999344705425374,27.01059913635254,2.142882218711603,26.973344802856445,0.05423148484213347
8282,2013-01-15,26.926773071289066,26.973344802856445,26.83363342285156,26.88020324707031,4832188.0,-0.0013817015407248112,-1.0000273044997308,-1.2499872011468487,49.79916441871183,48.195453680887255,0.1050813597679614,0.0440498055797498,-0.14267059211281108,0.14638130824345907,9.512772119103381,0.13971138000488637,-0.09403808904902178,-0.025148677825924892,-0.562669362395539,0.5123720067436892,-0.29390902011073194,0.24361166445888216,-0.6296187042853347,30.302767038792634,-14.022142206451715,0.2687603422848078,1,0.1257400512695277,-0.11176776885986683,-0.11875247955322621,0.046570777893062854,1.7510337829589844,1,0.0539606346331587,-2.1428655013530316,26.96402931213379,2.263132935267657,26.96402931213379,3.3999344705425374,27.01059913635254,0.0539606346331587
8283,2013-01-16,26.740493774414066,26.926773071289066,26.675296783447266,26.88951873779297,3385119.0,-0.006917995571984137,1.2500085327143873,-3.200032765399173,51.88285020739679,48.16896906558487,0.26359563812091125,0.199477132188548,0.03009511824151545,0.327114763118022,8.966758203466767,0.2514762878418004,-0.003556672176017628,-0.18534879684447958,-0.7099665811081977,0.3392689874192385,-0.4476576889763386,0.07696009528737946,-0.42273697015324174,13.999778834458354,-34.44762222636065,0.2623088921318598,1,0.25147819519042613,0.07451152801513317,0.15600967407226207,0.23285007476806285,1.527496337890625,2,0.06339256418815764,-1.0000273044997308,26.926773071289066,-2.1428655013530316,26.96402931213379,2.263132935267657,26.96402931213379,0.06339256418815764
8284,2013-01-17,27.00128555297852,27.12236785888672,26.79637718200684,26.80569267272949,4171033.0,0.009752691209239606,-2.0434581311490683,-1.3124840014335506,59.14397383235659,48.9980832604269,-0.031132997532829165,-0.10019542249142077,-0.22914761786651283,0.06253475428140476,7.565383619271849,0.3818740844726527,0.04304292836851786,0.09686517715454457,-0.3732802827450712,0.5670106370541603,-0.13820755279526153,0.33193790710435067,-0.6633383602057421,69.99971330392727,18.285013762679625,0.23507272994980735,1,-0.06054019927978871,-0.18628025054931996,-0.10012531280517933,-0.02794170379639027,1.4064140319824148,3,0.04898240731256753,1.2500085327143873,26.740493774414066,-1.0000273044997308,26.926773071289066,-2.1428655013530316,26.96402931213379,0.04898240731256753
8285,2013-01-18,27.364532470703125,27.364532470703125,27.103740692138672,27.150310516357425,3949431.0,0.013452949009108872,1.434781060241822,1.0952441319589463,72.90077708179304,51.320390984934235,-0.412987653973957,-0.46993054512734744,-0.5874933460122449,-0.29915478703764364,6.487507202843018,0.3632469177246058,0.040782714216575755,0.4489353179931648,-0.05435090267226528,0.9522215386585948,0.19729220766044975,0.7005784283258798,-1.0067986971886356,100.0,40.13943450679951,0.2516431103327154,1,-0.3446178436279297,-0.5495271682739258,-0.45172977447509766,-0.3911886215209961,1.2387619018554688,4,0.037100080742203945,-2.0434581311490683,27.00128555297852,1.2500085327143873,26.740493774414066,-1.0000273044997308,26.926773071289066,0.037100080742203945
8286,2013-01-22,27.569440841674805,27.69052124023437,27.22482109069824,27.364532470703125,4772386.0,0.007488100561961364,1.0833471989351549,0.9565236746977384,70.29292538958053,54.49469967444101,-0.5795532379059551,-0.6734211344831564,-0.7697049670773524,-0.504421529692884,6.151385823680858,0.4657001495361328,0.03401939539923404,0.6310243606567383,0.05405064713610486,1.2079980741773717,0.3425375038964198,0.9195112174170568,-1.1714351202727684,88.07353410862939,27.319728807911233,0.2884868567603172,1,-0.3865318298339844,-0.6659526824951172,-0.6566381454467773,-0.5960969924926758,1.136306762695316,1,0.029729713462273377,1.434781060241822,27.364532470703125,-2.0434581311490683,27.00128555297852,1.2500085327143873,26.740493774414066,0.029729713462273377
8287,2013-01-23,27.37384605407715,27.5414981842041,27.3272762298584,27.485614776611328,4263904.0,-0.00709462294577945,-1.0909048598635402,-0.5454570840818758,57.00936546957974,56.215461449576125,-0.3311774221499313,-0.4673082531725399,-0.5661296895040522,-0.31032612618685107,6.359787545715184,0.24216461181640625,0.02298550948798095,0.4135416984558091,-0.19538843784280147,1.0224718347544197,0.10907663030650383,0.7180067666051144,-0.8982894015451706,68.80737219832064,11.722254135705754,0.30446506814930485,1,-0.19093704223632812,-0.47035789489746094,-0.4610433578491211,-0.40050220489501953,1.3319015502929723,2,0.035045899187828855,1.0833471989351549,27.569440841674805,1.434781060241822,27.364532470703125,-2.0434581311490683,27.00128555297852,0.035045899187828855
8288,2013-01-24,27.485614776611328,27.550811767578125,27.3552188873291,27.40178871154785,3255529.0,0.0040830478228517375,-1.2105172395210226,-0.7499957337155924,57.20931295790429,57.313362345373854,-0.4052558898964058,-0.5647521151074173,-0.6669532435184848,-0.4232569479288415,6.8580051548249905,0.19559288024902344,0.03433100396679478,0.49783411026000834,-0.15453747540247775,1.1502056959224944,0.1716483174287653,0.8240199030912514,-0.9371602488172073,77.08350665224674,23.070515931071476,0.32618579283124294,1,-0.3027057647705078,-0.5821266174316406,-0.6030826568603516,-0.5122709274291992,1.4343547821044922,3,0.04337512867462623,-1.0909048598635402,27.37384605407715,1.0833471989351549,27.569440841674805,1.434781060241822,27.364532470703125,0.04337512867462623
8289,2013-01-25,27.569440841674805,27.625324249267575,27.40178871154785,27.5414981842041,3110479.0,0.003049815903510611,2.2000054609000683,0.3333409178820906,58.74441438512786,58.62166689218635,-0.4486546090215491,-0.6078543205629323,-0.7260233310267239,-0.5092566402003982,7.690374878218729,0.223535537719723,0.09568144469445627,0.5360215187072761,-0.14586152222275217,1.2179045596373044,0.19507999824226374,0.8769630391722885,-0.9524623111342692,79.36530122675106,28.669102286050546,0.340941520465014,1,-0.3865318298339844,-0.6659526824951172,-0.6869087219238281,-0.5960969924926758,1.5926933288574254,4,0.025337810608546674,-1.2105172395210226,27.485614776611328,-1.0909048598635402,27.37384605407715,1.0833471989351549,27.569440841674805,0.025337810608546674
8290,2013-01-28,27.569440841674805,27.597381591796875,27.345903396606445,27.569440841674805,2797509.0,0.0,8.000409584271964,0.0,67.52576938707665,60.50095034772526,-0.39531768457644034,-0.557197708246985,-0.7025585652161013,-0.5108574585627963,7.613953482554536,0.2514781951904297,0.15056626252133043,0.48572587966918945,-0.19861160730943794,1.1700633666478168,0.14355713617987576,0.8278946231585032,-0.8880497485526391,74.00035222660534,24.402573376355008,0.34216874348931403,1,-0.3865318298339844,-0.6659526824951172,-0.6682806015014648,-0.5960969924926758,1.089736938476566,0,0.030405358893568657,2.2000054609000683,27.569440841674805,-1.2105172395210226,27.485614776611328,-1.0909048598635402,27.37384605407715,0.030405358893568657
8291,2013-01-29,27.8209171295166,27.83954620361328,27.569440841674805,27.597381591796875,2857956.0,0.009121559239665844,1.0714102873525388,100.0,75.96152047486046,63.40787879840843,-0.5726859250143193,-0.7217048533798902,-0.9169551070169781,-0.7620423601328135,7.6342867703725545,0.27010536193847656,0.19282688767311384,0.6584989547729485,0.018802562938070366,1.2981953466078267,0.3386507588555112,0.9783471506903858,-1.0789782275677027,96.36342650338636,39.64134584294591,0.3198481959174389,1,-0.5634956359863281,-0.8429164886474609,-0.9197568893432617,-0.8475732803344727,0.6054115295410121,1,0.02812190695941963,8.000409584271964,27.569440841674805,2.2000054609000683,27.569440841674805,-1.2105172395210226,27.485614776611328,0.02812190695941963
8292,2013-01-30,27.755720138549805,27.858173370361328,27.625324249267575,27.848859786987305,5162873.0,-0.002343452254405576,3.166695109048154,-0.4166659556131983,71.2121306144739,65.555576621417,-0.42190484444976306,-0.601521730029063,-0.8137707090039967,-0.7010942431190728,7.36187339169737,0.23284912109375355,0.24282073472205568,0.5388150215148926,-0.10843594340050444,1.1860659864302896,0.2151895390571923,0.8624405039725929,-0.9259726524677561,80.00014893308064,19.754237023650205,0.32362548245769923,1,-0.42844486236572266,-0.7684059143066406,-0.8545598983764648,-0.7823762893676758,0.7823753356933594,2,0.03422816850285315,1.0714102873525388,27.8209171295166,8.000409584271964,27.569440841674805,2.2000054609000683,27.569440841674805,0.03422816850285315
8293,2013-01-31,28.212106704711914,28.27730369567871,27.70915031433105,27.70915031433105,6450827.0,0.016442973336088462,-1.259255045621043,-5.400024574049842,76.54324629073125,67.48882911679196,-0.7236946782143612,-1.0222946832705162,-1.2437989195638721,-1.159565087136592,8.73822947952571,0.5681533813476598,0.29871162746137614,0.9393175125122077,0.15756511150696895,1.7210699135174465,0.5484413120095866,1.330193713014829,-1.279516630201936,93.0001105827712,29.414016257867587,0.3908762005026196,1,-0.5215845108032227,-1.0152273178100586,-1.3109464645385742,-1.2387628555297852,-0.018629074096679688,3,0.01749748449575228,3.166695109048154,27.755720138549805,1.0714102873525388,27.8209171295166,8.000409584271964,27.569440841674805,0.01749748449575228
8294,2013-02-01,28.28661727905273,28.45426940917969,28.221420288085934,28.333187103271484,5786558.0,0.002641085088777695,-1.6316016382840877,-0.09259217122877915,78.86180553763478,68.15116561188549,-0.666831581434792,-1.0656135019122281,-1.2854374226372869,-1.2293529609366622,9.866726157646543,0.242162704467777,0.3688889956250705,0.959341239929195,0.0572257397442506,1.8614567401141393,0.5082834898367246,1.4103989900216654,-1.1926615700025032,84.87393801098887,17.970009942358303,0.4510577500924715,2,-0.447072029113766,-1.001255035400387,-1.3738145828247035,-1.313273429870602,0.018629074096679688,4,0.02239052741495917,-1.259255045621043,28.212106704711914,3.166695109048154,27.755720138549805,1.0714102873525388,27.8209171295166,0.02239052741495917
8295,2013-02-04,28.06308174133301,28.212106704711914,28.035139083862305,28.193477630615234,2797187.0,-0.007902519255466256,1.1111047907257192,2.8000081913496446,71.85187657190033,68.32438240992103,-0.3730125308940977,-0.8164503908640768,-1.0297485014760248,-1.0027927897019246,10.796339892845205,0.25147819519042613,0.4508931760153878,0.692961311340337,-0.26462832724641316,1.6505509499270872,0.21416649204696014,1.1717561306337139,-0.778682114264658,55.78943964820401,-12.54983280650275,0.4787948192933752,2,-0.1723089218139684,-0.7777194976806676,-1.1432933807373082,-1.0897378921508825,0.37256050109862926,0,0.03916363994979455,-1.6316016382840877,28.28661727905273,-1.259255045621043,28.212106704711914,3.166695109048154,27.755720138549805,0.03916363994979455
8296,2013-02-05,28.09102439880371,28.240047454833984,28.06308174133301,28.13759422302246,2555723.0,0.00099570880091715,-2.454501452081487,0.35714181233088077,73.23424064677971,70.1271463184988,-0.35669854343269236,-0.7941481388857952,-1.0215475176328788,-1.0258817053464,12.228745013504156,0.176965713500973,0.5007980136076426,0.6631571769714348,-0.3230925118290493,1.649406865771919,0.17003233257119277,1.156282021371677,-0.642843002239772,56.179850255173605,-16.269738729237503,0.49312484440024135,2,-0.19093799591064453,-0.8056621551513672,-1.264376163482666,-1.117680549621582,0.04656982421875,1,0.020225441880711736,1.1111047907257192,28.06308174133301,-1.6316016382840877,28.28661727905273,-1.259255045621043,28.212106704711914,0.020225441880711736
8297,2013-02-06,28.193477630615234,28.202791213989254,27.904743194580078,28.07239532470703,2386622.0,0.0036471874559294015,3.266683049366702,-2.600016382699869,80.00001575254655,72.65944662901461,-0.3695191339699413,-0.8306210688388376,-1.081417384593415,-1.1198618094040391,13.21738665491271,0.29804801940917613,0.4891412872331955,0.6966868400573745,-0.3018195918683446,1.6951932719830936,0.19743362409451493,1.195940056020234,-0.6044439122850918,64.99998720104834,-14.229956119536936,0.4992532159628593,2,-0.29339122772216797,-0.9081153869628906,-1.378471851348877,-1.2201337814331055,0.2049083709716797,2,0.008259038898753124,-2.454501452081487,28.09102439880371,1.1111047907257192,28.06308174133301,-1.6316016382840877,28.28661727905273,0.008259038898753124
8298,2013-02-07,28.221420288085934,28.29593276977539,28.07239532470703,28.165536880493164,2911424.0,0.0009911036104448545,1.1818283363275033,0.4615324028858281,77.87236527019172,74.7847745051328,-0.31526493757768037,-0.8013526331750462,-1.0763835166420712,-1.1372982052491452,14.500038906284962,0.22353744506835938,0.4786126798008574,0.662225723266598,-0.35437638646142133,1.6788278329946174,0.15392466840258834,1.1705267781306077,-0.5112535730368535,57.62729513033115,-21.829596314541234,0.5083010548640094,2,-0.32133388519286754,-0.6566371917724574,-1.4366850852966273,-1.248076438903805,-0.12108230590820312,3,0.011221093159897277,3.266683049366702,28.193477630615234,-2.454501452081487,28.09102439880371,1.1111047907257192,28.06308174133301,0.011221093159897277
8299,2013-02-08,28.23073387145996,28.27730369567871,28.08171081542969,28.221420288085934,2349689.0,0.0003300182371741567,2.8181885879176445,0.16666097819045608,73.60406988408458,75.46014122702258,-0.24687037781044552,-0.7531861828864805,-1.0630422082755935,-1.1423396008182038,16.020417614720603,0.19559288024901988,0.5255981748775724,0.6105325698852546,-0.4138646539317925,1.6349297937023017,0.09833395797673106,1.1227311817937782,-0.416392779232595,83.33317080781683,6.207375289894841,0.512198611908523,2,-0.21887874603271484,-0.6659507751464844,-1.4250426292419434,-1.257390022277832,-0.13970947265625,4,-0.0013197050071160898,1.1818283363275033,28.221420288085934,3.266683049366702,28.193477630615234,-2.454501452081487,28.09102439880371,-0.0013197050071160898
8300,2013-02-11,28.30524635314941,28.34250259399414,28.146907806396484,28.240047454833984,1651707.0,0.0026394100142319576,1.7999836175237887,7.000409584268912,71.58470862596081,74.97382879936707,-0.23024528040437886,-0.7610874420825731,-1.117470303710494,-1.2095750210378142,17.53607837369968,0.19559478759765625,0.5713026432572796,0.6179841995239208,-0.40113645633416795,1.6371048553820096,0.10842387159487643,1.1275445274529652,-0.4013152965487201,91.48933389103756,15.097805431289245,0.509560327929044,2,-0.2654495239257777,-0.740463256835934,-1.5368108749389613,-1.3319025039672816,-0.12108230590819957,0,0.0,2.8181885879176445,28.23073387145996,1.1818283363275033,28.221420288085934,3.266683049366702,28.193477630615234,0.0
8301,2013-02-12,28.426328659057614,28.45426940917969,28.221420288085934,28.32387351989746,2650741.0,0.004277733689278751,1.9411906425421797,1.5714243922417888,82.28577914768057,76.20423419194559,-0.2865528807952984,-0.8084505670439697,-1.2202503311126733,-1.321115124990353,19.22471151550791,0.2328491210937571,0.6147474560754134,0.6659515380859347,-0.3444804086964659,1.6763834848683352,0.1607355646947326,1.1711675114771367,-0.4453502330958621,94.91548366943056,16.83903450971613,0.5052159733912008,2,-0.34461879730224254,-0.8615455627441371,-1.6578931808471644,-1.4529848098754847,-0.3353042602539027,1,0.00032763933344104323,1.7999836175237887,28.30524635314941,2.8181885879176445,28.23073387145996,1.1818283363275033,28.221420288085934,0.00032763933344104323
8302,2013-02-13,28.37975883483887,28.50083923339844,28.28661727905273,28.43564224243164,2287417.0,-0.0016382637651628507,1.300031741805995,-0.5454426986372618,78.57148951886929,76.42959455062758,-0.1588599414908458,-0.6824341613746085,-1.1642496558255857,-1.2630949751960543,20.774640271282617,0.21422195434571023,0.6459468699979176,0.5467324256897008,-0.41930124812619596,1.5127660995055976,0.06371558878175065,1.029749262597651,-0.3325196712266063,71.7394981925675,-6.195590179523606,0.483016836907949,2,-0.17696762084961293,-0.7916908264160192,-1.6113233566284215,-1.4110717773437536,-0.3539333343505895,2,-0.008533004569409197,1.9411906425421797,28.426328659057614,1.7999836175237887,28.30524635314941,2.8181885879176445,28.23073387145996,-0.008533004569409197
8303,2013-02-14,28.43564224243164,28.49152565002441,27.99788475036621,28.12828063964844,4572686.0,0.0019691290513774717,1.3555591961555493,-5.500051196286849,78.18187008286958,76.35404616676479,-0.2008184672466662,-0.6374944756875323,-1.2014510137713899,-1.306194522822512,21.50174577954384,0.4936408996581996,0.6406962992688321,0.5178584098815904,-0.3354499379314184,1.3711667576945992,0.0912042359750842,0.9445125837880965,0.06519699096680043,87.03719856044657,8.899550412054879,0.4266541739065049,2,-0.2328510284423828,-0.8475742340087891,-1.6672067642211914,-1.5880374908447266,-0.38187408447265625,3,-0.0013101951602532136,1.300031741805995,28.37975883483887,1.9411906425421797,28.426328659057614,1.7999836175237887,28.30524635314941,-0.0013101951602532136
8304,2013-02-15,28.32387351989746,28.50083923339844,28.24936294555664,28.50083923339844,4385119.0,-0.003930585480759752,1.8420905142215878,-0.5757573877105416,72.88135985412985,76.46843319812363,-0.0929878453845916,-0.44434203124706784,-1.0686109413143967,-1.1811210756687274,22.95973965186707,0.2514762878418004,0.6548142215591923,0.33996028900146413,-0.41343479003816697,1.0933553680410952,-0.03673725051835319,0.7166578285212815,-0.32598876953125,64.81476565551561,-13.274249428998004,0.3766975395198162,2,-0.12108230590820312,-0.7358055114746094,-1.5554380416870117,-1.5321521759033203,0.16765213012694957,4,-0.007892124555728519,1.3555591961555493,28.43564224243164,1.300031741805995,28.37975883483887,1.9411906425421797,28.426328659057614,-0.007892124555728519
8305,2013-02-19,28.37975883483887,28.47289848327637,28.18416404724121,28.202791213989254,4952115.0,0.001973081644434993,-1.6956568192745671,-1.0000107780688057,69.23082981745479,76.02360977264307,-0.11088975217811381,-0.4429812716354782,-1.1140513324856691,-1.2236877879858774,24.14450304268318,0.2887344360351598,0.6115445410458307,0.34508428573608896,-0.36834282880438707,1.058511400276565,-0.011629271534147279,0.7017978430063252,-0.3818740844726598,75.9261717224198,0.14260220363392762,0.35671355727023785,2,-0.17696762084961293,-0.7916908264160192,-1.6113233566284215,-1.5880374908447301,0.2794189453125,1,-0.010173956646901128,1.8420905142215878,28.32387351989746,1.3555591961555493,28.43564224243164,1.300031741805995,28.37975883483887,-0.010173956646901128
8306,2013-02-20,28.38907241821289,28.62192153930664,28.30524635314941,28.31455993652344,3166846.0,0.00032817697388565215,-5.800008191349492,0.42105149705758194,72.66666939710592,75.20879351092745,-0.0821143145696901,-0.40869574367987127,-1.1020871540151376,-1.2245497974123971,24.67725870281012,0.3166751861572301,0.5537151315475448,0.31341629028320384,-0.3814085385170287,1.0082411190834364,-0.033996124116910664,0.6608287046833183,-0.3811285781860363,62.686635592572785,-12.044577078400081,0.3474124144001156,2,-0.07916927337646484,-0.7404632568359375,-1.6206369400024414,-1.59735107421875,0.7730617523193395,2,-0.007217860730110437,-1.6956568192745671,28.37975883483887,1.8420905142215878,28.32387351989746,1.3555591961555493,28.43564224243164,-0.007217860730110437
8307,2013-02-21,28.333187103271484,28.444955825805664,28.26799011230469,28.38907241821289,4588684.0,-0.00196855022658482,1.1111060547452305,-0.7500127988532586,56.074678711208676,72.78682833770712,-0.004835623857474047,-0.2922370782971768,-1.0245342669836717,-1.1591136136079214,25.184177751044988,0.176965713500973,0.5241992639371382,0.20956392288207937,-0.40960026569426233,0.8287281114584211,-0.10001817140609148,0.5191460171702502,-0.30068415527343717,53.73118361733018,-17.91710738975653,0.30958209428817113,2,-0.023283958435058594,-0.6845779418945312,-1.399427890777588,-1.5414657592773438,0.7730636596679652,3,-0.008546963092613491,-5.800008191349492,28.38907241821289,-1.6956568192745671,28.37975883483887,1.8420905142215878,28.32387351989746,-0.008546963092613491
8308,2013-02-22,28.67780685424805,28.67780685424805,28.444955825805664,28.463584899902344,9698626.0,0.01216311280903426,1.1739231084281179,-3.8332423208191764,65.44118532795332,71.87984116480364,-0.31056841836015536,-0.5723035791035507,-1.3436356969879348,-1.4904457003849778,25.913797672510253,0.34461975097656605,0.497709206437019,0.4945740699768102,-0.09480189127000926,1.0839500312236297,0.1998860893533987,0.7892620506002217,-0.6217271625976579,100.0,28.784376476226583,0.29468798062341006,2,-0.3399610519409215,-1.0012550354003942,-1.744047641754154,-1.8860855102539098,0.34461784362792613,4,-0.022734700637095262,1.1111060547452305,28.333187103271484,-5.800008191349492,28.38907241821289,-1.6956568192745671,28.37975883483887,-0.022734700637095262
8309,2013-02-25,28.26799011230469,28.82682991027832,28.26799011230469,28.761632919311523,14105325.0,-0.014290379457055802,-1.2641464234518807,-2.3043520843349348,57.051267746148916,70.2650144003801,0.11743883654310494,-0.113277783919429,-0.9119361067881968,-1.0661689458079628,26.23128657717097,0.5588397979736293,0.43564264523271845,0.04982986450195526,-0.4643938865592325,0.564053615563143,-0.20728201102863864,0.30694174003254915,-0.17460679089844078,13.043491164652036,-57.63980354831308,0.25711187553059456,2,0.14436721801757457,-0.4563865661621129,-1.3645014762878453,-1.4948968887329137,0.4936428070068324,0,-0.00757825206159457,1.1739231084281179,28.67780685424805,1.1111060547452305,28.333187103271484,-5.800008191349492,28.38907241821289,-0.00757825206159457
8310,2013-02-26,28.407699584960934,28.57535171508789,28.23073387145996,28.36112976074219,14825209.0,0.004942320699179437,-1.2424261228947662,-0.09433911232519657,60.118993201955675,67.80203818418843,-0.006939019546493341,-0.19707098135776135,-1.0300902454882142,-1.1965566414584572,26.73272171784864,0.3446178436279297,0.3880089613793558,0.14762639999389293,-0.27189167455479435,0.5671444745425802,-0.062132637280452485,0.35738543726823835,-0.25564053644491835,29.68745000415906,-41.06115188902227,0.20975903727434447,2,0.004657745361331678,-0.44241428375243785,-1.529824256896969,-1.7137756347656214,0.7358055114746165,1,0.002950822005589382,-1.2641464234518807,28.26799011230469,1.1739231084281179,28.67780685424805,1.1111060547452305,28.333187103271484,0.002950822005589382
8311,2013-02-27,28.603294372558594,28.62192153930664,28.398386001586914,28.407699584960934,2790208.0,0.006885273727028851,-1.086952650604555,4.200032765400455,62.35952858668052,66.00070919172302,-0.1953326657691008,-0.3489368949426854,-1.2026135100701083,-1.377879674379841,26.675128015167658,0.22353553771972656,0.3662109884313054,0.3041023254394517,-0.08800809287027533,0.6962127437491787,0.10804711628458818,0.5001575345943152,-0.3972536551015935,62.50007999334455,-8.604906790675493,0.1960552091548644,2,-0.19093704223632812,-0.5774688720703125,-1.6858344078063965,-1.9279985427856445,0.6799221038818359,2,0.0019537402533040815,-1.2424261228947662,28.407699584960934,-1.2641464234518807,28.26799011230469,1.1739231084281179,28.67780685424805,0.0019537402533040815
8312,2013-02-28,28.70574760437012,28.808202743530273,28.51946830749512,28.59398078918457,6626262.0,0.0035818682448627293,-1.2142909383456777,0.5714202129734446,63.9784383907626,64.42255011482226,-0.2756712577260423,-0.39691731249348194,-1.2710208205680544,-1.4677000050515758,26.750083241305123,0.2887344360351527,0.35010652384927,0.3590541839599659,0.017197534367468847,0.700910833552463,0.18812585916371916,0.5299825087562127,-0.4750137329101598,79.68745000416025,6.593518238594015,0.17092832479624775,2,-0.20025062561035512,-0.6286945343017614,-1.6625490188598668,-1.9419689178466832,0.7916908264160085,3,0.015898786976467072,-1.086952650604555,28.603294372558594,-1.2424261228947662,28.407699584960934,-1.2641464234518807,28.26799011230469,0.015898786976467072
8313,2013-03-01,28.70574760437012,28.789573669433594,28.50083923339844,28.68712043762207,3873953.0,0.0,2.1000163826998306,0.16666097819040843,63.78373651480319,63.411703077119284,-0.2607479725127604,-0.3773876348537968,-1.2506855881653358,-1.458359366008974,25.873879189575348,0.2887344360351527,0.30517524254191386,0.33437213897705576,-0.036611080453720746,0.7053553584078323,0.1488805292616675,0.519863748692444,-0.4273260498046909,79.68745000416025,7.562838513078347,0.18549160971538864,3,-0.20025062561035512,-0.6193809509277379,-1.6625490188598668,-1.9419689178466832,0.6147251129150391,4,0.013952019786739767,-1.2142909383456777,28.70574760437012,-1.086952650604555,28.603294372558594,-1.2424261228947662,28.407699584960934,0.013952019786739767
8314,2013-03-04,28.91996955871582,28.9385986328125,28.59398078918457,28.66849136352539,4076444.0,0.007462685079593134,1.3870763173714007,13.500614376405371,66.49993958916556,63.10827082953159,-0.4263575402708817,-0.5710031886801055,-1.4470685199850095,-1.6644283477553614,24.761571056576898,0.3446178436279297,0.27840305444018654,0.5169264793395989,0.07505238872566267,0.9588005699535351,0.2959894340326308,0.737863524646567,-0.59767533569336,97.36827214550352,26.549191606685426,0.22093704530696817,3,-0.33530330657958984,-0.7777185440063477,-1.8767709732055664,-2.156190872192383,0.5681552886962891,0,0.003542712552035754,2.1000163826998306,28.70574760437012,-1.2142909383456777,28.70574760437012,-1.086952650604555,28.603294372558594,0.003542712552035754
8315,2013-03-05,29.16213417053223,29.199390411376953,28.90134239196777,28.98516845703125,3648808.0,0.008373612265557329,1.3703686849151193,0.7037020182484385,68.54454451759808,62.65025695403072,-0.6100214649199636,-0.7658745990253983,-1.6589041968495017,-1.8933798158049306,24.55097568582658,0.29804801940918324,0.25579950069341706,0.7041384696960478,0.17544591293235,1.2328310264597455,0.43979219131420066,0.9684847480778949,-0.7782095065307644,95.34880952097521,26.4385530223567,0.26434627838184854,3,-0.4470720291137731,-0.8894872665405309,-2.118935585021976,-2.3983554840087926,0.5495262145996094,1,-0.013733605670925297,1.3870763173714007,28.91996955871582,2.1000163826998306,28.70574760437012,-1.2142909383456777,28.70574760437012,-0.013733605670925297
8316,2013-03-06,28.65917778015137,28.9106559753418,28.556724548339844,28.9106559753418,3493236.0,-0.0172468992646323,1.8148080729937255,-1.421056035179588,55.72515683059169,62.61142118951772,-0.07232734769356597,-0.22996140180596925,-1.129937138590936,-1.3817854339010154,23.77903714622864,0.6054096221923864,0.23738663423930717,0.1727744102478077,-0.3334742331089551,0.6790230536045705,-0.08034991143057368,0.4258987319261891,-0.1773972264648478,22.66670671304777,-43.990180054198674,0.2531243216783811,3,0.05588436126708629,-0.27476215362549183,-1.6159791946411168,-1.8953990936279332,1.1363086700439382,2,0.01689955378341712,1.3703686849151193,29.16213417053223,1.3870763173714007,28.91996955871582,2.1000163826998306,28.70574760437012,0.01689955378341712
8317,2013-03-07,28.426328659057614,28.761632919311523,28.41701316833496,28.649864196777344,2709577.0,-0.008124766274872797,-1.8461386996416336,0.8888863607059839,49.822072356027206,60.87596419263704,0.19570366579326404,0.02237389539391188,-0.8675417864158241,-1.1427543543899112,23.407333495204654,0.3446197509765625,0.22191230891054659,-0.07171726226806996,-0.5599922116348637,0.41655768709872376,-0.3158547369514686,0.17242021241532868,0.7730617523193395,1.1906648366244352,-60.290400836010534,0.24413747468339722,3,0.2887334823608434,-0.01397132873534801,-1.3086175918579066,-1.588037490844723,0.9127712249755895,3,0.03014416063573444,1.8148080729937255,28.65917778015137,1.3703686849151193,29.16213417053223,1.3870763173714007,28.91996955871582,0.03014416063573444
8318,2013-03-08,28.538095474243164,28.62192153930664,28.27730369567871,28.463584899902344,4140756.0,0.003931806197207788,1.8461677811645913,-0.33332764490558103,54.092520984764434,60.547214552483204,0.0693249135935794,-0.06793504450084953,-0.9478544510828151,-1.2473291093756842,22.63772333575933,0.3446178436279297,0.20421297623374102,0.02421579360962056,-0.44651199484211546,0.4949435820613566,-0.21114810061624922,0.25957968783549035,0.6456473922729487,28.28278231586612,-31.422625493506363,0.23536389422586818,3,0.17696666717529297,-0.08382511138916016,-1.380800724029541,-1.69049072265625,1.1363086700439453,4,0.03361622212697446,-1.8461386996416336,28.426328659057614,1.8148080729937255,28.65917778015137,1.3703686849151193,29.16213417053223,0.03361622212697446
8319,2013-03-11,28.193477630615234,28.351816177368164,28.07239532470703,28.26799011230469,7501933.0,-0.012075712758721435,1.3076935194228285,-1.0000255983617525,46.794852861545074,59.066754514659806,0.4495350397661966,0.2885422558353383,-0.5661304825412223,-0.8999783414056495,21.684016789067275,0.4657001495361328,0.2149889672183427,-0.31853923797607564,-0.7942533525730973,0.15717487662094598,-0.5563962952745847,-0.0806821806775666,0.9540076690673835,10.743818437219693,-44.97197754248669,0.23785705729851,3,0.4424152374267578,0.35858917236328125,-0.7497768402099609,-1.136307716369629,1.4529838562011754,0,0.039973610259634196,1.8461677811645913,28.538095474243164,-1.8461386996416336,28.426328659057614,1.8148080729937255,28.65917778015137,0.039973610259634196
8320,2013-03-12,28.30524635314941,28.398386001586914,28.165536880493164,28.221420288085934,3776036.0,0.003964346789656403,-1.3809570245839358,-1.124993600573335,48.606811341796366,57.53867482078379,0.3595114593025457,0.1863265946981052,-0.6357266412893985,-1.0078903001735036,20.491875794139318,0.23284912109375,0.18534545794495116,-0.2067705154418995,-0.6824846300389211,0.2689435991551221,-0.44462757274040854,0.03108654185660953,0.7777335480346714,27.777878905094,-25.93849098436374,0.23785705729851,3,0.3306465148925817,0.24682044982910512,-0.7427926063537562,-1.13165187835693,1.5554370880126989,1,0.04179007946104951,1.3076935194228285,28.193477630615234,1.8461677811645913,28.538095474243164,-1.8461386996416336,28.426328659057614,0.04179007946104951
8321,2013-03-13,28.43564224243164,28.47289848327637,28.24936294555664,28.351816177368164,2111875.0,0.004606774576534356,1.823513822803026,1.0,51.66164917659955,56.17014268587678,0.22666994472615798,0.05972643704104996,-0.711356298586125,-1.1337807366978652,19.055413646209416,0.22353553771973012,0.20111502685096383,-0.07684030532836772,-0.5522193544324203,0.3985387437756849,-0.3145298298803958,0.16084921922366036,0.5867025841638167,52.70271392161258,-0.9699864547451043,0.23768952455202674,3,0.20025062561035156,0.116424560546875,-0.8475747108459473,-1.210820198059082,1.900054931640625,2,0.044873899165749354,-1.3809570245839358,28.30524635314941,1.3076935194228285,28.193477630615234,1.8461677811645913,28.538095474243164,0.044873899165749354
8322,2013-03-14,28.13759422302246,28.463584899902344,28.10965156555176,28.463584899902344,6193580.0,-0.010481494206043718,1.1714322491559817,-3.888893945254727,41.104282917140125,53.65020339724756,0.4868472108963111,0.35700574567137977,-0.3743880590209301,-0.8339556994833544,17.41003168473405,0.3539333343505824,0.19361079110700885,-0.3627800941467285,-0.8640255700198942,0.1384653817264372,-0.6134028320833096,-0.11215735621014744,0.8277536334596896,11.864565617298949,-34.46306635418155,0.25062273793658274,3,0.49829864501953125,0.4144725799560547,-0.5448698997497559,-0.9127721786499023,2.1701622009277344,3,0.05892089473009543,1.823513822803026,28.43564224243164,-1.3809570245839358,28.30524635314941,1.3076935194228285,28.193477630615234,0.05892089473009543
8323,2013-03-15,28.398386001586914,28.398386001586914,27.99788475036621,28.016511917114254,6110049.0,0.009268446211050607,1.0975565900145845,-1.171426398226009,52.25806366375405,52.0677727388685,0.19877439912517403,0.09832066388372596,-0.6062388844731501,-1.0964923279309566,17.010262474260525,0.4005012512207031,0.1713369221118839,-0.10012550354003835,-0.6026591582993142,0.40240815121923745,-0.35139233091967625,0.15114132383959955,0.5133847029887306,84.31361526477185,32.38052138763415,0.25126682737963735,3,0.20025157928466797,0.20025157928466797,-0.805661678314209,-1.1735639572143555,2.0583934783935547,4,0.03312561081442178,1.1714322491559817,28.13759422302246,1.823513822803026,28.43564224243164,-1.3809570245839358,28.30524635314941,0.03312561081442178
8324,2013-03-18,28.10033798217773,28.27730369567871,28.07239532470703,28.27730369567871,2829397.0,-0.010495245025281652,1.3157974154191052,-0.4634137813917298,44.954133611220385,49.44661597149321,0.4116167961784498,0.39923214443892263,-0.28541949691064517,-0.8062528500981152,16.563679568592537,0.3259906768798828,0.1270949235660126,-0.386996746063236,-0.9151734856114047,0.1411799934849327,-0.6510851158373221,-0.12290837628914986,0.738321846061158,21.568477859333186,-31.807969079114585,0.2640883697740848,3,0.3539323806762731,0.4982995986938512,-0.36790323257445934,-0.8755159378051722,2.449581146240238,0,0.05601591564869102,1.0975565900145845,28.398386001586914,1.1714322491559817,28.13759422302246,1.823513822803026,28.43564224243164,0.05601591564869102
8325,2013-03-19,28.09102439880371,28.32387351989746,27.941999435424805,28.18416404724121,4624758.0,-0.000331440261676863,1.0500081913499344,0.5263146549401173,41.04233941034472,47.81519181368798,0.28274938487469115,0.40665476726069016,-0.2532735243194111,-0.7993786453731992,16.496539423435404,0.38187408447265625,0.0793321409268728,-0.38187360763549805,-0.9375015785123644,0.17375436324136828,-0.6596875930739294,-0.10405962219706666,0.6803734232053635,28.070301497427458,-23.154370236188505,0.2778139854384328,3,0.2607917785644531,0.47967052459716797,-0.3027052879333496,-0.8056621551513672,2.486837387084961,1,0.05537131953361363,1.3157974154191052,28.10033798217773,1.0975565900145845,28.398386001586914,1.1714322491559817,28.13759422302246,0.05537131953361363
8326,2013-03-20,28.18416404724121,28.333187103271484,28.11896514892578,28.17485046386719,3294396.0,0.003315637305183694,-2.538396106044138,-0.09999590432499463,40.849675827029195,46.818258866021544,0.1286745652721173,0.3134474040030355,-0.3133201029361814,-0.8938459895182298,15.990131556024679,0.24216270446777344,0.0037460802858220177,-0.27848854064941264,-0.8480077834325783,0.29103070213375304,-0.5632481620409955,0.006271080742170199,0.5042939361094376,46.42855836846936,-1.1463675874762984,0.2847596213915836,3,0.09779644012451172,0.38653087615966797,-0.38187408447265625,-0.8988018035888672,2.579977035522461,2,0.05948444634053307,1.0500081913499344,28.09102439880371,1.3157974154191052,28.10033798217773,1.0975565900145845,28.398386001586914,0.05948444634053307
8327,2013-03-21,28.09102439880371,28.29593276977539,28.08171081542969,28.165536880493164,4181340.0,-0.003304680184282982,-3.6000163827001437,-8.000409584275015,39.55696858782601,45.20319748858394,0.18913946610407706,0.4084563933416234,-0.18358392629478715,-0.7999121918338759,15.654436056570365,0.21422195434569957,-0.10831726021595856,-0.3595200538635268,-0.9505204293146647,0.23148032158761112,-0.6550202415890958,-0.06401986613795785,0.5227877297543522,32.65323180568209,-10.411073821279153,0.2955001877255688,3,0.116424560546875,0.47967052459716797,-0.2677779197692871,-0.8056621551513672,2.9339103698730504,3,0.07990711707060938,-2.538396106044138,28.18416404724121,1.0500081913499344,28.09102439880371,1.3157974154191052,28.10033798217773,0.07990711707060938
8328,2013-03-22,28.02582550048828,28.13759422302246,27.93268585205078,28.09102439880371,4705819.0,-0.0023209868529467936,1.5882310425826658,0.8750063994266114,33.999993173898446,43.78154641217876,0.19448309893763494,0.4451280023800024,-0.08689608111382796,-0.731464572458389,14.832858710083634,0.2049083709716797,-0.16392910555227758,-0.3921198844909668,-1.0019638443185315,0.21772407533659788,-0.6970418644047491,-0.08719790457718446,0.520805358756455,23.255769652058785,-12.40493411772768,0.304921979913783,3,0.17696666717529297,0.5402126312255859,-0.13039588928222656,-0.7171783447265625,3.0643062591552734,4,0.08142243386986614,-3.6000163827001437,28.09102439880371,-2.538396106044138,28.18416404724121,1.0500081913499344,28.09102439880371,0.08142243386986614
8329,2013-03-25,28.053768157958984,28.212106704711914,27.89542961120605,28.146907806396484,4462744.0,0.0009970324503096872,1.83332480076455,1.4285463534505456,28.519847322036526,41.549661521094336,0.1616363356748245,0.42194693112114834,-0.08357686399089559,-0.7586399380615951,14.58444623984479,0.3166770935058629,-0.18748599862955473,-0.35346612930297994,-0.9816489353223687,0.27471667671640887,-0.6675575323126743,-0.039374726293285534,0.4191893004224774,36.17037963322071,7.72687697190819,0.314091403009695,3,0.13039588928222656,0.49364185333251953,-0.1583385467529297,-0.7451210021972656,2.924596786499027,0,0.08565734586851703,1.5882310425826658,28.02582550048828,-3.6000163827001437,28.09102439880371,-2.538396106044138,28.18416404724121,0.08565734586851703
8330,2013-03-26,28.49152565002441,28.50083923339844,28.06308174133301,28.146907806396484,4123363.0,0.015604231474381614,1.410260180104445,-3.7000122870248635,46.666661610293026,40.994662902615836,-0.2759362797080058,-0.009706165377618703,-0.48283983470718184,-1.1921845114200558,14.085642427368663,0.4470710754394567,-0.22549010608723563,0.08010005950927379,-0.5492133936948491,0.7094135127133967,-0.23455666709278944,0.394756786111337,-0.5960960388183594,98.46160631866026,66.4251877147783,0.3146567266020622,3,-0.2933912277221644,0.055884361267093396,-0.5960960388183558,-1.1828784942626918,2.1887912750244176,1,0.0722458145512399,1.83332480076455,28.053768157958984,1.5882310425826658,28.02582550048828,-3.6000163827001437,28.09102439880371,0.0722458145512399
8331,2013-03-27,28.65917778015137,28.66849136352539,28.26799011230469,28.37975883483887,3770990.0,0.0058842805466550185,1.687511999078511,0.8108081182649977,54.752835427622955,42.51116873711392,-0.45655718642368726,-0.18230379900632698,-0.6092556374446119,-1.355795815376144,13.573355953466512,0.4005012512206996,-0.20941004313243639,0.24495801925659677,-0.38842548085373707,0.8783415193669306,-0.07173373079857015,0.5616497693117637,-0.7637481689453196,98.79523422985585,60.26047593770541,0.3166917500551661,3,-0.3772172927856481,-0.11176776885986683,-0.763748168945316,-1.350530624389652,1.8255443572998011,2,0.06694832700560349,1.410260180104445,28.49152565002441,1.83332480076455,28.053768157958984,1.5882310425826658,28.02582550048828,0.06694832700560349
8332,2013-03-28,29.16213417053223,29.199390411376953,28.64055061340332,28.68712043762207,8552072.0,0.017549575017089092,1.0338967755371213,1.700005460899969,60.983616023290246,43.480674554840164,-0.8927849723682364,-0.6844055863291949,-1.0630800357423027,-1.8496636388900285,13.00629299821596,0.5588397979736328,-0.19375173258810818,0.72509508132935,0.018799679846466688,1.4313904828122332,0.3719473805879083,1.0782427820707916,-1.2357820892334068,97.1428404258901,54.94380642261399,0.3531477007414412,3,-0.6147241592407262,-0.6147241592407262,-1.1828780174255407,-1.7929458618164098,0.624038696289059,3,0.05493448808867485,1.687511999078511,28.65917778015137,1.410260180104445,28.49152565002441,1.83332480076455,28.053768157958984,0.05493448808867485
8333,2013-04-01,29.10625076293945,29.208703994750977,29.022424697875977,29.199390411376953,3557977.0,-0.0019163003388569244,2.333356087238472,-0.19607780151299167,67.88323186362936,46.02835213844117,-0.811242220029456,-0.6292405422519529,-0.9516957536264279,-1.781355129617804,12.497569356570331,0.186279296875,-0.19917617622993333,0.6491865158081005,-0.1099227310805162,1.4082957626967172,0.26963189236379037,1.0287411392524106,-1.103516381835938,92.19864233284025,44.11966601337188,0.3795546234443092,4,-0.554183959960934,-0.554183959960934,-1.1269946098327601,-1.7370624542236293,1.0711097717285192,0,0.06591999846920649,1.0338967755371213,29.16213417053223,1.687511999078511,28.65917778015137,1.410260180104445,28.49152565002441,0.06591999846920649
8334,2013-04-02,29.022424697875977,29.227331161499023,28.9106559753418,29.17144775390625,3538759.0,-0.0028800021598868186,1.4285850112265597,1.5999959043249716,64.20665098930596,48.60216453610353,-0.651360518640768,-0.5663840433877283,-0.8206059572175732,-1.679367824967553,11.41475391069116,0.316675186157223,-0.14156332291901563,0.5602376937866218,-0.21327089363580143,1.333746281209045,0.1734834000754084,0.9469919874978352,-0.9232127476806689,82.4001231974993,30.441502873779136,0.386754293711212,4,-0.4610443115234375,-0.4610443115234375,-1.015225887298584,-1.6252937316894531,0.7730617523193324,1,0.07124515209505922,2.333356087238472,29.10625076293945,1.0338967755371213,29.16213417053223,1.687511999078511,28.65917778015137,0.07124515209505922
8335,2013-04-03,28.761632919311523,29.0969352722168,28.69643402099609,29.0969352722168,5399721.0,-0.008985871486593577,1.3888961574561196,2.250003199754283,56.140364743694285,50.30112997128854,-0.3189837198209631,-0.3553544482221689,-0.5263167202785546,-1.4021930559075386,9.39237828081486,0.40050125122071023,-0.14842501385621887,0.31947097778320455,-0.39632383964152496,1.035265795207934,-0.038426430929160205,0.6773683864955693,-0.5496090479858431,51.45644579906179,-0.3911954944996623,0.3578974087123646,4,-0.20025253295898438,-0.20025253295898438,-0.6496524810791016,-1.2899904251098633,0.8662014007568359,2,0.07707253727093155,1.4285850112265597,29.022424697875977,2.333356087238472,29.10625076293945,1.0338967755371213,29.16213417053223,0.07707253727093155
8336,2013-04-04,29.14350509643555,29.152820587158203,28.743003845214844,28.761632919311523,3786665.0,0.013277138269421007,1.0465094128460466,-1.1388890469012187,68.36734196348033,53.50228256858345,-0.6151523155829004,-0.736860852644103,-0.8761692258347651,-1.7577107361815152,8.725008478932747,0.4098167419433594,-0.09343447892481294,0.6771267890930197,-0.09974659994855628,1.4540001781345957,0.2886900945722317,1.0655634836138077,-0.8299504960925361,85.71423927812259,27.618937418017346,0.3884366945207882,4,-0.5821247100830114,-0.5821247100830114,-0.9546837806701696,-1.6718626022338903,0.5122699737548793,3,0.05273256677698801,1.3888961574561196,28.761632919311523,1.4285850112265597,29.022424697875977,2.333356087238472,29.10625076293945,0.05273256677698801
8337,2013-04-05,29.28321647644043,29.32047271728516,28.9385986328125,28.9385986328125,4102319.0,0.004793911354951108,-1.2162177120750266,0.9024429227165257,66.90392833614146,57.15827536438824,-0.6347137539755394,-0.8528087724502313,-0.9752717302352849,-1.876382541916776,8.676127653571521,0.3818740844726598,-0.014781270080646891,0.7739937782287605,-0.0838721211116642,1.6318596775691852,0.34506082855854814,1.2029267278989728,-0.8782842199818148,94.02981881311537,37.629540713431886,0.42893294967021245,4,-0.6752653121948242,-0.6752653121948242,-1.0641250610351562,-1.8115739822387695,0.27010536193847656,4,0.04103052210734437,1.0465094128460466,29.14350509643555,1.3888961574561196,28.761632919311523,1.4285850112265597,29.022424697875977,0.04103052210734437
8338,2013-04-08,29.49743843078613,29.49743843078613,29.059680938720703,29.26458740234375,3300730.0,0.00731551995041424,2.759979030316022,0.6756789665650028,77.5735468497668,62.608686423024935,-0.6908891211282757,-1.0450545704074727,-1.1491614553639664,-2.067362016101338,9.24992575463322,0.43775749206542613,0.07069428128507127,0.9402485847473123,-0.024979043976003368,1.905476213470628,0.45763477038565625,1.4228623991089684,-0.9826413190283283,100.0,37.574680728979786,0.48261381436165773,4,-0.717178344726559,-0.8010044097900391,-1.2061634063720668,-2.025795936584469,0.19559288024903054,0,0.009788457960939745,-1.2162177120750266,29.28321647644043,1.0465094128460466,29.14350509643555,1.3888961574561196,28.761632919311523,0.009788457960939745
8339,2013-04-09,29.32047271728516,29.53469467163086,29.227331161499023,29.53469467163086,3862680.0,-0.005999358687236778,1.8695799277026908,-0.9199957405329237,72.75863213412873,65.50779425900669,-0.35240450295512815,-0.8214439988133542,-0.9357906845738064,-1.8617007555101033,10.29411893161205,0.30736351013183594,0.17370232925685514,0.7069331169128468,-0.2995944262627006,1.7134606600883941,0.2036693453250713,1.2101968885006222,-0.6681058208633921,74.44446972627416,7.356488555154115,0.5032637715877737,4,-0.41913032531738637,-0.6054105758667028,-1.0245409011840856,-1.8488302230834996,0.4936408996581996,1,0.02922489775813375,2.759979030316022,29.49743843078613,-1.2162177120750266,29.28321647644043,1.0465094128460466,29.14350509643555,0.02922489775813375
8340,2013-04-10,29.48812484741211,29.70234680175781,29.339099884033203,29.37635612487793,4998067.0,0.0057179204354407265,-2.8999846413760944,-0.5217426144559091,73.48994879738103,67.58969574453535,-0.40657841405388595,-0.9443514950192267,-1.0643390315937502,-2.000283455862313,11.621873878706394,0.38187408447264914,0.31414087113213895,0.8154413223266594,-0.2519814078741298,1.8828640525274487,0.2817299572262648,1.349152687427054,-0.6945855069568871,77.66992993645798,7.6394931559444785,0.5337113651003951,4,-0.31667613983154297,-0.6892366409301793,-1.1246662139892578,-1.9605979919433594,0.2607917785644496,2,0.010423233229432505,1.8695799277026908,29.32047271728516,2.759979030316022,29.49743843078613,-1.2162177120750266,29.28321647644043,0.010423233229432505
8341,2013-04-11,29.71166038513184,29.758230209350586,29.413612365722656,29.50675201416016,3701417.0,0.007580527377594404,1.3124988000998867,1.8333248007645182,77.8846179090607,69.4675848429543,-0.5197793198237122,-1.1250724966916401,-1.253474121155481,-2.1880981667189907,12.83323119977583,0.3446178436279297,0.48491724344184917,0.9751759529113819,-0.18140538284216134,2.131757288664925,0.3968852850346103,1.5534666207881536,-0.7545357016421512,94.3182003290496,18.751803396361936,0.5782906678767715,4,-0.48432826995849965,-0.8848304748535192,-1.2178058624267614,-2.053737640380863,0.23284912109374645,3,-0.002821318767679104,-2.8999846413760944,29.48812484741211,1.8695799277026908,29.32047271728516,2.759979030316022,29.49743843078613,-0.002821318767679104
8342,2013-04-12,29.79548645019531,29.83274269104004,29.66509056091309,29.70234680175781,2277110.0,0.00282131876767866,-1.0000000000001272,0.4545429159181242,80.25480490174984,70.84220406941212,-0.563583175136106,-1.1365990756259485,-1.29911459369006,-2.2349071814384196,14.237421235124792,0.16765213012694957,0.5789841916025722,0.9761074066162081,-0.2360561479266572,2.1882709611590734,0.37002562934477723,1.582189183887639,-0.6781406615334404,95.1806901928657,12.460443567913572,0.6060817772714318,4,-0.5308980941772425,-0.9314002990722621,-1.245747566223141,-2.1375637054443324,-0.16765213012694957,4,-0.004689011546712418,1.3124988000998867,29.71166038513184,-2.8999846413760944,29.48812484741211,1.8695799277026908,29.32047271728516,-0.004689011546712418
8343,2013-04-15,29.339099884033203,29.776857376098636,29.339099884033203,29.60920524597168,3256710.0,-0.015317305422248406,-2.241383206344077,-2.900004095674967,69.16666951087576,71.39331723847543,-0.07900128233096737,-0.638878707903018,-0.8237713366849349,-1.7525559624843297,14.932705398444707,0.4563865661621058,0.6326474449498107,0.4726851463317878,-0.7436938436245804,1.689064136288156,-0.13550434864639627,1.080874641309972,-0.07867471489570121,18.461611165369714,-67.2491852893235,0.6081894949781844,4,-0.07451152801513672,-0.47501373291015625,-0.7753901481628418,-1.6811771392822266,0.29804801940918324,0,0.007301585774357244,-1.0000000000001272,29.79548645019531,1.3124988000998867,29.71166038513184,-2.8999846413760944,29.48812484741211,0.007301585774357244
8344,2013-04-16,29.67440414428711,29.730287551879886,29.218017578125,29.432239532470703,3677260.0,0.011428580344292838,1.8947413802394506,-0.8965561071370566,68.19485249462676,72.73270476635683,-0.3487736875291034,-0.8961579776202129,-1.1382338614131982,-2.0571540090775002,15.519614879937176,0.5122699737548864,0.6365031782930153,0.7292860984802232,-0.4820710217866271,1.9406432187470735,0.12360753834679983,1.3349646586136465,0.1583385467529297,74.24238193196874,-9.448401347337125,0.6056785601334245,4,-0.38653087615966797,-0.8103179931640625,-1.089737892150879,-2.016481399536133,-0.5495262145996094,1,0.0006277183075851234,-2.241383206344077,29.339099884033203,-1.0000000000001272,29.79548645019531,1.3124988000998867,29.71166038513184,0.0006277183075851234
8345,2013-04-17,29.64646148681641,29.87931251525879,29.404298782348636,29.804800033569336,4307601.0,-0.0009416417372639652,2.090892166779377,-0.6538467597113996,65.86825833310351,72.45502880742606,-0.20352116503748263,-0.7860101981893557,-1.0821381320724406,-1.997761011651928,15.873200214702765,0.4750137329101527,0.6277902029480416,0.6235715866088896,-0.5562161983724678,1.803359371590247,0.033677694118210866,1.2134654790995683,-0.4284439086914098,64.78862677346186,-16.289641845446283,0.5898938924906783,4,-0.23750591278076527,-0.7590904235839879,-1.052481651306156,-1.9885387420654332,-0.7730617523193395,2,0.005655046899998517,1.8947413802394506,29.67440414428711,-2.241383206344077,29.339099884033203,-1.0000000000001272,29.79548645019531,0.005655046899998517
8346,2013-04-18,29.86068344116211,29.90725326538086,29.66509056091309,29.72097396850586,3392635.0,0.007225886112612878,1.0799967234599956,-0.8823465638740184,62.376226248044304,71.9519507976375,-0.34119301241721445,-0.915109740753536,-1.2660380945542329,-2.177480471147451,16.30724874962453,0.2607917785644496,0.6455901953575527,0.7539675712585456,-0.41307298461274655,1.9210081271298378,0.17044729332290132,1.33748784919419,-0.6426658630371094,93.24326568112508,13.610591560356852,0.583520277935646,4,-0.3772163391113281,-0.9593420028686523,-1.2667036056518555,-2.202760696411133,-1.3691577911376989,3,-0.0037429423008946694,2.090892166779377,29.64646148681641,1.8947413802394506,29.67440414428711,-2.241383206344077,29.339099884033203,-0.0037429423008946694
8347,2013-04-19,30.335697174072266,30.345012664794922,29.87931251525879,29.95382308959961,9374919.0,0.01590766446609071,1.3255643394609011,2.733344255133246,68.96549289144173,70.99550035782359,-0.7277418993249931,-1.278906039817997,-1.7078878399393886,-2.6126484589987484,17.000518259847777,0.4843292236328125,0.725686781582521,1.1167476654052741,-0.07057665676749636,2.3040719875780447,0.5230855043188889,1.7104098264916594,-1.0901101684570307,99.17342224177908,20.257389402691118,0.5936621610863859,4,-0.5541820526123047,-1.2154760360717773,-1.7417173385620117,-2.677774429321289,-2.3378124237060547,4,-0.012895291827379696,1.0799967234599956,29.86068344116211,2.090892166779377,29.64646148681641,1.8947413802394506,29.67440414428711,-0.012895291827379696
8348,2013-04-22,30.307756423950195,30.447465896606445,30.11216163635254,30.345012664794922,3448143.0,-0.0009210518539178869,1.7692477335916763,-0.09756158472019659,70.17544279846251,70.70847932052735,-0.6400810503117711,-1.12913459077296,-1.6473248198561308,-2.5499737690338122,17.34120424894515,0.33530426025390625,0.7421153085249657,0.974710369110106,-0.16757318233299046,2.1169939205532025,0.403568593388556,1.545852144831656,-0.9962038787841792,88.63640947276154,9.741346459481349,0.5711417757215485,4,-0.47501468658447266,-1.1363086700439453,-1.7137765884399414,-2.6498336791992188,-2.328500747680664,0,-0.022433930587634654,1.3255643394609011,30.335697174072266,1.0799967234599956,29.86068344116211,2.090892166779377,29.64646148681641,-0.022433930587634654
8349,2013-04-23,30.45677947998047,30.45677947998047,30.168046951293945,30.38226890563965,4138501.0,0.004916993984830587,6.750108793037246,-1.999948804587109,77.5757526865375,71.16245753043361,-0.6827686465870606,-1.1477449714993213,-1.7616215950221346,-2.668546261964501,18.02307797410274,0.28873252868652344,0.7644754873844732,1.0035828590393052,-0.07592554117704609,2.0830912592556565,0.4638286589311278,1.5433370591474826,-1.0543538666992198,100.0,16.90568845825308,0.5397542001081763,4,-0.6193809509277344,-1.280674934387207,-1.8581418991088867,-2.798856735229492,-2.607919692993164,1,-0.026911301540493926,1.7692477335916763,30.307756423950195,1.3255643394609011,30.335697174072266,1.0799967234599956,29.86068344116211,-0.026911301540493926
8350,2013-04-24,30.54991912841797,30.671001434326172,30.28912734985352,30.45677947998047,2973696.0,0.00305809248475275,1.277776513686297,1.2500191987712785,75.25084207599322,70.86981577120389,-0.6810759606086805,-1.1370661024560071,-1.8206388185636655,-2.7323179438458034,19.99236262018236,0.3818740844726527,0.7453881767371087,0.9938028335571296,-0.09213574672228475,2.079741413836544,0.4508335434174242,1.536772123696835,-1.042058128466799,87.96291907081513,4.985203686768216,0.5429692901397067,4,-0.6054096221923828,-1.2667036056518555,-2.023465156555176,-2.6125755310058594,-2.887338638305664,2,-0.04664631656601914,6.750108793037246,30.45677947998047,1.7692477335916763,30.307756423950195,1.3255643394609011,30.335697174072266,-0.04664631656601914
8351,2013-04-25,30.577861785888672,30.698944091796875,30.45677947998047,30.633745193481445,2093945.0,0.0009146556936285855,1.5999897609174218,-0.5999959043250328,74.21602688009798,70.1988404354648,-0.6405915010241756,-1.0686877937856778,-1.8173342663586638,-2.732216627988649,21.656509675782473,0.24216461181640625,0.7547903796881528,0.9258112907409668,-0.16548394011613254,2.017106521598066,0.3801636753124171,1.4714589061695165,-0.9304239338125022,85.22722777230913,3.4968534758618546,0.5456476154285498,4,-0.6193809509277344,-1.280674934387207,-2.1166062355041504,-2.6405181884765625,-2.9525375366210973,3,-0.0557417017359334,1.277776513686297,30.54991912841797,6.750108793037246,30.45677947998047,1.7692477335916763,30.307756423950195,-0.0557417017359334
8352,2013-04-26,30.764141082763672,30.87590980529785,30.5219783782959,30.54991912841797,3988082.0,0.0060919660824998445,-1.62071010931277,-3.8333731526673267,73.94365435492263,70.72961652924779,-0.754344718282649,-1.1897965225877059,-1.9680562077608315,-2.8933968510406345,22.109696696553815,0.3539314270019531,0.7568255998800595,1.0319902420043938,-0.1400795643262498,2.2040600483350374,0.44595533883907024,1.6180251451697174,-0.9694923571266045,85.36576229197051,5.70073425089582,0.5860349031653225,4,-0.7171773910522461,-1.3784713745117188,-2.337813377380371,-2.8267974853515625,-3.101560592651367,4,-0.0738722211234607,1.5999897609174218,30.577861785888672,1.277776513686297,30.54991912841797,6.750108793037246,30.45677947998047,-0.0738722211234607
8353,2013-04-29,31.02493476867676,31.108760833740234,30.7362003326416,30.866596221923828,4778828.0,0.008477197046115714,1.2857126140199986,0.739133144576828,81.22866989613397,72.17781846274859,-0.8390941348667376,-1.3697024187018734,-2.1913305420271634,-3.123156048701116,22.703361567330013,0.3725605010986328,0.7330639615888366,1.1968497276306174,-0.06978885813425251,2.4634883133954872,0.5635304347481807,1.830169020513054,-1.0572842702939695,91.0891008809728,10.319069676883117,0.6333192928824354,4,-0.7684049606323278,-1.5228395462036168,-2.635862827301029,-3.087591171264652,-3.5952053070068395,0,-0.09756829598129257,-1.62071010931277,30.764141082763672,1.5999897609174218,30.577861785888672,1.277776513686297,30.54991912841797,-0.09756829598129257
8354,2013-04-30,31.090131759643555,31.090131759643555,30.9224796295166,31.0156192779541,3681125.0,0.002101438454356286,3.4999744022935544,0.4705896524724342,80.49644643288978,73.80317269605818,-0.7625404364285018,-1.3407925257006816,-2.2138738276036563,-3.154988479849731,23.743035788417917,0.16765213012695312,0.6986311940691046,1.1586613655090332,-0.16724852384054145,2.484571254858608,0.4957064208342459,1.8216163101838205,-0.9170814008964214,97.7271457959062,15.880690698624619,0.6629549446747882,4,-0.7032060623168945,-1.5880365371704102,-2.705716609954834,-3.1527881622314453,-3.706972122192383,1,-0.10005991957268212,1.2857126140199986,31.02493476867676,-1.62071010931277,30.764141082763672,1.5999897609174218,30.577861785888672,-0.10005991957268212
8355,2013-05-01,30.97836494445801,31.248470306396484,30.87590980529785,31.108760833740234,3693043.0,-0.003594928964907873,-1.222210845463802,-1.7499872011467297,75.18521496160717,75.22639366423182,-0.4939149934977678,-1.1114218537865348,-2.061674246553217,-3.0159682869262134,25.6694482130959,0.3725605010986328,0.7317862638154367,0.9360579490661642,-0.34805135544170795,2.2201672535740364,0.29400329681222814,1.5781126013201003,-0.6368867002121199,65.88246915007971,-13.792106954408979,0.6420546522539354,5,-0.41447353363037465,-1.3225889205932653,-2.612577915191654,-3.041021347045902,-3.697658538818363,2,-0.10102228323159357,3.4999744022935544,31.090131759643555,1.2857126140199986,31.02493476867676,-1.62071010931277,30.764141082763672,-0.10102228323159357
8356,2013-05-02,30.680316925048828,31.099445343017575,30.307756423950195,30.99699211120605,7166953.0,-0.009621166899659195,2.0357238196585508,2.4285672493235233,66.21162413281701,74.92040824660685,-0.07529301401910615,-0.7297511856529404,-1.7261234198269868,-2.686918201178539,26.780385162159188,0.7916889190673793,0.7465996141889022,0.5611693382263176,-0.6796768620132525,1.8020155384658878,-0.0592537618934692,1.1815924383461045,0.5681533813476562,39.60401861294999,-36.53488914957365,0.620423100119786,5,-9.5367431640625e-07,-0.9220867156982422,-2.307544708251953,-2.7429733276367188,-3.5486354827880824,3,-0.09836066694841417,-1.222210845463802,30.97836494445801,3.4999744022935544,31.090131759643555,1.2857126140199986,31.02493476867676,-0.09836066694841417
8357,2013-05-03,30.484722137451172,30.885223388671875,30.47540855407715,30.75482749938965,6220743.0,-0.006375253165587846,-1.8387160702607364,0.8529413536189556,73.20756816573066,75.25731106519221,0.1605472955703391,-0.4632799221618633,-1.4927238004137777,-2.4608465595480205,27.50716246466264,0.40981483459472656,0.777385469089424,0.3054992675781243,-0.8800501079101792,1.4910486430664278,-0.2872754201660257,0.8982739553222743,0.7637481689453125,18.811853083403456,-61.95334173710331,0.5927746877441514,5,0.22353649139404297,-0.5402116775512695,-2.0700368881225586,-2.5473785400390625,-3.4927501678466832,4,-0.09379773498642985,2.0357238196585508,30.680316925048828,-1.222210845463802,30.97836494445801,3.4999744022935544,31.090131759643555,-0.09379773498642985
8358,2013-05-06,29.78617286682129,30.494035720825195,29.758230209350586,30.41020965576172,5352265.0,-0.02291473307449632,-1.1643817939546952,2.3103458015860125,51.973698835363095,72.41263841506174,0.8686802693434572,0.2719528757418317,-0.7748172721293045,-1.7358704805160912,27.240793402091633,0.7358055114746094,0.7985268411611415,-0.40748672485351634,-1.5647743598421613,0.7498009101351286,-0.986130542347837,0.17115709264080436,1.4434831619262702,1.8750439963395045,-76.42228833453039,0.578643817494322,5,0.7171773910522461,0.186279296875,-1.2387628555297852,-1.8488292694091797,-3.287843704223633,0,-0.07129456967177028,-1.8387160702607364,30.484722137451172,2.0357238196585508,30.680316925048828,-1.222210845463802,30.97836494445801,-0.07129456967177028
8359,2013-05-07,30.17736053466797,30.17736053466797,29.823427200317386,29.85136985778809,5383723.0,0.01313319672170521,1.1714322491559817,-0.5223901581722263,58.30906383624025,70.53021861064472,0.48465552059347417,-0.054543875557797605,-1.128491302931657,-2.0977908898358386,26.870974800000063,0.3911876678466797,0.7622111074375972,-0.05914344787597514,-1.141328585071001,1.0230416893190508,-0.6002360164734881,0.48194912072153784,0.993438461303711,28.125019998336136,-49.73791913588936,0.541092568597513,5,0.3259897232055664,-0.2049083709716797,-1.6252937316894531,-2.2353601455688477,-3.1760749816894496,1,-0.09104941665927169,-1.1643817939546952,29.78617286682129,-1.8387160702607364,30.484722137451172,2.0357238196585508,30.680316925048828,-0.09104941665927169
8360,2013-05-08,29.79548645019531,30.261186599731445,29.67440414428711,30.12147521972656,5112197.0,-0.012654323562657499,-1.0655776229035159,-0.9999941490700056,49.030484899366876,67.73182505723015,0.8361938597128749,0.3705351530922272,-0.7172714846653498,-1.6897627508958273,26.215064646367452,0.5867824554443359,0.714065919820456,-0.4563856124877965,-1.5019319329631209,0.5891607079875278,-0.9791587727254587,0.06638754774986566,1.3188097943115267,8.496758270292036,-64.63559453906076,0.5227731602376615,5,0.6659507751464879,0.17696571350098012,-1.2341060638427699,-1.8441724777221644,-2.663805007934563,2,-0.08096282692938961,1.1714322491559817,30.17736053466797,-1.1643817939546952,29.78617286682129,-1.8387160702607364,30.484722137451172,-0.08096282692938961
8361,2013-05-09,29.62783432006836,29.88862609863281,29.571950912475586,29.78617286682129,6553790.0,-0.00562676264430817,-1.3448270992069673,0.4857177962928291,38.41464099884247,63.784156906554585,0.9553811740949207,0.560312774825281,-0.527922277014369,-1.4972608100713103,25.481237746835816,0.316675186157223,0.6219056125230011,-0.6198464393615737,-1.6751375562346489,0.4354446775115015,-1.147491997798113,-0.09220088092503431,1.4000683984252937,4.255278977187731,-62.87388538814598,0.527645558436538,5,0.7823762893676758,0.3679027557373047,-1.0664539337158203,-1.6159801483154297,-2.4961528778076136,3,-0.07922036720851,-1.0655776229035159,29.79548645019531,1.1714322491559817,30.17736053466797,-1.1643817939546952,29.78617286682129,-0.07922036720851
8362,2013-05-10,29.65577507019043,29.69303131103516,29.19007682800293,29.618520736694336,5659652.0,0.0009430574580722162,8.000068261714908,-0.23528278022044208,39.32923517226136,59.12866415945763,0.8422570756255361,0.5495439350033564,-0.5366968081214978,-1.4953267295292605,24.823071505021936,0.5029544830322301,0.5359697480177452,-0.5849201202392571,-1.6545667475328933,0.48472650705437914,-1.1197434338860752,-0.05009680659243898,1.2556515038217775,35.7141812330871,-27.50912267483099,0.5348233136468179,5,0.5634984970092773,0.4377593994140625,-1.0943946838378906,-1.490239143371582,-2.216730117797855,4,-0.08511305544891545,-1.3448270992069673,29.62783432006836,-1.0655776229035159,29.79548645019531,1.1714322491559817,30.17736053466797,-0.08511305544891545
8363,2013-05-13,29.553321838378906,29.637147903442386,29.23664665222168,29.58126449584961,5166738.0,-0.0034547480741620173,4.733344255133005,-0.7500511980339954,34.9845112909709,54.0717824770222,0.797919061941311,0.7050155320940377,-0.4158727068830501,-1.3704295827681605,25.394609964086555,0.41912841796875,0.446407756526785,-0.6980844497680678,-1.7334584768601609,0.3372895773240252,-1.2157714633141126,-0.1803974362220231,1.185969761032375,33.91295831330021,-23.639730250942037,0.517687013546046,5,0.6659517288208008,0.6007537841796875,-0.9453706741333008,-1.280674934387207,-2.4961509704589844,0,-0.08666876376137744,8.000068261714908,29.65577507019043,-1.3448270992069673,29.62783432006836,-1.0655776229035159,29.79548645019531,-0.08666876376137744
8364,2013-05-14,29.69303131103516,29.804800033569336,29.544008255004886,29.60920524597168,4743504.0,0.004727369512648849,-1.434802738774722,-2.9999317406144614,35.97559833526262,49.715158407428355,0.49080293099463645,0.5974022349454096,-0.542115176764387,-1.4893318081449216,26.2439210199833,0.2607917785644496,0.3406351208244516,-0.5593063354492145,-1.5925262211890292,0.4739135502906002,-1.0759162783191236,-0.04269639257930535,0.8913388112352862,46.956390120555206,-6.470789428178698,0.5166099428699079,5,0.4517297744750941,0.5262422561645472,-0.9546842575073278,-1.2806739807128942,-3.1295032501220703,1,-0.10759097361845371,4.733344255133005,29.553321838378906,8.000068261714908,29.65577507019043,-1.3448270992069673,29.62783432006836,-0.10759097361845371
8365,2013-05-15,29.81411361694336,29.963138580322266,29.58126449584961,29.69303131103516,3699914.0,0.004077802115919349,-1.21622997819325,1.44444697262726,37.86980635264152,46.56606754296441,0.20920398468301826,0.5159784857259453,-0.6558527161488144,-1.5840813045611881,26.590124374470825,0.38187408447265625,0.1807682138538027,-0.4466066360473633,-1.461690749310403,0.5684774772156764,-0.9541486926788814,0.0609354205841548,0.6308271759003361,80.72276077146459,30.02435614580655,0.5075420566315193,5,0.22353649139404297,0.40515995025634766,-1.0059113502502441,-1.373814582824707,-2.8221416473388707,2,-0.09434552038355115,-1.434802738774722,29.69303131103516,4.733344255133005,29.553321838378906,8.000068261714908,29.65577507019043,-0.09434552038355115
8366,2013-05-16,29.74891662597656,29.87931251525879,29.64646148681641,29.730287551879886,3628194.0,-0.002186782803757392,-1.4999948804587682,0.15385463595974547,33.23077368995436,42.124201490100376,0.14347576526326478,0.6033046032745446,-0.5677028517851532,-1.492217120973951,26.882039838835954,0.23285102844237926,0.007441709927938689,-0.5062152862548857,-1.5317491658567377,0.5193185933469664,-1.0189822260558117,0.00655165354604037,0.5705377703830585,72.28915365389646,24.90289747409276,0.5127669398009255,5,0.09313964843750355,0.4703569412231481,-0.763748168945309,-1.22479152679443,-2.6638050079345703,3,-0.08797749567224444,-1.21622997819325,29.81411361694336,-1.434802738774722,29.69303131103516,4.733344255133005,29.553321838378906,-0.08797749567224444
8367,2013-05-17,29.944509506225586,29.97245216369629,29.739601135253906,29.81411361694336,6092549.0,0.006574790023722521,1.4999948804587109,6.999590457666231,31.76094432208953,39.878339877514435,-0.15288203335421713,0.3972705402811272,-0.7300902421589299,-1.6569090770730597,26.080123214687255,0.2328510284423828,-0.14556631310126278,-0.2910630226135247,-1.325014348417593,0.7428883031905436,-0.8080386855155588,0.22591264028850944,0.26200713329836134,96.20243977043555,52.099392570097635,0.5169756629020336,5,-0.21887779235839844,0.2747640609741211,-0.9174284934997559,-1.3924427032470703,-2.468210220336914,4,-0.09393468486702183,-1.4999948804587682,29.74891662597656,-1.21622997819325,29.81411361694336,-1.434802738774722,29.69303131103516,-0.09393468486702183
8368,2013-05-20,29.62783432006836,30.009708404541016,29.599891662597656,29.944509506225586,4788168.0,-0.010575400678758395,-1.2000010239134997,-2.4285672493234842,27.24634016478835,36.426926136242,0.15530254993169024,0.6960845304234127,-0.38680786395750744,-1.310860705239584,25.153021495096233,0.4098167419433594,-0.2721392332677546,-0.5737421035766594,-1.641847499218482,0.49436329206516305,-1.1077948013975707,-0.0396894057557482,0.47703833830348685,18.00000819131576,-18.521863925886645,0.5340526978209112,5,0.09779739379882812,0.5914392471313477,-0.5634970664978027,-0.9267425537109375,-1.9559402465820312,0,-0.07387611743843225,1.4999948804587109,29.944509506225586,-1.4999948804587682,29.74891662597656,-1.21622997819325,29.81411361694336,-0.07387611743843225
8369,2013-05-21,29.637147903442386,29.76754379272461,29.48812484741211,29.64646148681641,4183809.0,0.0003143524860242941,1.2222121094906087,0.029410524667377386,28.443057967175903,34.13943425488745,0.0685052904042891,0.655843215091668,-0.35774768512102284,-1.2859871882114433,24.253274958916197,0.2794189453125,-0.4107466583229815,-0.5234469413757274,-1.6130045102359993,0.5661106274845444,-1.0682257258058634,0.021331843054408495,0.3762451718925668,28.57127184963134,-4.0616692330257145,0.5447787844301364,5,-0.03725528717041371,0.5821256637573207,-0.5728106498718297,-0.9081144332885778,-1.9838809967041051,1,-0.08705213618827323,-1.2000010239134997,29.62783432006836,1.4999948804587109,29.944509506225586,-1.4999948804587682,29.74891662597656,-0.08705213618827323
8370,2013-05-22,29.1248779296875,29.776857376098636,29.03173828125,29.590578079223636,5412497.0,-0.01728472575781781,-1.2857134498647078,50.00225271349618,26.61058930560681,32.82787295563904,0.531543137482668,1.1129397306534017,0.18413142158320284,-0.7406746901471095,23.22611091054998,0.7451190948486364,-0.4523558314431675,-0.9644648551940911,-2.1305192517695524,0.2015895413813702,-1.5474920534818217,-0.38143765690636044,0.8848304748535156,9.523772374975135,-21.309184379750956,0.5830271982877308,5,0.3958454132080078,1.0152263641357422,-0.04889822006225586,-0.3539314270019531,-0.9407138824462891,2,-0.08794371172843896,1.2222121094906087,29.637147903442386,-1.2000010239134997,29.62783432006836,1.4999948804587109,29.944509506225586,-0.08794371172843896
8371,2013-05-23,28.87339973449707,29.0969352722168,28.36112976074219,29.03173828125,15270346.0,-0.008634480659371002,4.09679678158781,0.3400010648711275,26.17074870035917,31.36581890320546,0.7428714387664499,1.2966569070312914,0.45870333491313886,-0.4522244500571482,22.471845748361947,0.763748168945309,-0.5617806946632626,-1.1307199478149421,-2.3917221146917775,0.1302822190618933,-1.7612210312533598,-0.5002188643765244,1.0189522552490224,31.073432600974016,-1.2272327771224596,0.6305010834384185,5,0.31201934814453125,0.9314002990722656,0.2747635841369629,0.013971328735351562,-1.0245399475097656,3,-0.0651612827790663,-1.2857134498647078,29.1248779296875,1.2222121094906087,29.637147903442386,-1.2000010239134997,29.62783432006836,-0.0651612827790663
8372,2013-05-24,28.49152565002441,28.854772567749023,28.43564224243164,28.761632919311523,13299227.0,-0.013225809498851882,-1.1951231694403932,1.7058844787086895,28.875322424833996,30.68702014030136,1.0529590398930324,1.5805797995402777,0.8693183182739688,-0.04191583813821964,21.34702207491283,0.4377574920654297,-0.6229614439154112,-1.398963260650639,-2.7758529546795785,-0.02207356662169957,-2.0874081076651088,-0.7105184136361693,1.2853317260742259,7.909594714981133,-27.073153971200227,0.6884448470144693,5,0.693893432617191,1.3132743835449254,0.7008786201477086,0.4098157882690465,-0.7823753356933594,4,-0.04936253850559302,4.09679678158781,28.87339973449707,-1.2857134498647078,29.1248779296875,1.2222121094906087,29.637147903442386,-0.04936253850559302
8373,2013-05-28,27.99788475036621,28.57535171508789,27.765033721923828,28.556724548339844,19348293.0,-0.0173258850972684,1.7187584993200544,2.068955046817378,15.588170989302625,28.421750435194696,1.4558570003978275,1.9350237093839304,1.3781491567312116,0.47073673654594117,20.06135210205922,0.8103179931640625,-0.6496187221501017,-1.7412516593933098,-3.2520549558271696,-0.23044836295945004,-2.496653307610238,-0.9858500111763817,1.5807707595825242,11.574127183522531,-23.273258317309416,0.7554016482169291,5,0.8894863128662109,1.5088672637939453,1.4529833793640137,1.1223363876342773,-0.4377593994140625,1,-0.018629459658402125,-1.1951231694403932,28.49152565002441,4.09679678158781,28.87339973449707,-1.2857134498647078,29.1248779296875,-0.018629459658402125
8374,2013-05-29,27.97925567626953,28.10033798217773,27.49492835998535,27.83954620361328,8863861.0,-0.0006653743403396417,2.1707290272311752,-0.24999914673729406,17.607899058813146,26.170427402547098,1.3475289594212363,1.800981335757811,1.421673330324289,0.5068262523469649,18.803890887740966,0.6054096221923793,-0.6882412267315559,-1.6043369293212884,-3.1690878335158352,-0.039586025126741475,-2.386712381418562,-0.8219614772240149,1.3092203475952182,21.224468984978085,-16.255654904230415,0.7823754520972732,5,0.7730627059936523,1.3924436569213867,1.522839069366455,1.1921920776367188,-0.6426658630371058,2,-0.010985338793122024,1.7187584993200544,27.99788475036621,-1.1951231694403932,28.49152565002441,4.09679678158781,28.87339973449707,-0.010985338793122024
8375,2013-05-30,27.848859786987305,28.398386001586914,27.8209171295166,28.10033798217773,5625617.0,-0.00466044882647898,-2.7575629704555467,-1.800008191349909,17.84504448350131,24.460901935163427,1.3073152445970422,1.775955486510263,1.5762626410649467,0.6539528880804681,16.919878622777137,0.5774688720703125,-0.7130541837337212,-1.5782575607299805,-3.181171588761309,0.024656467301348073,-2.3797145747456447,-0.7768005467143162,1.1167776573791528,22.09300248954351,-18.780604713288373,0.8014570140156639,5,0.9034585952758789,1.5228395462036133,1.6578917503356934,1.327244758605957,-0.04656982421875,3,-0.007023371216814289,2.1707290272311752,27.97925567626953,1.7187584993200544,27.99788475036621,-1.1951231694403932,28.49152565002441,-0.007023371216814289
8376,2013-05-31,27.662580490112305,28.146907806396484,27.662580490112305,27.77434730529785,6811252.0,-0.006688938013973633,-7.666746305334653,0.44443938807861255,15.923533647073711,22.701189637939446,1.3036139458104437,1.8177591023328574,1.7820669649970924,0.860362392710087,17.195519147342196,0.4843273162841797,-0.7632195891235618,-1.6136500358581536,-3.286471669957013,0.05917159824070595,-2.4500608529075834,-0.7772392188087238,1.0383293190655536,12.328774808892629,-27.991347915268026,0.8364108170494291,5,1.089737892150879,1.7091188430786133,1.951282024383545,1.6206350326538086,0.186279296875,4,0.018855202511397717,-2.7575629704555467,27.848859786987305,2.1707290272311752,27.97925567626953,1.7187584993200544,27.99788475036621,0.018855202511397717
8377,2013-06-03,27.625324249267575,27.96994209289551,27.40178871154785,27.65326690673828,6991411.0,-0.0013468100294564689,-1.3921556030259863,0.2500085327144589,16.28660584092559,21.48344137973247,1.0921485947393528,1.717889859393221,1.8418205045242644,0.919669903117498,17.587128444624962,0.5681533813476598,-0.8394573594195549,-1.5079363822937033,-3.233796033107506,0.21792326852009936,-2.3708662077006046,-0.645006556886802,0.8585088990556322,19.04759582957461,-21.170764559787436,0.8629298254069014,6,0.9639987945556676,1.6998052597045934,2.0025095939636266,1.6718626022338903,0.3166751861572301,0,0.00809168919440495,-7.666746305334653,27.662580490112305,-2.7575629704555467,27.848859786987305,2.1707290272311752,27.97925567626953,0.00809168919440495
8378,2013-06-04,27.662580490112305,27.74640655517578,27.476299285888672,27.625324249267575,6011703.0,0.0013486263729816095,1.6363712522456275,-1.3333105802047358,13.175654873875175,19.787063258254612,0.8345683649507194,1.5951671990659264,1.8300602056388797,0.90237722877783,19.71243573497649,0.2701072692871094,-0.9059692935980799,-1.3645005226135254,-3.1801884885220133,0.4511874432949625,-2.2723445055677693,-0.45665653965928144,0.6048437708558296,26.16822072175524,-12.652635717760823,0.9078439829542443,6,0.9267425537109375,1.6625490188598633,2.0537362098693848,1.7230892181396484,0.6612930297851562,1,0.0016834952991964247,-1.3921556030259863,27.625324249267575,-7.666746305334653,27.662580490112305,-2.7575629704555467,27.848859786987305,0.0016834952991964247
8379,2013-06-05,27.429729461669922,27.643951416015625,27.40178871154785,27.569440841674805,4790638.0,-0.008417545446478214,-1.47619140491677,-3.750012798852865,8.441520448395622,17.76827782967559,0.8061426119515289,1.6987121043893474,2.085326284651387,1.1534456349409226,21.982089511373452,0.2607917785644531,-1.0022774911115988,-1.4599699974060059,-3.324336599244109,0.40439660443209746,-2.3921532983250557,-0.527786696486956,0.6645676894141559,2.803614900555785,-29.448047653782837,0.932183300919051,6,0.8196325302124023,1.895400047302246,2.449583053588867,2.0723657608032227,0.9314002990722692,2,0.004753816090838248,1.6363712522456275,27.662580490112305,-1.3921556030259863,27.625324249267575,-7.666746305334653,27.662580490112305,0.004753816090838248
8380,2013-06-06,27.383159637451172,27.40178871154785,27.02922821044922,27.12236785888672,5573438.0,-0.0016977864941696286,1.4999872011467772,-1.8666466436401863,8.496691347713977,15.804493679381682,0.6477897718168677,1.639339904793772,2.140119772310044,1.2188905693503642,24.15606173112982,0.4005012512207031,-1.0667577387150793,-1.3859234809875502,-3.3145769273627153,0.5427299653876148,-2.3502502041751328,-0.42159675779996775,0.5726358257256621,31.666626847740392,4.294396700693117,0.9643267231875824,6,0.5588407516479492,1.7556896209716797,2.5613508224487305,2.1189355850219727,1.3877868652343786,3,-0.0017006738753060358,-1.47619140491677,27.429729461669922,1.6363712522456275,27.662580490112305,-1.3921556030259863,27.625324249267575,-0.0017006738753060358
8381,2013-06-07,27.28070640563965,27.69052124023437,27.243450164794922,27.46698570251465,6090402.0,-0.003741468594858577,-2.428567249323457,-0.7142836246617421,1.6891835797189714,12.783811585480013,0.5593859965809997,1.641075058451225,2.2443709500389204,1.3398147746543039,25.907000701202314,0.4470710754394496,-1.1562895738857009,-1.3710203170776367,-3.3642169399392543,0.6221763057839809,-2.3676186285084455,-0.3744220056468279,0.4897756069916639,26.732697357082653,7.733785301522108,0.996598311430809,6,0.5215835571289062,1.78363037109375,2.829127311706543,2.291243553161621,1.4622974395751953,4,0.01911913677649779,1.4999872011467772,27.383159637451172,-1.47619140491677,27.429729461669922,1.6363712522456275,27.662580490112305,0.01911913677649779
8382,2013-06-10,27.131681442260746,27.4483585357666,27.12236785888672,27.364532470703125,6561520.0,-0.005462650459377216,-1.5925959635031515,1.250010239187399,1.7985539967664579,11.251631919642662,0.5534308623989723,1.677301705121554,2.3772849775611427,1.5072265355430652,26.99006813682293,0.3259906768798828,-1.2115334082984148,-1.3938405990600558,-3.4383365647939357,0.6506553666738242,-2.4160885819269957,-0.3715926161931158,0.5588397979736257,14.285600306376956,-4.639744744458024,1.0222479828669397,6,0.5821256637573207,1.8255443572998011,3.087591648101803,2.440268516540524,1.8162307739257777,0,0.026433243595786582,-2.428567249323457,27.28070640563965,1.4999872011467772,27.383159637451172,-1.47619140491677,27.429729461669922,0.026433243595786582
8383,2013-06-11,26.99197196960449,27.345903396606445,26.87088966369629,27.019914627075195,8425274.0,-0.005149311256420819,-2.517222873444716,0.1200022935592114,1.3698716600043355,9.447406653108349,0.5983710994351306,1.7025743478158866,2.500729470370157,1.6676714175782301,28.23115332261082,0.47501373291015625,-1.2593742800744536,-1.4054825782775922,-3.499192736328677,0.6882275797734927,-2.4523376573031364,-0.35862749925204795,0.6985492706298828,14.772772227690492,-2.8112923818207456,1.046855079025543,6,0.6426658630371129,1.6904907226562536,3.33441257476807,2.579977989196781,2.403011322021488,1,0.03519666761991802,-1.5925959635031515,27.131681442260746,-2.428567249323457,27.28070640563965,1.4999872011467772,27.383159637451172,0.03519666761991802
8384,2013-06-12,26.498329162597656,27.12236785888672,26.498329162597656,27.12236785888672,7476916.0,-0.018288504728840138,1.0,22.33283276450228,1.379318623802675,7.617881557586279,0.9609019906614122,2.0496953692095765,2.9747381544046227,2.1752255339806474,30.16332691846418,0.6240386962890625,-1.3211107605016572,-1.7393902778625474,-3.903210367771667,0.42442981204657215,-2.821300322817109,-0.6574802329079859,1.0282657623290987,0.0,-17.83514029884851,1.0819100449545598,6,0.8242893218994141,1.8814287185668945,3.739572048187256,3.0736207962036133,2.887340545654297,2,0.06889281003711578,-2.517222873444716,26.99197196960449,-1.5925959635031515,27.131681442260746,-2.428567249323457,27.28070640563965,0.06889281003711578
8385,2013-06-13,27.00128555297852,27.019914627075195,26.498329162597656,26.50764465332031,6916148.0,0.018980683170423562,-1.036361876251964,-0.7910421302296126,18.296542399422393,7.881549196736133,0.363275920111775,1.3968198496190674,2.4659946099482504,1.6834463326714335,32.6416917019834,0.5215854644775391,-1.2860187936730405,-1.095792484283443,-3.192818329802943,1.001233361236057,-2.144305407043195,-0.04727956152369117,0.34461784362792613,42.18752999750463,24.95179840625079,1.048512922759751,6,0.23285007476806285,1.3784723281860316,3.236615657806393,2.5706644058227504,2.3750705718994105,3,0.05036220238831057,1.0,26.498329162597656,-2.517222873444716,26.99197196960449,-1.5925959635031515,27.131681442260746,0.05036220238831057
8386,2013-06-14,27.131681442260746,27.252763748168945,26.88951873779297,26.88951873779297,6152351.0,0.00482924744551072,-2.000007876310421,0.4905645067810364,24.827593998873184,8.830547880952532,0.16723936369357872,1.117593395479478,2.3188966945200136,1.5618275487930333,35.00806551043589,0.36324501037597656,-1.2723414235981565,-0.8345348358154254,-2.8212873564575176,1.1522176848266668,-1.8279110961364715,0.15884142450562067,-0.6333522796630895,66.6665997442228,46.25796831116317,0.9933762603210455,6,-0.00931358337402699,1.1223373413085902,3.0852632522582972,2.440268516540524,2.3098716735839844,4,0.06041885254746715,-1.036361876251964,27.00128555297852,1.0,26.498329162597656,-2.517222873444716,26.99197196960449,0.06041885254746715
8387,2013-06-17,27.131681442260746,27.439044952392575,27.057170867919922,27.196880340576172,5676938.0,0.0,-2.565250683358082,-0.26923591912602596,30.379738085445567,10.74211268223813,0.10041160888239986,0.944482705692856,2.297346304330734,1.5738168521673543,37.581883526176426,0.3818740844726527,-1.2547499960149686,-0.693893432617184,-2.478997628697119,1.091210763462751,-1.5864455306571514,0.19865866542278354,-0.6333522796630895,67.32663430696365,43.90852619430295,0.8925520980399673,6,-0.037256240844730115,1.1223373413085902,3.071292400360104,2.440268516540524,1.8907432556152308,0,0.05938896217630929,-2.000007876310421,27.131681442260746,-1.036361876251964,27.00128555297852,1.0,26.498329162597656,0.05938896217630929
8388,2013-06-18,27.439044952392575,27.578754425048828,27.103740692138672,27.17825126647949,9049603.0,0.011328583183682683,-1.3181871070134117,-3.9999707456925213,39.17914211311338,14.15740397831788,-0.2704340161983865,0.48984763402100384,1.964653602027827,1.2785670391874042,39.8023586519505,0.47501373291015625,-1.2042275927222654,-0.27709045410156463,-1.8530988721255248,1.2989179639223956,-1.0650946631135447,0.5109137549104155,-0.903087158203121,87.06902943575263,60.7555492611889,0.7880042090119801,6,-0.34461975097655895,0.8149738311767614,2.717359066009525,2.132905006408695,1.6765193939209055,1,0.05498978796134746,-2.565250683358082,27.131681442260746,-2.000007876310421,27.131681442260746,-1.036361876251964,27.00128555297852,0.05498978796134746
8389,2013-06-19,27.057170867919922,27.7277774810791,27.057170867919922,27.4204158782959,7472944.0,-0.013917178427136023,-2.692310115781459,-1.3928443440039202,35.593255636211424,17.168133343706486,0.059267645635287636,0.704653937932143,2.321943857740198,1.669118759038465,41.72470420767832,0.6706066131591797,-1.1649618109792215,-0.5299656867980964,-1.844595369253618,0.7846639956574251,-1.1872805280258554,0.12734915442966255,-0.45864527587890436,45.45467238610889,17.838680553377745,0.6573148412277602,6,0.05588245391845703,1.196847915649414,3.1295037269592285,2.5147790908813477,2.1235904693603516,2,0.08640269284317004,-1.3181871070134117,27.439044952392575,-2.565250683358082,27.131681442260746,-2.000007876310421,27.131681442260746,0.08640269284317004
8390,2013-06-20,26.56352806091309,26.945402145385746,26.489015579223636,26.89883232116699,6977239.0,-0.018244435436970075,1.1304378795163206,0.9230801543752594,32.01221453732231,20.537359005662413,0.4742962438221241,1.0504238182169594,2.7793550420032425,2.1686567896511484,43.03800479969638,0.5681552886962855,-1.1366220197740944,-0.8955410003662081,-2.071107458605347,0.28002545787293087,-1.4833242294857776,-0.3077577712466386,1.164249420166012,6.015076955292656,-22.562453109088516,0.587783229119569,6,0.5448684692382777,1.6858339309692347,3.618489265441891,3.00842189788818,2.95253753662109,3,0.10624122070183528,-2.692310115781459,27.057170867919922,-1.3181871070134117,27.439044952392575,-2.565250683358082,27.131681442260746,0.10624122070183528
8391,2013-06-21,26.99197196960449,27.047855377197266,26.52627182006836,26.703237533569336,8148701.0,0.016129028783711696,1.6046538208764727,-0.8611117431568486,40.810817841335414,24.872054988392296,0.0006573058809102861,0.49940581510599813,2.311704727618487,1.7446439751796383,43.233519387948974,0.5215835571289062,-1.0601973890345349,-0.37302570343018004,-1.357660637902569,0.611609231042209,-0.8653431706663746,0.11929176380601447,0.7358055114746129,40.60153848996364,10.371633281603781,0.4923174672361937,6,0.11642456054687855,1.2573900222778356,3.136489868164066,2.579977989196781,2.5613498687744176,4,0.08833678984101212,1.1304378795163206,26.56352806091309,-2.692310115781459,27.057170867919922,-1.3181871070134117,27.439044952392575,0.08833678984101212
8392,2013-06-24,27.08511161804199,27.271392822265625,26.54490089416504,26.78706359863281,5266266.0,0.0034506426037483884,1.1666586081065093,1.0322565728630064,41.75531509314339,29.3593264809633,-0.11150937578929643,0.3114678823429067,2.176930235114714,1.657563018868668,43.23792452389821,0.7264919281005859,-0.9783947750205435,-0.20956535339355753,-1.0450323431023776,0.6259016363152625,-0.6272988482479676,0.2081681414608525,0.6178906250000047,48.12030769799238,16.65881619315021,0.4177334948544095,6,0.023284912109378553,1.1642503738403356,2.945553302764896,2.486838340759281,2.5054664611816477,0,0.08700135820127342,1.6046538208764727,26.99197196960449,1.1304378795163206,26.56352806091309,-2.692310115781459,27.057170867919922,0.08700135820127342
8393,2013-06-25,27.476299285888672,27.50424194335937,27.047855377197266,27.17825126647949,5362250.0,0.01444290403389381,1.5789408448882907,1.000000000000012,50.63612953114628,34.832305470668146,-0.47692394918562897,-0.12732734127794743,1.7625078918981352,1.2674830972155746,42.203781163172096,0.4563865661621058,-0.8584776171295729,0.20770158767700053,-0.5655903632721895,0.9809935386261905,-0.1789443877975927,0.5943475631515938,0.20242322387695566,79.6992307550179,42.769805539687574,0.38664597547459445,6,-0.3679027557373047,0.7730627059936523,2.4961533546447754,2.0956506729125977,2.309873580932617,1,0.05627123929245337,1.1666586081065093,27.08511161804199,1.6046538208764727,26.99197196960449,1.1304378795163206,26.56352806091309,0.05627123929245337
8394,2013-06-26,27.671894073486328,27.848859786987305,27.522869110107425,27.69983673095703,5163947.0,0.007118672917429958,1.000011701928456,-0.09375219981697411,53.789733622132175,38.775993384302566,-0.5459549964211021,-0.36588885493020484,1.5346626964916332,1.0729549545957155,40.56469818646359,0.3725605010986328,-0.7280056357081008,0.41866445541381836,-0.30583853117004267,1.1431674419976794,0.05641296212188962,0.7809159487057471,-1.1828784942626918,86.98632442667785,47.35089147614985,0.3622514932919304,6,-0.5029563903808594,0.46104240417480824,2.300558567047119,1.9000558853149414,2.067707061767578,2,0.052170995920745256,1.5789408448882907,27.476299285888672,1.1666586081065093,27.08511161804199,1.6046538208764727,26.99197196960449,0.052170995920745256
8395,2013-06-27,27.65326690673828,28.10033798217773,27.578754425048828,27.78366279602051,4871484.0,-0.0006731439018442531,-2.7333187710328284,4.666552901024018,55.000002559785074,42.12848322440389,-0.47507791439344516,-0.38226527758477147,1.5210588857666956,1.0961205042216307,39.521350990218615,0.5215835571289027,-0.5712386775716496,0.40981693267822195,-0.2855267459083315,1.1051606112647754,0.06214509338494523,0.7574887719714987,-1.1370544433593714,71.59769479827077,29.07724525471481,0.34767183929327655,6,-0.35859012603759766,0.4796695709228551,2.2563161849975586,1.9186830520629883,2.160846710205078,3,0.05523739512201309,1.000011701928456,27.671894073486328,1.5789408448882907,27.476299285888672,1.1666586081065093,27.08511161804199,0.05523739512201309
8396,2013-06-28,28.18416404724121,28.34250259399414,27.70915031433105,28.221420288085934,11737385.0,0.019198351583319395,3.5333215014642194,0.28571637533822286,62.811794752728105,45.73204507632417,-0.9398112697617478,-0.9192116086813797,0.9565292355510806,0.5724487975610337,38.19416576190639,0.6892356872558594,-0.3539920675416113,0.9146348953247063,0.12093489147129333,1.7083348991781193,0.517784893397998,1.3114848972514146,-1.6045865631103489,91.1916779580269,43.23668738293719,0.39685000192670655,6,-0.7684049606323242,-0.39118862152099254,1.646249771118164,1.3877859115600586,1.3039608001708984,4,0.04725708905399806,-2.7333187710328284,27.65326690673828,1.000011701928456,27.671894073486328,1.5789408448882907,27.476299285888672,0.04725708905399806
8397,2013-07-01,27.848859786987305,28.584665298461914,27.7277774810791,28.57535171508789,10665772.0,-0.011896902803002485,1.3000023038112718,19.49987201146963,59.95670304887138,48.04066295807505,-0.5499052209839448,-0.5969056320713726,1.2382978365572157,0.9114661817834389,36.65885721071268,0.8568878173828125,-0.21710804619115365,0.5681538581848145,-0.2524805540593249,1.3887882704289538,0.15783665206274478,0.9784710643068841,-1.1635067962646453,52.12124145651589,-0.02979283453624504,0.41031720612207023,7,-0.31201934814453125,-0.17696571350097656,1.646249771118164,1.7230901718139648,1.8348579406738246,0,0.06120401569144418,3.5333215014642194,28.18416404724121,-2.7333187710328284,27.65326690673828,1.000011701928456,27.671894073486328,0.06120401569144418
8398,2013-07-02,27.70915031433105,28.146907806396484,27.643951416015625,27.830232620239254,10584174.0,-0.005016703510480336,-2.9999696620351837,0.1666671042371702,65.33020041198077,51.34476793316053,-0.41108165597287893,-0.47803761561229763,1.3226451760640252,1.053667906440669,34.98056818126181,0.5029563903808594,-0.11774696382234495,0.426115894317622,-0.39933096477662033,1.2515627534118643,0.013392464770500823,0.8388393238647431,-0.8718523389892496,17.543969950797596,-39.50173216299877,0.4127234295471205,7,-0.1723098754882777,-0.1723098754882777,1.7859592437744176,1.8627996444702184,1.9559402465820384,1,0.0678991504087918,1.3000023038112718,27.848859786987305,3.5333215014642194,28.18416404724121,-2.7333187710328284,27.65326690673828,0.0678991504087918
8399,2013-07-03,27.56012535095215,27.671894073486328,27.5135555267334,27.569440841674805,4729225.0,-0.005378185967031546,-2.090885397274555,0.07693519422828518,57.77201509027158,54.20696799459935,-0.2047404640631001,-0.3359680944965362,1.4086306824203874,1.204195139392219,33.0336659041264,0.1955947875976527,-0.04711705558636936,0.27057113647460795,-0.5617852840202602,1.102927556969476,-0.1456070737728261,0.686749346722042,-0.5830379897607365,4.34781060241822,-52.32281631139868,0.4161782102474347,7,-0.004656791687011719,-0.023284912109375,1.6369361877441406,1.9466266632080078,2.151535034179691,2,0.08077058748908184,-2.9999696620351837,27.70915031433105,1.3000023038112718,27.848859786987305,3.5333215014642194,28.18416404724121,0.08077058748908184
8400,2013-07-05,27.336589813232425,27.578754425048828,27.03854179382324,27.532184600830078,14269272.0,-0.008110831677040964,2.741934205311162,20.996723996723617,52.77778208718272,55.536630688582385,0.1564369890614401,-0.12237454421861926,1.5622268949583216,1.4267585978983455,30.775849641660646,0.5402126312255895,-0.022558198045896205,0.049364089965823865,-0.7821498983868338,0.8808780783184815,-0.3663929042105032,0.4651210841421509,1.2480754852294886,19.27711586525811,-34.63663236695588,0.4157569941763281,7,0.22819328308105113,0.200250625610348,1.7254190444946254,2.0351095199584925,2.216732025146481,4,0.08790457545872421,-2.090885397274555,27.56012535095215,-2.9999696620351837,27.70915031433105,1.3000023038112718,27.848859786987305,0.08790457545872421
8401,2013-07-08,27.802289962768555,27.802289962768555,27.364532470703125,27.429729461669922,5818016.0,0.01703578071434153,1.3499941124973762,-1.9047567968171348,58.07175299690163,57.349568233444415,-0.20364740083988053,-0.5765557397741325,1.0296560861012196,0.9608511848731354,29.10304068920979,0.46570014953612926,0.060784952097758804,0.4889850616455078,-0.3737974485940079,1.3517675718850235,0.05759380652574819,0.9203763167652674,0.7514528656005872,49.39761711492781,-2.7030209612671996,0.4313912551197583,7,0.009313583374023438,-0.26544952392578125,1.259718894958496,1.5694093704223633,1.4995536804199254,0,0.07236179670339893,2.741934205311162,27.336589813232425,-2.090885397274555,27.56012535095215,-2.9999696620351837,27.70915031433105,0.07236179670339893
8402,2013-07-09,27.848859786987305,28.016511917114254,27.74640655517578,27.88611602783203,5042302.0,0.0016750355557442198,-1.2307758953395578,-0.10000051195674989,55.2631437130883,57.86368092032686,-0.14582103654110767,-0.5972635079866535,0.9093727625773482,0.9150863815506654,27.14863354552036,0.270105361938473,0.21109885698906083,0.499695968627929,-0.3904825588169807,1.3898744960728386,0.054606704905474146,0.9447852323503838,0.6745790206909206,73.10924225137376,24.38130616866941,0.4450892637224543,7,-0.03725624084472656,-0.31201934814453125,1.213149070739746,1.5228395462036133,1.2946453094482457,1,0.05886291478226946,1.3499941124973762,27.802289962768555,2.741934205311162,27.336589813232425,-2.090885397274555,27.56012535095215,0.05886291478226946
8403,2013-07-10,27.941999435424805,28.04445457458496,27.68120765686035,27.830232620239254,4199055.0,0.0033444690069868166,1.294115521291333,-2.9999488045872043,62.27388540087475,58.80636445129826,-0.18545684338982582,-0.6488469032824185,0.7336746467451931,0.8224092305723616,24.7593859615016,0.3632469177246094,0.3138725517953951,0.5453342437744126,-0.3657351156157027,1.456403603164528,0.08979956407935674,1.0008689234694685,0.5517414319763212,89.81470947385989,38.99257912734461,0.4555346796950574,7,-0.13039588928222656,-0.40515899658203125,1.0152268409729004,1.3831300735473633,0.8196334838867188,2,0.06233334505147048,-1.2307758953395578,27.848859786987305,1.3499941124973762,27.802289962768555,2.741934205311162,27.336589813232425,0.06233334505147048
8404,2013-07-11,28.32387351989746,28.32387351989746,28.04445457458496,28.17485046386719,3907559.0,0.013666669965948008,2.7500095992627767,1.333339021809544,75.20000480557624,61.05080914527505,-0.5197824735783954,-0.9348749282726274,0.2698755128990413,0.44500754591147995,22.042684473602566,0.38187408447265625,0.42501476237805846,0.8359311103820808,-0.061879336913325034,1.7337415576774866,0.3870258867343779,1.2848363340297837,0.14076336603210748,100.0,41.712722273481646,0.44890522364770263,7,-0.5122699737548828,-0.7870330810546875,0.6333527565002441,1.001255989074707,0.13039588928223012,3,0.047352882015711195,1.294115521291333,27.941999435424805,-1.2307758953395578,27.848859786987305,1.3499941124973762,27.802289962768555,0.047352882015711195
8405,2013-07-12,28.36112976074219,28.38907241821289,28.07239532470703,28.31455993652344,3639575.0,0.0013153653160666856,5.181770794549539,0.31250079993857216,72.07207872033348,62.079729586120095,-0.4984904822777878,-0.9117789250291359,0.15304115617762193,0.41159342365267193,19.220731125253547,0.3166770935058594,0.47698264455213746,0.8051951408386273,-0.14204067567441925,1.7524309573516739,0.3315772325821058,1.2788130490951488,0.07498522334525148,97.27266296071552,35.23022552628647,0.4736179082565225,7,-0.5495262145996129,-0.8242893218994176,0.42611598968505504,0.9639997482299769,0.0931396484375,4,0.04761907003645072,2.7500095992627767,28.32387351989746,1.294115521291333,27.941999435424805,-1.2307758953395578,27.848859786987305,0.04761907003645072
8406,2013-07-15,28.77094650268555,28.84545707702637,28.23073387145996,28.28661727905273,3780545.0,0.014449944180666252,-1.0624972002329525,10.400065530799628,74.65941574909574,63.713364330589464,-0.9122518853329211,-1.2569328060567138,-0.3236238751239533,0.007892159232941509,17.2218364612859,0.6147232055664098,0.5144015492301506,1.1330486297607472,0.06446686853167449,2.20163039098982,0.598757749146209,1.6673395103752853,-1.7324047088623118,93.60011926566429,28.56575816513964,0.5342908806145366,7,-0.8289470672607457,-1.1037101745605469,-0.2305216789245641,0.36790275573730113,-0.13039588928223012,0,0.02719324286464908,5.181770794549539,28.36112976074219,2.7500095992627767,28.32387351989746,1.294115521291333,27.941999435424805,0.02719324286464908
8407,2013-07-16,28.743003845214844,28.82682991027832,28.56603813171387,28.7243766784668,3722783.0,-0.0009712109216879483,1.8000081913498964,0.03845972086574932,70.73171188540148,64.31353227208065,-0.8315868096918493,-1.1616424291406418,-0.35792690071775723,0.04274222370797176,15.649656589477482,0.2607917785644496,0.5524457553960396,1.0245398521423326,-0.12336939588007567,2.172449100164741,0.45058522813112845,1.5984944761535367,-1.668323745727541,91.2000615987494,26.863201343741622,0.5739546240112038,7,-0.8010044097900391,-1.0757675170898402,-0.3096904754638672,0.3958454132080078,-0.4470710754394531,1,0.01944263727559825,-1.0624972002329525,28.77094650268555,5.181770794549539,28.36112976074219,2.7500095992627767,28.32387351989746,0.01944263727559825
8408,2013-07-17,28.947912216186523,29.041051864624023,28.798887252807614,28.86408615112305,3490015.0,0.007128982484751356,-1.2608556292569586,4.50020479213665,70.82066926058414,65.76338273544872,-0.9412837144453938,-1.3151423390827546,-0.601463496454052,-0.15949967753481786,14.501987178253145,0.2980480194091797,0.5158801502340182,1.1540048599243171,-0.10913143810024906,2.4171411579488833,0.5224367109120323,1.785573008936602,-1.8378165771484376,90.65423422595808,27.976884893420866,0.6315681490122834,7,-0.9081153869628906,-1.1828784942626953,-0.6123957633972168,0.19093704223632812,-0.4843273162841797,2,0.006756718024716779,1.8000081913498964,28.743003845214844,-1.0624972002329525,28.77094650268555,5.181770794549539,28.36112976074219,0.006756718024716779
8409,2013-07-18,29.394983291625977,29.394983291625977,29.022424697875977,29.022424697875977,4129590.0,0.015443983389913374,1.0,4.44442421898128,74.9333090142185,68.22510794956379,-1.230063127197898,-1.6633721987047814,-1.0953752991877401,-0.5947339113568013,13.881281076359839,0.4470710754394531,0.5294206913568047,1.4841853141784682,0.08297656071530568,2.8853940676416308,0.7835809374468852,2.1847896909100513,-2.207649403564453,100.0,36.86264263515936,0.7006043767315816,7,-1.0152254104614258,-1.4529838562011719,-1.2364330291748047,-0.33530330657958984,-0.6333503723144531,3,-0.021546206236316534,-1.2608556292569586,28.947912216186523,1.8000081913498964,28.743003845214844,-1.0624972002329525,28.77094650268555,-0.021546206236316534
8410,2013-07-19,29.385669708251953,29.50675201416016,29.227331161499023,29.42292594909668,3502469.0,-0.0003168426150007564,1.7272761121091078,-0.10000102391874181,70.2194258759606,69.57484938057036,-1.0052314005260001,-1.5091660058267173,-1.121665595482618,-0.5757482363721493,12.48926370673348,0.27942085266113637,0.536813304472787,1.3337646484375014,-0.06457794806426165,2.7321072449392645,0.6345933501866199,2.032935946688383,-2.065876855976562,90.51092599263653,29.64488519354468,0.6991712982508815,7,-0.7916898727416992,-1.387785911560055,-1.5344815254211426,-0.5122699737548828,-0.8568878173828125,4,-0.03169573156982397,1.0,29.394983291625977,-1.2608556292569586,28.947912216186523,1.8000081913498964,28.743003845214844,-0.03169573156982397
8411,2013-07-22,29.37635612487793,29.50675201416016,29.32047271728516,29.432239532470703,2649023.0,-0.0003169430360611125,-1.222237391492409,1.4999744022935544,78.87324654572933,72.19819413975269,-0.8371955895275569,-1.3829667419119183,-1.1433934351580497,-0.5598416174990248,11.294078188028852,0.186279296875,0.6035578636059782,1.205231857299804,-0.21895157704818757,2.6294152916477955,0.49314014012581,1.917323574473798,-1.8816065396517558,86.1386238987841,23.16813471502816,0.7120917171739952,7,-0.7823762893676758,-1.3784723281860316,-1.5694093704223633,-0.5029563903808594,-0.7358055114746094,0,-0.031388736975357934,1.7272761121091078,29.385669708251953,1.0,29.394983291625977,-1.2608556292569586,28.947912216186523,-0.031388736975357934
8412,2013-07-23,29.44155311584473,29.50675201416016,29.208703994750977,29.37635612487793,2289779.0,0.0022193695736003605,2.04760697429489,-1.1666609781904456,83.69563604418579,74.57838865567614,-0.7294160500297231,-1.33080439008031,-1.2404150130401241,-0.6196354078357054,10.5071503886218,0.29804801940918324,0.7228878873284366,1.152606773376469,-0.283128344886574,2.5883418916395122,0.43473921424494577,1.8704743325079924,-1.785843336303838,90.78935668575288,21.160917104788652,0.7178675591315216,7,-0.6659498214721715,-1.443669319152832,-1.7533597946167028,-0.5681533813476598,-0.5308971405029297,1,-0.027206530147702357,-1.222237391492409,29.37635612487793,1.7272761121091078,29.385669708251953,1.0,29.394983291625977,-0.027206530147702357
8413,2013-07-24,29.022424697875977,29.46949577331543,28.89202880859375,29.450868606567386,2699163.0,-0.014235947958302186,1.4800049148099608,-6.5715288748461065,75.73775665041823,74.63813886065859,-0.15747201852326498,-0.8325925262542597,-0.8553347656603947,-0.1974861461805446,9.96453337441132,0.5774669647216797,0.7801011796886215,0.6561720848083503,-0.761714621854253,2.0740587914709536,-0.052771268522949555,1.3651154381396502,-1.2186315395655427,21.212130614473708,-54.33273040544843,0.7089433533313013,7,-0.2328510284423828,-1.0245409011840785,-1.3482027053833008,-0.14902496337890625,-0.32599067687988637,2,-0.02503208934688883,2.04760697429489,29.44155311584473,-1.222237391492409,29.37635612487793,1.7272761121091078,29.385669708251953,-0.02503208934688883
8414,2013-07-25,29.11556434631348,29.14350509643555,28.854772567749023,28.87339973449707,3309212.0,0.0032092304280944006,-1.0666639362167138,-0.5652189397581816,82.81791536331409,75.83212070987865,-0.14136654255223036,-0.8559136533636114,-0.9866462363108361,-0.29045319402260006,10.131975062743958,0.288732528686527,0.8616417983526503,0.6771282196044943,-0.7389105834378924,2.093167022646881,-0.030891181916697263,1.385147621125686,-1.1755344795350666,40.00000000000033,-40.90001459007628,0.7080194015211926,7,-0.24682140350342152,-1.117680549621582,-1.4413423538208043,-0.2421646118164098,-0.5215835571289098,3,-0.02239281501317314,1.4800049148099608,29.022424697875977,2.04760697429489,29.44155311584473,-1.222237391492409,29.37635612487793,-0.02239281501317314
8415,2013-07-26,29.180761337280273,29.25527381896973,28.9385986328125,29.059680938720703,3534142.0,0.002239248746523037,1.3448270992069584,0.4999921237516073,79.83874963254584,76.40760225248422,-0.08724695730206022,-0.8440837101711622,-1.093947916867247,-0.35896339316889936,10.894946648368926,0.3166751861572301,0.9181351939892224,0.6659504890441887,-0.7364858900867155,2.068386868175093,-0.03526770052126338,1.3671686786096409,-1.115393698711319,49.999853726321675,-33.44393881865358,0.7012181895654522,7,-0.14436626434325817,-1.1828775405883754,-1.497225284576416,-0.3073616027832031,-0.6706066131591832,4,-0.014363176242193743,-1.0666639362167138,29.11556434631348,1.4800049148099608,29.022424697875977,2.04760697429489,29.44155311584473,-0.014363176242193743
8416,2013-07-29,29.51606559753418,29.544008255004886,29.08762168884277,29.10625076293945,3915611.0,0.011490593284334105,-1.0416647112779702,3.3846505253540724,82.07889513922309,77.66840039179773,-0.34167119762316744,-1.132555800169996,-1.4662268939498944,-0.6876339405441954,11.996028953940517,0.4563865661621165,0.9072512150398424,0.9346596717834466,-0.5269124966759513,2.3962318402428444,0.20387358755374763,1.6654457560131455,-1.335387208917929,95.94584871512411,10.73235921256341,0.7307860842296988,7,-0.3446178436279297,-1.4809255599975586,-1.837186336517334,-0.6473226547241211,-0.903457641601566,0,-0.03344902806922612,1.3448270992069584,29.180761337280273,-1.0666639362167138,29.11556434631348,1.4800049148099608,29.022424697875977,-0.03344902806922612
8417,2013-07-30,29.553321838378906,29.76754379272461,29.42292594909668,29.618520736694336,4403693.0,0.001262236009119011,-1.1142803648639952,-0.15909355350668433,81.68502839585705,78.87555140682805,-0.2814985599074191,-1.0915342783703466,-1.5470927772544947,-0.7142545419775743,12.841986004911393,0.3446178436279297,0.9247522957780205,0.8866928100585945,-0.5936808887608471,2.367066508878036,0.14650596064887367,1.6268796594683153,-1.2363104631237931,76.53059731901244,-7.76623026822368,0.7401868494097206,7,-0.24216365814208984,-1.397099494934082,-1.8744425773620605,-0.6845788955688477,-1.1642494201660156,1,-0.030885571170893966,-1.0416647112779702,29.51606559753418,1.3448270992069584,29.180761337280273,-1.0666639362167138,29.11556434631348,-0.030885571170893966
8418,2013-07-31,29.590578079223636,29.599891662597656,29.152820587158203,29.50675201416016,5536934.0,0.0012606447778857888,7.727320115424602,-1.2856975689670305,78.81361079728352,79.30669604939084,-0.2436255635607658,-1.0336050999018411,-1.6182159264773261,-0.7423351224363515,13.658559293612951,0.4470710754394531,0.8976347325154066,0.8298776626586957,-0.6333259392432815,2.293081264560673,0.09827586170770886,1.5614794636096825,-1.099502813872185,80.6122598238451,-1.6280702616104321,0.7316018009509877,7,-0.27941989898681996,-1.1875352859497106,-1.9116988182067907,-0.7218351364135778,-1.583379745483402,2,-0.02297765532195628,-1.1142803648639952,29.553321838378906,-1.0416647112779702,29.51606559753418,1.3448270992069584,29.180761337280273,-0.02297765532195628
8419,2013-08-01,29.78617286682129,29.85136985778809,29.404298782348636,29.71166038513184,4711080.0,0.0066100360416745385,3.363660057711847,0.8888939452546847,80.23720853808258,80.41978301184884,-0.422304389692556,-1.110832118367604,-1.8464033067840973,-0.9220211580219981,14.930180169193463,0.4470710754394531,0.907243851154945,0.9141700744628913,-0.5024256661742079,2.3307658150999906,0.2058722041443417,1.622467944781441,-1.1419213781850601,92.85724733834111,12.001283813427293,0.7082978703185493,8,-0.4331016540527344,-1.341217041015625,-2.1072936058044434,-0.9174299240112305,-1.5926952362060547,3,-0.03658539318554266,7.727320115424602,29.590578079223636,-1.1142803648639952,29.553321838378906,-1.0416647112779702,29.51606559753418,-0.03658539318554266
8420,2013-08-02,29.739601135253906,29.83274269104004,29.590578079223636,29.804800033569336,2192076.0,-0.0015635352609955078,2.9999369910054074,-0.8750063994266531,74.29904842833717,79.91153877658303,-0.35788295864519526,-0.9222884377787643,-1.8171228051775614,-0.8614346058124198,15.7222992163153,0.2421646118164027,0.9042264443964392,0.7474477767944343,-0.520666636630505,2.0155621902193737,0.11339057008196463,1.381504983506904,-0.926353074936415,85.36576229197019,5.86896150131146,0.6340572067124702,8,-0.38652992248535156,-1.2946453094482422,-2.0886640548706055,-0.8708581924438477,-1.4809246063232422,4,-0.03852171187028108,3.363660057711847,29.78617286682129,7.727320115424602,29.590578079223636,-1.1142803648639952,29.553321838378906,-0.03852171187028108
8421,2013-08-05,29.81411361694336,29.86068344116211,29.525379180908203,29.69303131103516,3804703.0,0.0025054970088729256,2.130437879516356,-1.8571219612087335,76.25572270680283,79.08488173909603,-0.4065191613936534,-0.8836578078834947,-1.90031004877018,-0.9234387497434611,16.941212868343264,0.33530426025390625,0.8417457915152013,0.7213690757751472,-0.4659334247336204,1.9086715762839148,0.1277178255207616,1.3150203260295328,-0.8555285049799828,93.4210668132484,14.768299612455209,0.5936512502543841,8,-0.45638561248779297,-1.3645009994506836,-2.100306987762451,-0.9453706741333008,-1.7230892181396484,0,-0.04373629582203076,2.9999369910054074,29.739601135253906,3.363660057711847,29.78617286682129,7.727320115424602,29.590578079223636,-0.04373629582203076
8422,2013-08-06,29.48812484741211,29.76754379272461,29.404298782348636,29.76754379272461,3641830.0,-0.010934041968163388,1.6000027304499527,-2.3076777669261257,62.50003310074539,77.61402356691018,-0.08183531990959736,-0.45172263317685335,-1.5746520873189667,-0.5819512870778141,18.248377666049027,0.409814834594723,0.8042123195492934,0.31341705322265767,-0.7299309121080384,1.3567650185533537,-0.20825692944269036,0.8350910358880057,-0.3852040027769341,47.36853450598722,-28.536519794497842,0.5216739826653484,8,-0.13039684295654297,-1.0385122299194336,-1.8837575912475586,-0.6193819046020508,-1.6020088195800781,1,-0.029690490528302638,2.130437879516356,29.81411361694336,2.9999369910054074,29.739601135253906,3.363660057711847,29.78617286682129,-0.029690490528302638
8423,2013-08-07,29.68371772766113,29.69303131103516,29.29253005981445,29.44155311584473,3230406.0,0.006632937199673616,2.071425436992584,-0.8666721275665975,57.56100046151161,74.80769968893212,-0.1941789952268671,-0.5377085636203383,-1.7523958334622982,-0.7649148664557508,19.647199571181204,0.40050125122071023,0.7507614226818475,0.4219240188598583,-0.46761438583015646,1.311462423549873,-0.02284518348514908,0.8666932212048657,-0.45955486758164454,68.85247552672882,-3.8392989176943786,0.44476920234500694,8,-0.2840766906738246,-1.2341051101684535,-2.0793504714965785,-0.8149747848510707,-1.7417182922363246,2,-0.04361466179291307,1.6000027304499527,29.48812484741211,2.130437879516356,29.81411361694336,2.9999369910054074,29.739601135253906,-0.04361466179291307
8424,2013-08-08,29.66509056091309,29.88862609863281,29.525379180908203,29.823427200317386,3617028.0,-0.0006275213542635827,1.5161315893778242,-0.6538388834630481,57.2815900733742,72.30134862680194,-0.09991070026559967,-0.4357921137469525,-1.7151674088135351,-0.7288795226934148,20.728997766642287,0.3632469177246058,0.6775005133593766,0.3362360000610387,-0.45204449187622586,1.1245164919983033,-0.05790424590759358,0.730376246029671,-0.3725605010986399,62.50007999334575,-7.60979376818004,0.3941402459686314,8,-0.17696666717530007,-1.2015066146850657,-2.128250122070316,-0.7963476181030309,-1.7976016998291051,3,-0.05588697677388199,2.071425436992584,29.68371772766113,1.6000027304499527,29.48812484741211,2.130437879516356,29.81411361694336,-0.05588697677388199
8425,2013-08-09,29.71166038513184,29.85136985778809,29.637147903442386,29.69303131103516,3065493.0,0.0015698527575072063,-2.2857163753382577,-0.11765485339822199,58.57145086077278,69.6894103736408,-0.07068626782293208,-0.39631512284827863,-1.7380076196724836,-0.7574449260197618,21.750174839074027,0.21422195434570312,0.6536647889988743,0.315279293060307,-0.34493383015883694,0.9754924162794509,-0.014827268549264971,0.645385854669879,-0.4191303253173899,70.31254999584154,2.1380778453716545,0.33010656160957197,8,-0.19093704223633168,-1.2480764389038157,-2.1655058860778844,-0.8429174423217809,-1.5740661621093786,4,-0.05109720341567736,1.5161315893778242,29.66509056091309,2.071425436992584,29.68371772766113,1.6000027304499527,29.48812484741211,-0.05109720341567736
8426,2013-08-12,29.553321838378906,29.66509056091309,29.413612365722656,29.62783432006836,2562272.0,-0.005329171937902499,2.3749808017200524,-3.9997952288317804,52.727293036347994,66.47188422258422,0.10448003552116703,-0.18588826422341143,-1.5512848568091577,-0.5833270794810446,21.830357037757782,0.29804801940918324,0.6013030896597265,0.11782197952270579,-0.47570324492990324,0.7113472039753148,-0.1789406327036005,0.4145845917490121,-0.15349449157715256,43.74996000332832,-20.673099652710654,0.29676261222630484,8,-0.03259849548339844,-0.9267425537109375,-2.0025100708007812,-0.6845788955688477,-0.7358055114746094,0,-0.043807099470184574,-2.2857163753382577,29.71166038513184,1.5161315893778242,29.66509056091309,2.071425436992584,29.68371772766113,-0.043807099470184574
8427,2013-08-13,29.30184364318848,29.64646148681641,29.28321647644043,29.590578079223636,2488512.0,-0.00850930384630566,-1.2285737689570972,3.8749808017201657,57.42571547328203,64.09545140880628,0.35373349992002545,0.11552655906624665,-1.2725583593067675,-0.31588454875522487,21.79321667052121,0.3632450103759801,0.5635956715772572,-0.1615982055664027,-0.6633826154225417,0.34018620428973634,-0.412490410494474,0.0892939993616686,0.5867824554443288,3.0767873626777815,-64.05222262115046,0.2508922049280701,8,0.284077644348141,-0.5169267654418981,-1.6276216506958043,-0.4331007003784215,-0.7264919281005895,1,-0.04132228876547972,2.3749808017200524,29.553321838378906,-2.2857163753382577,29.71166038513184,1.5161315893778242,29.66509056091309,-0.04132228876547972
8428,2013-08-14,29.14350509643555,29.27390289306641,28.98516845703125,29.27390289306641,3881361.0,-0.005403705947005677,3.4285170991429035,0.45161844365173737,50.71767100107487,60.81550279358321,0.49392730209766356,0.30490225270891,-1.0894506807753501,-0.14129928379850654,21.243114574645823,0.3166751861572301,0.4775234219917017,-0.32971639633178285,-0.7955302209143369,0.1360974282507712,-0.5626233086230599,-0.09680948404050582,0.7330128097534114,17.525629549562186,-50.84419586753714,0.23290691229127658,8,0.2933921813964808,-0.3585882186889684,-1.4692831039428746,-0.27476215362549183,-1.0990505218505895,2,-0.04314474406708568,-1.2285737689570972,29.30184364318848,2.3749808017200524,29.553321838378906,-2.2857163753382577,29.71166038513184,-0.04314474406708568
8429,2013-08-15,28.761632919311523,29.07830810546875,28.761632919311523,28.929283142089844,4551643.0,-0.013103165726305654,-2.777808116317963,1.285682941813182,40.74077507411793,57.086805754225516,0.7992328719968711,0.6713110138909073,-0.679229441011465,0.2543178187731385,20.315185430031004,0.381872177124027,0.37819108059343876,-0.6799210548400865,-1.2439007881671778,-0.11594132151299519,-0.9619109215036339,-0.39793118817653905,1.0792310089111297,0.0,-67.7732275915038,0.28198986666354636,8,0.5634965896606445,0.20490741729736328,-1.0874109268188477,0.10711002349853516,-0.2328510284423828,3,-0.028497460008134246,3.4285170991429035,29.14350509643555,-1.2285737689570972,29.30184364318848,2.3749808017200524,29.553321838378906,-0.028497460008134246
8430,2013-08-16,28.45426940917969,28.84545707702637,28.36112976074219,28.7243766784668,4334980.0,-0.010686580660914324,-1.1224433504124909,1.6111357611750117,26.250007466042277,51.53061517191879,1.011464549364053,0.9542431474006037,-0.34500264850292695,0.5667887527533431,19.459456011004363,0.4843273162841797,0.2838773407048336,-0.9407145500183063,-1.657297060538113,-0.22413203949849958,-1.2990058052782096,-0.5824232947584029,1.3218406585082931,7.142825798543409,-54.70938592218266,0.35829125525990335,8,0.670608520507809,0.5262413024902308,-0.7800474166870153,0.41447353363036754,0.1955947875976527,4,-0.020621880662534342,-2.777808116317963,28.761632919311523,3.4285170991429035,29.14350509643555,-1.2285737689570972,29.30184364318848,-0.020621880662534342
8431,2013-08-19,28.45426940917969,28.67780685424805,28.34250259399414,28.41701316833496,3107365.0,0.0,-2.6000532443197906,-0.13793127798100374,24.999999999999957,47.363944827391514,0.8920990274087686,0.9292646356330501,-0.3142826242332539,0.5692711016820056,18.56962675161273,0.3353042602539098,0.1570202827492011,-0.8946102142333956,-1.725736846064514,-0.06348358240227725,-1.3101735301489548,-0.4790468983178364,1.2086422339526308,8.571344986469933,-49.299871096163194,0.4155633159155592,8,0.6612949371337855,0.6054105758666957,-0.7800474166870153,0.41447353363036754,-0.05588340759277699,0,-0.011129267864985692,-1.1224433504124909,28.45426940917969,-2.777808116317963,28.761632919311523,3.4285170991429035,29.14350509643555,-0.011129267864985692
8432,2013-08-20,28.64055061340332,28.808202743530273,28.38907241821289,28.38907241821289,3518682.0,0.00654668730181962,-2.3333333333333335,6.749961603439688,29.761931849578673,44.275159426065635,0.6402778558190825,0.7166399839051003,-0.4622415649551286,0.3785498843125481,17.809854230528877,0.4191303253173828,0.05751339023539259,-0.6682788848876946,-1.5558807255603497,0.21932295578496053,-1.1120798052240204,-0.2244779645513688,0.8903201248151831,31.999991808683493,-22.044750523339115,0.4438009203363267,8,0.47501373291015625,0.47501373291015625,-0.835932731628418,0.22819232940673828,-0.2607917785644496,1,0.006178851653018125,-2.6000532443197906,28.45426940917969,-1.1224433504124909,28.45426940917969,-2.777808116317963,28.761632919311523,0.006178851653018125
8433,2013-08-21,28.29593276977539,28.631235122680664,28.202791213989254,28.56603813171387,3779901.0,-0.012032514607685396,1.1395486172295237,-1.0740707031635295,20.14926228487272,40.14934522734324,0.8575128748054084,1.058299816662604,-0.07801188226405742,0.7175710016355978,17.9426854044301,0.43775939941406605,-0.07183274866947897,-0.9765721321105971,-1.9670285317241287,0.013884267502934478,-1.4718003319173647,-0.48134393230382955,1.1161011540206758,10.638464739240009,-36.906495428442405,0.495228199806766,8,0.7311477661132812,0.749775886535641,-0.4913148880004883,0.49829769134521484,-0.03725624084472656,2,0.009874880166910849,-2.3333333333333335,28.64055061340332,-2.6000532443197906,28.45426940917969,-1.1224433504124909,28.45426940917969,0.009874880166910849
8434,2013-08-22,28.463584899902344,28.64055061340332,28.212106704711914,28.30524635314941,17042195.0,0.005924955063012938,-1.4864870848300025,-0.5862103055510495,25.62280277280584,36.48838432868025,0.5604400647477021,0.8846553427676582,-0.18737331275323754,0.5465786783385269,18.16462835023775,0.42844390869140625,-0.14881618969889487,-0.7763210296630874,-1.8294602766656993,0.2768182173395246,-1.3028906531643933,-0.24975140616178138,0.8033398987169065,40.57998112434792,-2.0908111253631247,0.526569623501306,8,0.4703559875488281,0.5821237564086879,-0.5611696243286133,0.22353458404541016,-0.16765213012695312,3,-0.014725141853752288,1.1395486172295237,28.29593276977539,-2.3333333333333335,28.64055061340332,-2.6000532443197906,28.45426940917969,-0.014725141853752288
8435,2013-08-23,28.761632919311523,28.817516326904297,28.36112976074219,28.51015472412109,10312970.0,0.010471204539320045,1.5128304759904239,1.5882310425826527,31.47542502556422,34.12706566081538,0.12679225252084692,0.5835143807338881,-0.4386797289751385,0.25105379126523175,18.020362652273644,0.4563865661621058,-0.2250185756324683,-0.45731658935546804,-1.531873962856924,0.6172407841459879,-0.994595276106196,0.07996209739525995,0.37759584915212585,90.90920373697232,52.400115134707875,0.5372786867507275,8,0.1629934310913086,0.28407573699950817,-0.6007542610168457,-0.2701072692871094,-0.21422386169433238,4,-0.008095890420951712,-1.4864870848300025,28.463584899902344,1.1395486172295237,28.29593276977539,-2.3333333333333335,28.64055061340332,-0.008095890420951712
8436,2013-08-26,28.52878189086914,28.86408615112305,28.48221206665039,28.798887252807614,3240176.0,-0.008095890420951712,-1.1025702958859709,-1.074070703163486,32.54236229217997,31.362248640692943,0.22241847799374526,0.7785234871325741,-0.16503282842750266,0.47900214016526377,17.323711185165624,0.3818740844726598,-0.31334943196855036,-0.640803432464601,-1.7481013548167752,0.46649448988757314,-1.1944523936406881,-0.08715447128851395,0.4980743710575801,49.2958071466273,11.415497329550846,0.5536489611760875,8,0.2095651626586914,0.516926765441891,-0.2328500747680664,-0.15368080139160156,0.05588340759277344,0,0.004244215766778137,1.5128304759904239,28.761632919311523,-1.4864870848300025,28.463584899902344,1.1395486172295237,28.29593276977539,0.004244215766778137
8437,2013-08-27,28.64055061340332,28.89202880859375,28.34250259399414,28.38907241821289,5216556.0,0.003917753059409446,-2.189191881735011,-0.93103740475805,30.419618473981842,29.10690947101594,0.0078009030205734575,0.6270133485374494,-0.23386579402751195,0.36070010240395334,16.3434524760397,0.5495262145996094,-0.4156942948524289,-0.48339614868164205,-1.5993081163367826,0.6325158189734985,-1.0413521325092105,0.07455983514592646,0.2874178427709033,63.51356960806308,28.330307867558687,0.55795598382757,8,-9.5367431640625e-07,0.4051580429077113,-0.3446187973022461,-0.26544952392578125,-0.47501373291015625,1,-0.008455305733650165,-1.1025702958859709,28.52878189086914,1.5128304759904239,28.761632919311523,-1.4864870848300025,28.463584899902344,-0.008455305733650165
8438,2013-08-28,28.9106559753418,29.003795623779297,28.56603813171387,28.69643402099609,4408203.0,0.009430871828702836,1.1860480621779248,0.8518510091242404,37.06070663790548,28.698012978103442,-0.3339232069587226,0.319752027470944,-0.4669202694180399,0.08214523342995861,15.904792290849157,0.43775749206542613,-0.49511183803014447,-0.17929468154907013,-1.2766231300138848,0.9180337669157446,-0.7279589057814775,0.3693695426833372,-0.7078647613525462,88.23532246135062,54.17318985600563,0.5486642242324066,8,-0.3073625564575231,0.13505268096923118,-0.5239124298095739,-0.6612939834594762,-0.8475742340087891,2,-0.018363372348096707,-2.189191881735011,28.64055061340332,-1.1025702958859709,28.52878189086914,1.5128304759904239,28.761632919311523,-0.018363372348096707
8439,2013-08-29,28.69643402099609,28.89202880859375,28.584665298461914,28.82682991027832,3285484.0,-0.007409792241601987,1.3571392003276506,-0.6086952650604519,33.534754604054626,29.507429326771483,-0.14519066508157152,0.47236596626559546,-0.20506197072687726,0.28941184732824254,15.03194412728841,0.32599067687988637,-0.5790946483013037,-0.33902969360351776,-1.3983611240343947,0.7203017368273592,-0.8686954088189545,0.19063602161191895,-0.477622718811034,53.521118635854414,23.051169842667605,0.5296657152154378,8,-0.09314060211181285,0.3492746353149414,-0.30270528793334606,-0.447072029113766,-0.7730617523193288,3,-0.015254769695256742,1.1860480621779248,28.9106559753418,-2.189191881735011,28.64055061340332,-1.1025702958859709,28.52878189086914,-0.015254769695256742
8440,2013-08-30,28.59398078918457,28.90134239196777,28.49152565002441,28.73369026184082,5696801.0,-0.0035702426209667237,-1.3783705999556737,1.071425436992584,34.15387193952037,30.52452620894041,-0.023283779097695856,0.5107795079339006,-0.039266733984192115,0.3815664396621372,14.192192410868373,0.4098167419433594,-0.6450678984161335,-0.38420190811157084,-1.406464104884762,0.6380602886616202,-0.8953330064981664,0.1269291902750247,-0.35946980056763067,38.028254323522965,8.856519698664968,0.5111310983865962,8,0.009312629699707031,0.4517278671264613,-0.16066741943359375,-0.3446187973022461,-0.624038696289059,4,-0.010423453159831286,1.3571392003276506,28.69643402099609,1.1860480621779248,28.9106559753418,-2.189191881735011,28.64055061340332,-0.010423453159831286
8441,2013-09-03,28.51015472412109,28.89202880859375,28.38907241821289,28.84545707702637,4693043.0,-0.002931598285719872,1.3478179576101037,2.399997269550073,36.156379385904856,31.235020379643323,0.07744773970406627,0.5184906940943854,0.09442110381263191,0.4509326417714874,13.572715661043166,0.5029563903808594,-0.6610067294158313,-0.4028300285339377,-1.365184513672336,0.5595244566044606,-0.8840072711031368,0.07834721403526146,-0.2602580428009027,25.352169549014775,-6.826264009642166,0.48117724256919936,9,0.09313869476318715,0.5355539321899414,0.00698471069336648,-0.260792732238766,-0.5681552886962855,1,0.001306704009732318,-1.3783705999556737,28.59398078918457,1.3571392003276506,28.69643402099609,1.1860480621779248,28.9106559753418,0.001306704009732318
8442,2013-09-04,28.612607955932614,28.71506118774414,28.32387351989746,28.444955825805664,3353339.0,0.0035935698281162054,1.1000061435124509,-0.5000028442219419,40.53157841383696,33.49972217175046,-0.03283940458939938,0.3658396388873868,0.04104557334153114,0.33313004491842335,13.30674985669012,0.3911876678466797,-0.6113064672411035,-0.2566009521484425,-1.18795117025142,0.6747492659545351,-0.7222760611999313,0.20907415690304632,-0.3476332957632451,42.4658110666942,8.085500788511453,0.4656751090514887,9,-0.004656791687008166,0.43310070037841797,-0.009314060211178088,-0.3632459640502894,-0.176965713500973,2,-0.000976585479860348,1.3478179576101037,28.51015472412109,-1.3783705999556737,28.59398078918457,1.3571392003276506,28.69643402099609,-0.000976585479860348
8443,2013-09-05,28.38907241821289,28.64055061340332,28.31455993652344,28.59398078918457,3560017.0,-0.007812483855508701,1.1875043996339265,-1.2222234863137076,42.95774190873463,35.425826520186995,0.22942375402924853,0.5137508073893997,0.29946210863838374,0.5471477317410596,13.33687439639679,0.32599067687987926,-0.562055837783312,-0.41540422439575053,-1.2864005014411006,0.45559205264959957,-0.8509023629184256,0.020093914126924517,-0.10932133877132344,12.698484932209936,-24.955401869637292,0.43549813852267444,9,0.27010536193847656,0.656636238098141,0.3446178436279297,-0.1397104263305664,0.018627166748043322,3,-0.00787399934829569,1.1000061435124509,28.612607955932614,1.3478179576101037,28.51015472412109,-1.3783705999556737,28.59398078918457,-0.00787399934829569
8444,2013-09-06,28.007198333740234,28.32387351989746,27.97925567626953,28.02582550048828,4825317.0,-0.013451446346928408,-8.249936005733886,0.09090485986354031,41.780840171119934,36.570872647470964,0.6031823645153445,0.806395707340581,0.7061933817410093,0.9118329060519557,13.257131222412388,0.4098167419433594,-0.5445535462125584,-0.714383697509767,-1.5555708283326055,0.12680343331307142,-1.1349772629211863,-0.2937901320983478,0.9965972900390625,3.0303719807462897,-36.89326750528848,0.42059356541141946,9,0.4843273162841797,0.9267425537109375,0.8499021530151367,0.24216365814208984,0.08382606506347656,4,0.0019953230211340323,1.1875043996339265,28.38907241821289,1.1000061435124509,28.612607955932614,1.3478179576101037,28.51015472412109,0.0019953230211340323
8445,2013-09-09,28.193477630615234,28.23073387145996,27.960628509521484,28.035139083862305,5006979.0,0.006651122138503496,1.3199842727369533,-8.500409584271964,45.512823878747405,38.01203504597846,0.3663616740192168,0.5275963823623044,0.5480488577148144,0.7097195633956872,13.186976070603235,0.27010536193847656,-0.461751776147139,-0.45219526290893697,-1.1840962003218714,0.2797056745039974,-0.8181457316154024,-0.08624479420247155,0.789827194213867,24.999897608545183,-18.109286537866623,0.36595046870646636,9,0.28873443603515625,0.7311496734619141,0.705535888671875,0.055884361267089844,-0.6519794464111328,0,-0.009580420176515059,-8.249936005733886,28.007198333740234,1.1875043996339265,28.38907241821289,1.1000061435124509,28.612607955932614,-0.009580420176515059
8446,2013-09-10,28.258676528930664,28.31455993652344,28.04445457458496,28.258676528930664,3467576.0,0.0023125525403304703,3.833373152667083,0.0,43.143809731234285,39.425834074562054,0.28923522994405815,0.37991108254177064,0.49520740708437216,0.6254844835472895,13.631206696659026,0.2701053619384801,-0.39982567275451686,-0.32226409912109233,-0.9355570952334133,0.2910288969912287,-0.6289105971772528,-0.015617601064931819,0.6837212432861328,39.50624462759772,-4.801294983682901,0.3066464980561599,9,0.22353553771972656,0.6659507751464844,0.6403369903564453,-0.08848381042480113,-0.5122699737548828,1,-0.010217549846665785,1.3199842727369533,28.193477630615234,-8.249936005733886,28.007198333740234,1.1875043996339265,28.38907241821289,-0.010217549846665785
8447,2013-09-11,28.09102439880371,28.34250259399414,27.8209171295166,28.333187103271484,5328108.0,-0.005932766524126332,2.999985372739174,-100.0,46.071420996547225,40.42702455885558,0.41430852153449393,0.4766380908907486,0.6843331485845461,0.765347669190092,14.620856642175218,0.5215854644775391,-0.377722842891842,-0.42937526702881,-0.9787523330055592,0.12000179894793916,-0.7040638000171846,-0.15468673404043543,0.8121026029052736,32.95464065307034,-14.966902704038212,0.27468853298837537,9,0.27010536193847656,0.7637472152709961,0.8126459121704102,0.08382511138916016,0.2887344360351598,2,-0.00530507400738478,3.833373152667083,28.258676528930664,1.3199842727369533,28.193477630615234,-8.249936005733886,28.007198333740234,-0.00530507400738478
8448,2013-09-12,27.88611602783203,28.26799011230469,27.858173370361328,28.146907806396484,2692935.0,-0.007294442810722335,-1.5882310425826882,1.076927923883336,39.084490285066586,41.0436618567458,0.5124969386351701,0.6139959689915493,0.9132807600612409,0.941439578756416,16.140676585133928,0.4098167419433629,-0.3499902630748082,-0.5714141845703118,-1.108193273747851,-0.03463509539277254,-0.8398037291590832,-0.3030246399815404,0.9520783815454088,12.500137131071707,-34.84848080600645,0.26838954458876996,9,0.47501373291015625,0.9686555862426758,1.0175542831420898,0.28873348236083984,0.3353042602539027,3,0.01970608650021921,2.999985372739174,28.09102439880371,3.833373152667083,28.258676528930664,1.3199842727369533,28.193477630615234,0.01970608650021921
8449,2013-09-13,27.941999435424805,28.12828063964844,27.867488861083984,27.99788475036621,2776358.0,0.002003986770226396,-1.5454714697943193,0.2142909383456447,32.9457007469025,40.90942061312159,0.3781044962580289,0.5202318120721614,0.8873858551271212,0.8543926453408872,17.239878055369136,0.2607917785644567,-0.3251124523996545,-0.47454910278320384,-1.0380587026664863,0.08896049710007858,-0.756303902724845,-0.19279430284156263,0.8351583371609834,23.21427918423468,-17.854870393269383,0.28175479994164204,9,0.4144735336303711,0.9127721786499023,0.9826273918151855,0.2328500747680664,0.2701072692871094,4,0.016666672355082568,-1.5882310425826882,27.88611602783203,2.999985372739174,28.09102439880371,3.833373152667083,28.258676528930664,0.016666672355082568
8450,2013-09-16,27.867488861083984,28.333187103271484,27.811603546142575,28.15622138977051,4626691.0,-0.0026666156984583855,-1.6046414165225762,5.166518771331122,35.26971060131508,40.81090185927828,0.37853143080279494,0.5781714368520916,0.9988437317323005,0.8955028656163933,17.310999489287443,0.5215835571289098,-0.34367838199348455,-0.5197206497192397,-1.133793793462754,0.09435249402427459,-0.8267572215909951,-0.21268407784748433,0.8522944729176523,10.526542695370358,-28.283293251113598,0.30703657187175676,9,0.395843505859375,0.9639978408813477,1.1083650588989222,0.3213319778442383,0.6054096221923864,0,0.008021373537961063,-1.5454714697943193,27.941999435424805,-1.5882310425826882,27.88611602783203,2.999985372739174,28.09102439880371,0.008021373537961063
8451,2013-09-17,28.13759422302246,28.23073387145996,27.765033721923828,27.8209171295166,3373309.0,0.0096924901732236,-1.1739142048186335,-1.096783569715733,39.53485603253677,40.70015492802271,0.055899109671980085,0.29842556864708314,0.7545728886210696,0.5927825475566166,17.39335227841585,0.4657001495361328,-0.3275881089315327,-0.23378152847289968,-0.8568392306441197,0.38927617369832035,-0.5453103795585079,0.07774732261270856,0.5095347279504523,64.51611837759282,27.6401540013104,0.3115288510856095,9,0.06519794464111328,0.5774679183959961,0.8545594215393066,0.05122661590576172,0.4098148345947301,1,-0.02118503927854032,-1.6046414165225762,27.867488861083984,-1.5454714697943193,27.941999435424805,-1.5882310425826882,27.88611602783203,-0.02118503927854032
8452,2013-09-18,28.817516326904297,28.994482040405273,27.99788475036621,28.15622138977051,6001288.0,0.024164187545412608,-1.0380975041785554,2.0882310425826547,48.34437490252447,41.29866970511048,-0.6614595792474951,-0.3874222793855111,0.10741739531271577,-0.11910626129517254,17.441932489404127,0.9965972900390625,-0.29191332908704837,0.437292289733886,-0.20654076147230072,1.0811253409400727,0.11537576413079265,0.7592088153369794,-1.0524826049804688,85.60608763778245,52.9453771237056,0.32191652560309364,9,-0.4377584457397461,-0.11176872253417969,0.2561349868774414,-0.6286954879760742,-0.3166770935058558,2,-0.037168705296386606,-1.1739142048186335,28.13759422302246,-1.6046414165225762,27.867488861083984,-1.5454714697943193,27.941999435424805,-0.037168705296386606
8453,2013-09-19,28.57535171508789,28.994482040405273,28.48221206665039,28.89202880859375,6361177.0,-0.008403382479923116,-1.0370353515817576,-0.47887421439882116,47.868844754193084,41.97511465878527,-0.4359357436901874,-0.12991161822563413,0.377207591646755,0.08519480627603215,17.124253173239076,0.5122699737548828,-0.26595801057136725,0.1811567306518569,-0.4670863662527722,0.829399827556486,-0.14296481780045767,0.5052782791041714,-0.8103179931640625,65.9090732797071,34.40460649881421,0.3241215484523154,9,-0.19559383392333984,-0.05588340759277344,0.6100673675537109,-0.38653087615966797,0.1024551391601598,3,-0.006844810947532309,-1.0380975041785554,28.817516326904297,-1.1739142048186335,28.13759422302246,-1.6046414165225762,27.867488861083984,-0.006844810947532309
8454,2013-09-20,28.04445457458496,28.59398078918457,28.04445457458496,28.51015472412109,10485828.0,-0.018578848855344554,-1.3600001638263277,1.4705836294645434,41.59543012634714,41.53984868629635,0.11264811413081333,0.38786118853166585,0.9178199986139219,0.5737158533306044,16.7788666444315,0.5495262145996094,-0.2784741090494549,-0.32878389358520366,-0.9944471034642497,0.3368793162938424,-0.6616154985247285,0.004047711354321137,-0.2548318862915053,22.727336193054445,-7.623429918702822,0.33283160493952324,9,0.33530330657958984,0.3772163391113281,1.0664525032043457,0.14436626434326172,0.6240367889404297,4,0.006310185603015661,-1.0370353515817576,28.57535171508789,-1.0380975041785554,28.817516326904297,-1.1739142048186335,28.13759422302246,0.006310185603015661
8455,2013-09-23,28.52878189086914,28.57535171508789,27.960628509521484,28.053768157958984,5687138.0,0.017269985229917628,1.1639339859538869,-1.0199990989552055,50.253796025542854,42.32984716344174,-0.3566164484267489,-0.12100939733183225,0.4478351185202669,0.051183170204819106,16.983802157534775,0.6147232055664062,-0.2744989873367274,0.16718597412109304,-0.47769560526194965,0.8120675535041357,-0.15525481557043008,0.48962676381261616,-0.715062015533448,62.121209770627615,29.851869755666044,0.32244078969152135,9,-0.14902400970458984,-0.14436721801757812,0.6170530319213867,-0.33996105194091797,0.2607917785644531,0,-0.011100200049500963,-1.3600001638263277,28.04445457458496,-1.0370353515817576,28.57535171508789,-1.0380975041785554,28.817516326904297,-0.011100200049500963
8456,2013-09-24,28.649864196777344,28.78026008605957,28.538095474243164,28.56603813171387,5255851.0,0.004244215766778137,-2.4666411828147825,0.1764708244326229,50.505054161519126,42.82247307066085,-0.46530507312657576,-0.24512299621778055,0.32958630594892213,-0.10302930622069084,17.132616522671633,0.2514781951904297,-0.23266575325597572,0.2822141647338867,-0.37148906736507215,0.9359173968328456,-0.04463745131559449,0.6090657807833679,-0.8125290781402583,66.66666666666666,34.21291389356617,0.3268516160494796,9,-0.27010631561279297,-0.26544952392578125,0.4028301239013672,-0.4610433578491211,0.00931358337402699,1,-0.006176843013478539,1.1639339859538869,28.52878189086914,-1.3600001638263277,28.04445457458496,-1.0370353515817576,28.57535171508789,-0.006176843013478539
8457,2013-09-25,28.398386001586914,28.68712043762207,28.23073387145996,28.67780685424805,6302341.0,-0.008777640042660906,2.062503599700505,-3.3333409178822744,50.12530775204103,44.04923056699134,-0.18510875640482283,-0.013404645150977501,0.5819350295579895,0.11664313204392585,17.22795725678795,0.4563865661621094,-0.21985217026767145,0.04284420013427592,-0.5984284468527648,0.6841168471213166,-0.2777921233592444,0.36348052362779626,-0.5379079445144654,42.34231242516655,7.0843922665816095,0.3206363234935206,9,-0.01862812042236328,-0.013971328735351562,0.6892361640930176,-0.2095651626586914,0.13039588928222656,2,0.005247588930650915,-2.4666411828147825,28.649864196777344,1.1639339859538869,28.52878189086914,-1.3600001638263277,28.04445457458496,0.005247588930650915
8458,2013-09-26,28.37975883483887,28.631235122680664,28.27730369567871,28.398386001586914,3369229.0,-0.0006559234298386674,-2.1666410689602214,0.06666348116342323,55.555568196491784,46.56143806139015,-0.09956478194647644,-0.03856765481974378,0.5946284039338927,0.11418716756814362,17.652918008790195,0.3539314270019531,-0.2039929874881885,0.050761890411379795,-0.535338068171054,0.6368618489938136,-0.24228808887983888,0.34381186970259847,-0.4966006980997655,51.13642974660464,11.314415457817454,0.293049979291217,9,-9.536743199589637e-07,0.00465583801269176,0.7358055114746058,-0.19093799591064808,0.24216270446776988,3,0.00426643507664104,2.062503599700505,28.398386001586914,-2.4666411828147825,28.649864196777344,1.1639339859538869,28.52878189086914,0.00426643507664104
8459,2013-09-27,28.258676528930664,28.70574760437012,28.12828063964844,28.56603813171387,7572364.0,-0.004266502284704599,-1.0327854543501578,16.500716772479276,50.99151571405781,48.30830529613934,0.07952508664939373,0.05063342212356048,0.6938349464962528,0.20702206276744306,18.21942598438719,0.5774669647216797,-0.18825230118854108,-0.04843254089355398,-0.6088911672635291,0.5120260854764211,-0.3286618540785433,0.23179677229143536,-0.353291914118234,36.36365751891334,-5.112943588969372,0.280229313184988,9,0.12108135223388672,0.12573814392089844,0.7777180671691895,-0.0698556900024414,0.45638465881347656,4,0.014831916310315885,-2.1666410689602214,28.37975883483887,2.062503599700505,28.398386001586914,-2.4666411828147825,28.649864196777344,0.014831916310315885
8460,2013-09-30,28.29593276977539,28.426328659057614,28.10965156555176,28.12828063964844,5638501.0,0.0013184000604764545,-2.090885397274593,-0.5454556737368419,50.57143275067652,49.53459159815486,0.12229557755560094,-0.010642345366786543,0.6349850827939179,0.14754572144425282,18.601369546745662,0.31667709350585227,-0.12987347451695186,0.0037261009216322805,-0.5402221912445313,0.5476743930877959,-0.2682480451614495,0.27570024700471407,-0.36876620645110236,27.77793578920984,-13.371728711241289,0.27197414608308146,9,0.18162250518798828,0.08848190307617188,0.6938920021057129,-0.10711193084716797,0.018627166748050428,0,0.013166506889214613,-1.0327854543501578,28.258676528930664,-2.1666410689602214,28.37975883483887,2.062503599700505,28.398386001586914,0.013166506889214613
8461,2013-10-01,28.54740905761719,28.54740905761719,28.258676528930664,28.398386001586914,6916577.0,0.008887365187353558,2.875004799631251,0.8888825684316312,56.82450188896873,50.47682792998201,-0.07256620897712551,-0.273191182631777,0.3646923853707591,-0.12223700088357603,18.622722976325885,0.288732528686527,-0.04892923970432861,0.2533396720886252,-0.29399574836257614,0.8006750925398265,-0.020328038136977256,0.5270073823142276,-0.5988961847512826,73.43741000748739,29.96017815672232,0.27366771022560066,10,-0.06985378265381215,-0.16299438476562855,0.43775844573974254,-0.3585882186889684,0.027942657470699572,1,0.008482892837232248,-2.090885397274593,28.29593276977539,-1.0327854543501578,28.258676528930664,-2.1666410689602214,28.37975883483887,0.008482892837232248
8462,2013-10-02,28.584665298461914,28.649864196777344,28.38907241821289,28.51015472412109,7173610.0,0.0013050655759871965,1.5454477757816645,0.49999360049149416,60.9970723797799,51.93551988838054,-0.16352198830331233,-0.32954404675547266,0.3065628866635137,-0.17821501764248637,18.378545151683248,0.2607917785644531,0.03564097865789506,0.29199304580688334,-0.2520515384643396,0.8360376300781063,0.019970753671270103,0.5640153379424966,-0.6152330422452188,79.68745000415906,30.957882064780293,0.27202229213561163,10,-0.21422100067138672,-0.20025062561035156,0.30736255645751953,-0.3958444595336914,-0.027940750122070312,2,0.002606729199430724,2.875004799631251,28.54740905761719,-2.090885397274593,28.29593276977539,-1.0327854543501578,28.258676528930664,0.002606729199430724
8463,2013-10-03,28.165536880493164,28.49152565002441,28.10033798217773,28.47289848327637,3913571.0,-0.0146627016126476,1.2702819380334542,-4.125073595289752,53.157920263847124,53.22024101476943,0.21384936116283626,0.07586882692683616,0.7130292054428935,0.2212002319310784,18.344311589347047,0.48432731628418324,0.08556367585268987,-0.11595859527587749,-0.6608484296382677,0.42893123908651276,-0.3884035124570744,0.15648632190531941,-0.17560362859269674,10.769385871226545,-39.48627332154845,0.27244491718119557,10,0.20490741729736328,0.21887779235839844,0.6775922775268555,0.023283958435058594,0.2514762878417969,3,0.012896789857663071,1.5454477757816645,28.584665298461914,2.875004799631251,28.54740905761719,-2.090885397274593,28.29593276977539,0.012896789857663071
8464,2013-10-04,28.06308174133301,28.23073387145996,27.988569259643555,28.13759422302246,3331114.0,-0.0036376064690288867,-1.1666581340978515,0.24242612289475188,52.741501097969284,53.49665268948347,0.3567396147641553,0.19259997396951434,0.7983680140519276,0.3009155371531591,17.623045788113444,0.24216461181640625,0.0560842153401353,-0.22120790481567099,-0.7607218994758576,0.3183060898445156,-0.49096490214576605,0.048549092514424075,0.9314002990722621,11.267662506598288,-42.195311984395914,0.2697569973300935,10,0.32133293151855113,0.3166761398315394,0.7614192962646449,0.1257390975952113,0.32599067687987926,4,0.01991370025304584,1.2702819380334542,28.165536880493164,1.5454477757816645,28.584665298461914,2.875004799631251,28.54740905761719,0.01991370025304584
8465,2013-10-07,27.92337226867676,28.12828063964844,27.91405868530273,27.96994209289551,4305132.0,-0.004978408071643736,-5.571528874845196,0.6249936005734185,46.88346672911909,53.09425408588348,0.4487292597172434,0.32784507465699164,0.9168830027704509,0.4149085736319549,16.88096703330263,0.21422195434571023,0.03915833490090037,-0.34741210937499645,-0.9095461260670241,0.21472190731703122,-0.6284791177210103,-0.06634510102898261,1.0509915161132781,1.2657670034796802,-48.700602390633975,0.28106700834601356,10,0.3865308761596644,0.4563856124877894,0.9011287689208949,0.2654485702514613,0.2049083709716797,0,0.02835219583973614,-1.1666581340978515,28.06308174133301,1.2702819380334542,28.165536880493164,1.5454477757816645,28.584665298461914,0.02835219583973614
8466,2013-10-08,27.96994209289551,28.240047454833984,27.87680244445801,27.92337226867676,7145802.0,0.0016677722078357604,-4.200005460899906,-1.0,34.88369877953288,51.40074197782701,0.3303048909130517,0.2725064351434092,0.8384133434081029,0.3436730462034916,16.288465928614198,0.363245010375973,0.08969999042525245,-0.28640556335448863,-0.864454132108115,0.2916430053991377,-0.5754298477313036,0.002618721022326298,0.9620094879150365,12.04815115455697,-32.0298995493555,0.28902428437681343,10,0.3213329315185547,0.4098157882690394,0.8545589447021449,0.2188787460327113,0.27942085266112926,1,0.012321006689372638,-5.571528874845196,27.92337226867676,-1.1666581340978515,28.06308174133301,1.2702819380334542,28.165536880493164,0.012321006689372638
8467,2013-10-09,27.941999435424805,28.407699584960934,27.91405868530273,28.07239532470703,6022869.0,-0.0009990245020137234,-4.300062459682585,-2.8000081913499346,37.769763239641314,49.42454142706585,0.3203938399576636,0.3043144326731664,0.8322727003642783,0.3434140435758515,14.981070652188821,0.4936408996582031,0.06822824968240582,-0.3068969726562507,-0.8976214706876924,0.28382752537519096,-0.6022592216719715,-0.011534723640529876,0.9266431972045908,10.605910168418246,-29.442037192109524,0.29536224901572045,10,0.34927558898926137,0.4377584457397461,0.8825016021728516,0.24682140350341797,0.7823772430419957,2,0.022666677133352353,-4.200005460899906,27.96994209289551,-5.571528874845196,27.92337226867676,-1.1666581340978515,28.06308174133301,0.022666677133352353
8468,2013-10-10,28.43564224243164,28.463584899902344,27.858173370361328,28.06308174133301,5973588.0,0.017666695905125485,1.8260821176250617,-2.8571491260147464,57.66423194003592,50.16595434106341,-0.18381877779471623,-0.15394101501775737,0.30837897781369605,-0.17078982371779006,13.542046871913287,0.6054115295410156,0.04537200607384406,0.15926952362060476,-0.4111788234217464,0.7297178706629559,-0.12595464990057081,0.44449369714178033,0.3734899789074717,95.38451844617371,50.950239095773554,0.28522417352117596,10,-0.1816234588623047,-0.055884361267089844,0.3911876678466797,-0.2281932830810547,0.5122699737548828,3,0.004258117501827474,-4.300062459682585,27.941999435424805,-4.200005460899906,27.96994209289551,-5.571528874845196,27.92337226867676,0.004258117501827474
8469,2013-10-11,28.407699584960934,28.57535171508789,28.333187103271484,28.463584899902344,3881254.0,-0.0009826631391856022,-1.3636160548067615,-0.15000332771888528,47.11110342542796,49.78147330492468,-0.1480871013802485,-0.09414738335678052,0.29881674594271246,-0.16392816303976687,11.904243394086349,0.24216461181640625,0.04053992032461551,0.10804185867309357,-0.4426134783137172,0.6586971956599044,-0.1672858098203136,0.38336952716650075,0.3253559282999561,76.62336971553746,33.00425035645904,0.275327668493406,10,-0.153680801391598,-0.027941703796383166,0.4447436332702672,-0.19093608856200817,0.37256050109863637,4,0.0003278541912967725,1.8260821176250617,28.43564224243164,-4.300062459682585,27.941999435424805,-4.200005460899906,27.96994209289551,0.0003278541912967725
8470,2013-10-14,28.09102439880371,28.31455993652344,27.8209171295166,28.26799011230469,6498819.0,-0.011147512497804324,2.655187023790119,3.166587030716586,37.80487500322575,47.668181428731025,0.1525023833855279,0.2531102767986084,0.5750353556626635,0.13779004797988392,11.450973776836365,0.5867824554443324,0.0053178310270851625,-0.2198101043701186,-0.7418628756846495,0.30224266694441226,-0.48083649002738227,0.04121628128714505,0.5720405430252136,35.802609590409084,-4.6986885857965675,0.26102638565726494,10,0.14436626434326172,0.28873348236083984,0.621708869934082,0.37255954742431285,0.4843273162841797,0,0.01061008011590614,-1.3636160548067615,28.407699584960934,1.8260821176250617,28.43564224243164,-4.300062459682585,27.941999435424805,0.01061008011590614
8471,2013-10-15,27.5414981842041,29.60920524597168,27.5414981842041,27.99788475036621,7679729.0,-0.01956234157922032,-8.061209137488612,2.5789547428891173,33.45323211057698,44.60775473215292,0.6083042368968137,0.7965270724542926,1.0744831967278614,0.6730273628895347,10.788626639637338,2.067707061767578,-0.017742034611455182,-0.7395315170288086,-1.3616941897525123,-0.11736884430510486,-1.0506128533906605,-0.4284501806669567,0.2794189453125,0.0,-38.60497526964432,0.31108133636185153,10,1.033853530883789,1.033853530883789,1.161921501159668,0.9220857620239222,0.763748168945309,1,0.02130539346551874,2.655187023790119,28.09102439880371,-1.3636160548067615,28.407699584960934,1.8260821176250617,28.43564224243164,0.02130539346551874
8472,2013-10-16,27.74640655517578,27.79297637939453,27.522869110107425,27.70915031433105,5570539.0,0.007439986365346041,3.1428801287207824,-0.08163307951421302,38.590598261818435,42.98916339859417,0.3039475379864811,0.5346723701605711,0.8313541980474497,0.46097400097701424,11.191984265702896,0.2701072692871058,-0.039611642928591095,-0.4810676574707031,-1.0931049044352932,0.13096958949388693,-0.7870862809529982,-0.1750490339884081,1.8627986907958984,10.714354280009465,-25.218824186988876,0.3060186234822956,10,0.8196306228637695,0.8196306228637695,0.9570131301879883,0.7171773910522425,0.7264919281005895,2,0.018126901924423677,-8.061209137488612,27.5414981842041,2.655187023790119,28.09102439880371,-1.3636160548067615,28.407699584960934,0.018126901924423677
8473,2013-10-17,28.37975883483887,28.45426940917969,27.550811767578125,27.643951416015625,5919583.0,0.02282646145199463,1.0421077591317105,19.749910408025652,51.841364539244125,42.889148225402494,-0.33058641198001126,-0.12024983069960271,0.1600473651126073,-0.16803085671712736,11.964999962096453,0.903457641601566,-0.09451221124789555,0.16206426620483683,-0.4325713287346957,0.7566998611443694,-0.13525353126492945,0.4593820636746031,1.229446411132809,41.0715085647732,4.978274301585493,0.2973177974697662,10,0.18627834320068004,0.18627834320068004,0.22819185256957653,0.08382511138915305,0.21422195434569957,3,0.01214308569827871,3.1428801287207824,27.74640655517578,-8.061209137488612,27.5414981842041,2.655187023790119,28.09102439880371,0.01214308569827871
8474,2013-10-18,28.221420288085934,28.444955825805664,28.202791213989254,28.34250259399414,6221065.0,-0.005579277388310988,-2.058783848896506,-0.164557060462709,48.90709679296437,43.11399601027419,-0.16475085228630704,0.054837880255373506,0.2784094113098945,-0.005924029837071743,12.885540501073631,0.2421646118164098,-0.1763721482925824,-0.005122566223146663,-0.5941441498528413,0.5838990174065479,-0.29963335803799396,0.28938822559170063,1.34605823516846,33.482197138340666,-3.5115572230378547,0.29451079181484663,10,0.34461688995361683,0.34461688995361683,0.3865303993225133,0.24216365814208984,0.3911876678466797,4,0.0257425714469548,1.0421077591317105,28.37975883483887,3.1428801287207824,27.74640655517578,-8.061209137488612,27.5414981842041,0.0257425714469548
8475,2013-10-21,28.212106704711914,28.31455993652344,28.04445457458496,28.23073387145996,4147090.0,-0.00033001823717393464,1.9000040956748947,0.15383888346302438,44.70591069659303,44.20535288994755,-0.12312055902862795,0.04132950868277163,0.24531272631541512,0.009223982512178708,13.519992022816563,0.2701053619384801,-0.2015062039216673,0.0013976097106933594,-0.5701821645126621,0.5729773839340488,-0.28439227740098616,0.2871874968223729,1.3144796302795392,33.0357885652484,0.6249817514791047,0.285789887111678,10,0.3539304733276367,0.3539304733276367,0.39351558685302734,0.25147724151610973,0.08382606506347656,0,0.02013863719198139,-2.058783848896506,28.221420288085934,1.0421077591317105,28.37975883483887,3.1428801287207824,27.74640655517578,0.02013863719198139
8476,2013-10-22,28.47289848327637,28.649864196777344,28.202791213989254,28.31455993652344,4461349.0,0.009243966829350692,-1.341456348988259,-8.500409584271964,48.35166628035462,45.38111989447124,-0.3409161368339291,-0.24601308630590424,-0.05062879964996725,-0.24118329409479955,14.919103084630164,0.4470729827880895,-0.21130747393339888,0.2710376739502003,-0.2769080707038256,0.8189834186042262,-0.0029351983768144407,0.545010546277215,1.0136135072174035,84.29756122328119,55.47650855630539,0.27397287232701334,10,0.09313869476318004,0.09313869476318004,0.07451105117797496,-0.00931453704834695,-0.06519889831543679,1,0.003598271945221665,1.9000040956748947,28.212106704711914,-2.058783848896506,28.221420288085934,1.0421077591317105,28.37975883483887,0.003598271945221665
8477,2013-10-23,28.54740905761719,28.808202743530273,28.43564224243164,28.463584899902344,5036934.0,0.0026168946018820805,-4.333360637833115,0.5293983015117975,56.269080975668444,45.22610312065263,-0.35818520926795117,-0.32547401364523054,-0.1520408794408361,-0.30417578966999415,15.739884207208195,0.3725605010986328,-0.18142347798936953,0.3380970954895055,-0.22494587899329943,0.9011400699723104,0.05657560824810304,0.619618582730908,0.8998300752688557,79.25914127738999,46.16545424823619,0.2815214872414017,10,0.01862812042235973,0.01862812042235973,-0.08848190307617543,-0.08382511138916726,0.0558853149414027,2,-0.008482826023861745,-1.341456348988259,28.47289848327637,1.9000040956748947,28.212106704711914,-2.058783848896506,28.221420288085934,-0.008482826023861745
8478,2013-10-24,28.50083923339844,28.64055061340332,28.45426940917969,28.50083923339844,4196049.0,-0.0016313152666415087,-3.0000409567495963,0.0,57.32086432457016,46.3605209983351,-0.33681423632107865,-0.2839250332391181,-0.12836385128760952,-0.24683663006947043,16.60502136154624,0.18628120422362926,-0.11280208977753858,0.28547325134277557,-0.2877972548666001,0.8587437575521513,-0.001162001761912279,0.5721085044474634,0.9079124990320331,59.75590873673953,22.914035190164597,0.2866352531046882,10,0.06519794464110973,0.06519794464110973,0.04191350936889293,0.1257400512695277,-0.16765213012695668,3,-0.000980348329158276,-4.333360637833115,28.54740905761719,-1.341456348988259,28.47289848327637,1.9000040956748947,28.212106704711914,-0.000980348329158276
8479,2013-10-25,28.67780685424805,28.69643402099609,28.351816177368164,28.45426940917969,3510629.0,0.006209207364049618,1.6428581876692456,100.0,62.46154020643365,49.1001504653582,-0.5268407737121912,-0.4510057761863031,-0.3143291237338097,-0.4081785580341588,17.08109001973023,0.34461784362792613,-0.04586278004268607,0.4414843559265158,-0.1679550488501036,1.0509237607031352,0.13676465353820433,0.7462040583148273,0.6932272257359635,82.92684754160636,39.86700911041872,0.30471970238831003,10,-0.11176967620849965,-0.11176967620849965,-0.22819375991821644,0.1071100234985316,-0.046571731567386365,4,-0.002923029138508282,-3.0000409567495963,28.50083923339844,-4.333360637833115,28.54740905761719,-1.341456348988259,28.47289848327637,-0.002923029138508282
8480,2013-10-28,28.66849136352539,28.808202743530273,28.54740905761719,28.68712043762207,4059802.0,-0.00032483274505634707,-1.0000000000000273,-0.08333759961774091,61.68221675709629,52.23670431497145,-0.4771776004983188,-0.4346318384043002,-0.3043962829200524,-0.3823893211210603,17.59892714612538,0.2607936859130824,-0.07756545274599702,0.41354093551635884,-0.22562042155097117,1.0527022925836889,0.09396025698269383,0.7331216140500239,0.6655794170610925,76.92290728080414,28.70349610852258,0.3195806785336648,10,-0.502955436706543,-0.10245418548583984,-0.2677769660949707,0.1164255142211914,0.06519889831542969,0,-0.0019492971180156138,1.6428581876692456,28.67780685424805,-3.0000409567495963,28.50083923339844,-4.333360637833115,28.54740905761719,-0.0019492971180156138
8481,2013-10-29,28.789573669433594,28.87339973449707,28.631235122680664,28.75231742858887,3647949.0,0.004223532531685725,1.3636380560545838,-1.9998976144156995,63.74621291096521,55.031772609321095,-0.4499157868056862,-0.5656423402239668,-0.42344152334211316,-0.48449066242244854,18.557234482185716,0.24216461181640625,-0.07331090287810937,0.5225150108337395,-0.14836221019099938,1.1933922318584784,0.18707640032137007,0.857953621346109,0.5082730777433078,83.92854530827178,29.672713806971593,0.3354386105123701,10,-0.5774679183959961,-0.22353649139404297,-0.4074873924255371,0.03725624084472656,-0.5774669647216797,1,-0.017146516489832897,-1.0000000000000273,28.66849136352539,1.6428581876692456,28.67780685424805,-3.0000409567495963,28.50083923339844,-0.017146516489832897
8482,2013-10-30,28.65917778015137,28.929283142089844,28.59398078918457,28.836143493652344,3971333.0,-0.004529274756877255,-1.1818238232647615,-4.749961603440689,54.10957703234662,55.28379621966582,-0.19716065909199543,-0.45258205886361225,-0.2984870990862838,-0.3332998520131589,19.9098674157615,0.33530235290527344,-0.01918618863452437,0.388393497467046,-0.2906876137773544,1.0674746087114464,0.04885294184484579,0.7279340530892462,0.6031694142841424,53.225833088364624,4.000142047515752,0.33954055562219965,10,-0.1723089218139684,-0.09314060211181996,-0.2770915031433141,0.16765213012694957,-0.7358055114746094,2,-0.008774787508544768,1.3636380560545838,28.789573669433594,-1.0000000000000273,28.66849136352539,1.6428581876692456,28.67780685424805,-0.008774787508544768
8483,2013-10-31,28.52878189086914,28.73369026184082,28.12828063964844,28.64055061340332,5963281.0,-0.004549882424489504,3.062497200232917,0.6315840527694374,52.14521875946197,55.64358754927667,-0.04850346793923421,-0.30944273841040015,-0.1640503148254524,-0.1804254112645438,20.181505391565548,0.6054096221923793,0.09882635437327636,0.23983535766601705,-0.44678204021792567,0.9264527555499598,-0.10347334127595431,0.5831440566079884,0.6987757418798104,49.99999999999978,4.0647838730066965,0.34330869894197075,10,-0.04191303253173828,0.037255287170410156,-0.14669561386108398,0.2980480194091797,-0.5308971405029297,3,0.0026118353729396304,-1.1818238232647615,28.65917778015137,1.3636380560545838,28.789573669433594,-1.0000000000000273,28.66849136352539,0.0026118353729396304
8484,2013-11-01,28.62192153930664,28.77094650268555,28.426328659057614,28.57535171508789,3737814.0,0.0032647607876770124,-1.0000110694163096,-0.4166624003822591,60.215029297154494,57.36682294933905,-0.0881248374878858,-0.3779463725504755,-0.25738821907430065,-0.24243463091436013,20.239480458536104,0.3446178436279368,0.19983475996716393,0.3050330162048347,-0.3883338642922105,0.9983998967018799,-0.041650424043687906,0.6517164564533573,0.5715423229894796,61.627884826029224,13.815660138112499,0.34668344024852327,11,-0.0931396484375,-0.055884361267089844,-0.23983526229858398,0.2049083709716797,-1.0152263641357422,4,-0.010087877420760671,3.062497200232917,28.52878189086914,-1.1818238232647615,28.65917778015137,1.3636380560545838,28.789573669433594,-0.010087877420760671
8485,2013-11-04,28.71506118774414,28.82682991027832,28.49152565002441,28.761632919311523,3340026.0,0.00325413680942388,2.7894827604790176,-1.0000409567496724,77.39126253960971,60.593444755922945,-0.11445363250521368,-0.43082206637245335,-0.3592563686095751,-0.311616985276828,20.17052824190555,0.3353042602539098,0.21452688740716397,0.35858821868896484,-0.330567879777071,1.0477443171550007,0.014010169455946908,0.7031662679219828,0.4449907795082062,73.25576965205866,18.59440703822947,0.344578049233018,11,-0.186279296875,-0.14902400970458984,-0.332974910736084,0.11176872253417969,-1.4157276153564489,0,-0.0029192368602458663,-1.0000110694163096,28.62192153930664,3.062497200232917,28.52878189086914,-1.1818238232647615,28.65917778015137,-0.0029192368602458663
8486,2013-11-05,28.31455993652344,28.70574760437012,28.31455993652344,28.66849136352539,5796328.0,-0.013947428097128234,-1.2105280175898527,7.599705123479467,62.15137947014251,61.24703347753117,0.2919242468277332,-0.0033509511688301075,0.03518919228113049,0.10867383340537273,20.30656906459204,0.4005012512206996,0.2459199026443173,-0.05914392471312979,-0.724427262755583,0.6061394133293234,-0.3917855937343546,0.27349774430809504,0.8127483735860075,23.25576965205889,-35.43762470828548,0.3326416690212264,11,0.21422195434569957,0.25147724151610973,0.11642503738402965,0.5122699737548793,-1.0524826049804723,1,0.014802643101535118,2.7894827604790176,28.71506118774414,-1.0000110694163096,28.62192153930664,3.062497200232917,28.52878189086914,0.014802643101535118
8487,2013-11-06,28.57535171508789,28.64055061340332,28.34250259399414,28.38907241821289,5309427.0,0.009210518515883725,-1.1333415246832679,-0.5263146549401331,54.97627525939979,60.98652358140114,0.03968641727725242,-0.22583961322069968,-0.23235589983598715,-0.13061097863027982,20.987575749594825,0.32599067687987926,0.3042597356136518,0.16998023986816335,-0.4685370408780756,0.8084975206144023,-0.14927840050495433,0.48923888024128104,0.5198678110215162,63.99993446937927,2.9503621298264306,0.3192586403731187,11,-0.04656982421875,-0.009314537048339844,-0.14436674118041992,0.2514781951904297,-1.3319015502929688,2,-0.012711829901438487,-1.2105280175898527,28.31455993652344,2.7894827604790176,28.71506118774414,-1.0000110694163096,28.62192153930664,-0.012711829901438487
8488,2013-11-07,28.556724548339844,29.059680938720703,28.47289848327637,28.70574760437012,6449860.0,-0.0006518613290842357,-2.705894753326287,-0.7999979521625354,59.18368839527339,60.62231782460555,0.07495712278702982,-0.2083588210740075,-0.22954536998820885,-0.0952745373255155,22.161369747754325,0.5867824554443324,0.3321178439706358,0.14529895782470703,-0.49671332222837705,0.7873112378777911,-0.17570718220183323,0.4663050978512473,0.5070479694495234,32.50003839675592,-30.713221716250168,0.3210061400265419,11,0.03725624084472656,0.009312629699707031,-0.17929506301879883,0.27010536193847656,-1.1642513275146484,3,-0.022178743874878393,-1.1333415246832679,28.57535171508789,-1.2105280175898527,28.31455993652344,2.7894827604790176,28.71506118774414,-0.022178743874878393
8489,2013-11-08,28.41701316833496,28.51015472412109,28.035139083862305,28.407699584960934,4886193.0,-0.00489241613716529,3.8570927069012315,-0.06249760018432819,55.23805530309827,59.90629988527244,0.19420754854073863,-0.07158406727978317,-0.10069411965361397,0.0666007785325462,23.354298639957527,0.5215854644775391,0.32118185862469417,0.005121898651122336,-0.6368925129803316,0.6471363102825762,-0.3158853071646064,0.32612910446685106,0.6426677703857422,37.27266803808956,-28.52857362573893,0.3210072058157275,11,0.13039684295654297,0.14902400970458984,-0.039583683013916016,0.4098167419433594,-1.1363067626953125,4,-0.014749207296556599,-2.705894753326287,28.556724548339844,-1.1333415246832679,28.57535171508789,-1.2105280175898527,28.31455993652344,-0.014749207296556599
8490,2013-11-11,28.38907241821289,28.51015472412109,28.221420288085934,28.463584899902344,3121001.0,-0.000983240214464387,2.4444469726275093,-8.000409584268912,47.567564575849886,58.10867229248185,0.19930339308192657,-0.021259410103432685,-0.08085920630374943,0.12465007117843285,23.34642078856729,0.28873443603515625,0.30922724398728363,-0.03772125244140767,-0.6619665513233812,0.5865240464405659,-0.34984390188239445,0.2744013969995791,0.6706085205078125,34.54552224218336,-27.721566806552055,0.3121226494409862,11,0.15833759307861328,0.17696475982666016,-0.006986141204833984,0.4377574920654297,-0.7451210021972656,0,-0.0275590984980566,3.8570927069012315,28.41701316833496,-2.705894753326287,28.556724548339844,-1.1333415246832679,28.57535171508789,-0.0275590984980566
8491,2013-11-12,28.12828063964844,28.351816177368164,27.99788475036621,28.27730369567871,3050676.0,-0.009186343770680616,1.3749960003327724,1.9999744022935069,39.02443409985412,56.43254529998268,0.3983128190937677,0.3011887207767501,0.1713315655131602,0.4074985410578975,23.3352015157828,0.3911876678466797,0.2560961830464592,-0.3278521537780712,-0.8175645648580705,0.1618602573019281,-0.5727083593180708,-0.08299594823807155,0.9006640624999953,12.280689148480539,-45.860921638082964,0.2448562055400002,11,0.400502204895016,0.43775653839110973,0.21654987335204723,0.6985492706298793,-0.8103179931640696,1,-0.029470235947955503,2.4444469726275093,28.38907241821289,3.8570927069012315,28.41701316833496,-2.705894753326287,28.556724548339844,-0.029470235947955503
8492,2013-11-13,28.24936294555664,28.258676528930664,27.858173370361328,27.960628509521484,3752416.0,0.0043046465391676225,1.606071512789644,-1.937515198832776,43.66201787091167,55.48996742347709,0.2380146868406463,0.23159249688378125,0.03957502650042599,0.3079137634346907,23.293878812980207,0.40050315856933594,0.20638605868813187,-0.23191766738891673,-0.6062327180960168,0.1423973833181833,-0.41907519274246496,-0.04476014203536849,0.7494602447509742,32.55822813746158,-24.330796869660823,0.18715752535354954,11,0.209564208984375,0.31667423248291016,0.08615350723266602,0.5774669647216797,-0.6054115295410156,2,-0.03494895144773391,1.3749960003327724,28.12828063964844,2.4444469726275093,28.38907241821289,3.8570927069012315,28.41701316833496,-0.03494895144773391
8493,2013-11-14,28.7243766784668,28.77094650268555,28.36112976074219,28.398386001586914,4798046.0,0.01681502460163875,-1.0465094128460828,1.1290328973444435,51.02040475163575,54.46834247397501,-0.230584589203076,-0.22796758358435554,-0.4336069969718146,-0.1488681640245595,22.580157359360953,0.5215835571289098,0.14620442971316194,0.225865173339848,-0.16031226048189495,0.612042607161591,0.03277645642897653,0.4189538902507195,0.2449274302368103,94.89798477085233,39.59640267042029,0.19308871691087212,11,-0.2654495239257848,-0.15833950042724965,-0.3888602256774938,0.10245323181151988,-1.0059127807617223,3,-0.05155643689849165,1.606071512789644,28.24936294555664,1.3749960003327724,28.12828063964844,2.4444469726275093,28.38907241821289,-0.05155643689849165
8494,2013-11-15,28.947912216186523,28.947912216186523,28.631235122680664,28.73369026184082,4597810.0,0.007782084889845331,1.9565325783072458,0.6571413526179914,55.59703859017457,52.04676203514889,-0.45037740596347575,-0.415593208432842,-0.6403647302895763,-0.355810046219581,21.93881988381291,0.3166770935058594,0.13773863715610446,0.4130761146545403,0.0008488574982727926,0.8253033718108078,0.20696248607640655,0.6191897432326741,-1.425043106079098,100.0,45.47394653158743,0.20611362857813398,11,-0.4889850616455078,-0.38187503814697266,-0.6310238838195801,-0.12108230590820312,-1.1363086700439489,4,-0.05373233771558794,-1.0465094128460828,28.7243766784668,1.606071512789644,28.24936294555664,1.3749960003327724,28.12828063964844,-0.05373233771558794
8495,2013-11-18,28.78026008605957,29.01310920715332,28.65917778015137,28.96653938293457,3833691.0,-0.0057915102434644705,1.5333387942332641,-0.8695621204836441,49.81685778517564,50.67625962570812,-0.30452865422836695,-0.21417488873336055,-0.46354226345388483,-0.1720732647158698,21.69091003330189,0.3539314270019496,0.14153532441299177,0.2170163154602065,-0.17957773264120647,0.6136103635616195,0.018719291409500016,0.415313339510913,-1.2288901138305626,79.83878292836393,27.832667153398425,0.19829702405070632,11,-0.3213329315185547,-0.21422290802001953,-0.46337175369262695,0.04656982421875,-1.0711097717285192,0,-0.052103548610607175,1.9565325783072458,28.947912216186523,-1.0465094128460828,28.7243766784668,1.606071512789644,28.24936294555664,-0.052103548610607175
8496,2013-11-19,28.57535171508789,28.798887252807614,28.43564224243164,28.77094650268555,3599957.0,-0.007119753968829912,1.8889006871653826,1.0500081913499535,48.3985736596357,49.945403892400996,-0.06563930353483727,-0.0012621403589250235,-0.25375741340895885,0.039414606410542063,20.758575389702777,0.363245010375973,0.10745153211754399,0.00698528289795064,-0.3873354477243218,0.4013060135202231,-0.19017508241318382,0.2041456482090851,-0.9655121734619101,62.096812816773706,9.821773395797855,0.19716036531113587,11,-0.116424560546875,-0.009314537048339844,-0.2677774429321289,0.2514781951904297,-0.7730617523193359,1,-0.032594534911025486,1.5333387942332641,28.78026008605957,1.9565325783072458,28.947912216186523,-1.0465094128460828,28.7243766784668,-0.032594534911025486
8497,2013-11-20,28.30524635314941,28.75231742858887,28.30524635314941,28.51015472412109,4639790.0,-0.009452389759943447,-3.3636194394542307,1.0476167258259357,45.94594968559543,48.47454403577011,0.18117480447640233,0.26326871470155666,0.023591078276005817,0.31994946837673055,19.456125473852214,0.44707107543946023,0.01635428138020245,-0.25101194381714365,-0.662538705501472,0.1605148178671847,-0.4567753246593078,-0.04524856297497948,-0.6392760249023368,0.0,-50.39150087280779,0.20576338084216403,11,0.1303949356079137,-0.01397132873534801,0.2701053619384801,0.4098157882690465,-0.4098167419433594,2,-0.03487988390375507,1.8889006871653826,28.57535171508789,1.5333387942332641,28.78026008605957,1.9565325783072458,28.947912216186523,-0.03487988390375507
8498,2013-11-21,28.47289848327637,28.556724548339844,28.193477630615234,28.31455993652344,4361499.0,0.005923005510542367,1.2285724315880495,-0.7727285420409379,47.36843523429154,47.600141805902695,0.00042630958729361623,0.09846432320098941,-0.12811463216405272,0.16603837150741185,17.99244594824972,0.3632469177246094,-0.005903529205330216,-0.08196277618407777,-0.49447022062654966,0.3305446682583941,-0.28821649840531194,0.1242909460371564,-0.7530425998730479,34.09103073375218,-14.264501083267959,0.20625372222123564,11,-0.03725719451904652,-0.16765213012695668,0.09313869476318004,0.23284912109374645,-0.4470729827880895,3,-0.02911354696634172,-3.3636194394542307,28.30524635314941,1.8889006871653826,28.57535171508789,1.5333387942332641,28.78026008605957,-0.02911354696634172
8499,2013-11-22,28.59398078918457,28.91996955871582,28.52878189086914,28.57535171508789,5552716.0,0.004252545836853194,-5.999948804587109,0.11765343612600132,47.88276266436847,47.635163815738096,-0.10383231671777438,-0.03079910452378698,-0.2333163156668725,0.061920191996009066,16.979489483217648,0.4470710754394496,-0.02208158405681715,0.04331083297729421,-0.36562481722779694,0.45224648318238536,-0.16115699212525314,0.24777865807984156,-0.8223947728312488,48.8638029614426,3.5068762303892385,0.2044678251025456,11,-0.1583395004272461,-0.1350536346435547,-0.02794361114501953,0.11176681518554688,-0.9779701232910156,4,-0.030618922840245033,1.2285724315880495,28.47289848327637,-3.3636194394542307,28.30524635314941,1.8889006871653826,28.57535171508789,-0.030618922840245033
8500,2013-11-25,28.612607955932614,28.743003845214844,28.51946830749512,28.603294372558594,4067318.0,0.0006514366392484927,-1.5263146549401891,0.4999488072077544,56.015043092995285,49.52300925942045,-0.09768948768156704,-0.05673648755932348,-0.23311692065555079,0.06410691604791197,15.73634321391377,0.223535537719723,-0.0461026782832441,0.06473217010497834,-0.34156899446360356,0.47103333467356023,-0.1384184121793126,0.2678827523892693,-0.7913610119472914,57.69235818121145,9.14570509385593,0.20315058228429125,11,-0.17696666717528942,-0.153680801391598,-0.046570777893062854,0.09313964843750355,-1.024539947509762,0,-0.02799480603179194,-5.999948804587109,28.59398078918457,1.2285724315880495,28.47289848327637,-3.3636194394542307,28.30524635314941,-0.02799480603179194
8501,2013-11-26,28.29593276977539,28.70574760437012,28.29593276977539,28.68712043762207,5150526.0,-0.01106767990687696,-1.0952339159901692,-42.00184312923986,44.48530906451723,49.61448605870995,0.2740917675454959,0.23300652645479403,0.09038556150369814,0.3925299454288975,14.137813395252131,0.4098148345947301,-0.06002656165622966,-0.22726097106933452,-0.6317115723268998,0.17718963018823075,-0.42948627169811715,-0.025035670440551883,-0.427011335263348,14.102722301130768,-31.147099504408715,0.20222530062878305,11,0.3073606491088867,0.162994384765625,0.27010440826416016,0.40981483459472656,-0.5867824554443395,1,-0.020737342720545282,-1.5263146549401891,28.612607955932614,-5.999948804587109,28.59398078918457,1.2285724315880495,28.47289848327637,-0.020737342720545282
8502,2013-11-27,28.407699584960934,28.444955825805664,28.12828063964844,28.24936294555664,3977561.0,0.003949925103897911,1.7200032765399433,-0.40475877032593743,47.163098936434345,49.18589652368757,0.20914031710037406,0.10691520213922345,-0.035033728607029246,0.292536571160376,12.232099836865995,0.316675186157223,-0.0511006544210737,-0.10292024612427042,-0.5052009936097441,0.2993605013612033,-0.3040606198670055,0.09822012761846466,-0.49301063954323965,35.294032615948744,-11.090666133013144,0.20114037374273622,11,0.16299533843994496,0.05122756958008168,0.15833759307861683,0.2794198989868235,-0.5402107238769496,2,-0.021311462421719107,-1.0952339159901692,28.29593276977539,-1.5263146549401891,28.612607955932614,-5.999948804587109,28.59398078918457,-0.021311462421719107
8503,2013-11-29,28.603294372558594,28.798887252807614,28.37044334411621,28.463584899902344,2868800.0,0.006885273727028851,-1.6285500310097258,0.8823571927626863,53.47224938049512,48.94980883372319,-0.00607509174131593,-0.08728628932843918,-0.23448276341833463,0.10848495030666427,11.764790062459918,0.4284439086914027,0.005900233750274708,0.0889489173889153,-0.31541482031666135,0.49331265509449196,-0.11323295146387125,0.29113078624170186,-0.6446686166714741,60.00004818429512,11.947915946872662,0.20218186885278816,11,-0.032599449157714844,-0.14436721801757812,-0.03725719451904297,-0.009314537048336291,-0.9872837066650391,4,-0.02474766550078422,1.7200032765399433,28.407699584960934,-1.0952339159901692,28.29593276977539,-1.5263146549401891,28.612607955932614,-0.02474766550078422
8504,2013-12-02,28.333187103271484,28.631235122680664,28.240047454833984,28.603294372558594,4349152.0,-0.009443222370435933,1.4000070211570868,-1.9333497160332023,49.04456314035465,48.86399831763197,0.18736694482262095,0.16873157354864787,0.045667142486006895,0.3825844739523987,11.098647323621801,0.3911876678466797,0.04114012049286231,-0.16672163009643626,-0.5755067389044051,0.24206347871153255,-0.37111418450042066,0.03767092430754815,-0.33238200933371687,30.555389643079394,-18.411889353467387,0.2043925544039838,12,0.19093799591064453,0.12574005126953125,0.2328500747680664,0.25147819519043324,-0.6706066131591797,0,-0.010848112556589684,-1.6285500310097258,28.603294372558594,1.7200032765399433,28.407699584960934,-1.0952339159901692,28.29593276977539,-0.010848112556589684
8505,2013-12-03,28.631235122680664,28.649864196777344,28.26799011230469,28.29593276977539,4923985.0,0.010519396152745664,1.0499976961946065,-1.2413673789314617,58.490542951953856,49.98532823900065,-0.1497959809921774,-0.14326368520855226,-0.2542815446766973,0.08970749781103393,10.30675839817354,0.3818740844726527,0.030446756726334456,0.1355176925659194,-0.26562664713883777,0.5366620322706765,-0.06505447728645919,0.33608986241829797,-0.5899378642142743,74.99992889465342,20.508359783747835,0.20057216985237855,12,-0.10711002349853516,-0.17230796813964844,-0.06519794464111328,-0.06519794464111328,-0.41912841796875,1,-0.035458632938363266,1.4000070211570868,28.333187103271484,-1.6285500310097258,28.603294372558594,1.7200032765399433,28.407699584960934,-0.035458632938363266
8506,2013-12-04,28.73369026184082,28.743003845214844,28.426328659057614,28.54740905761719,3272493.0,0.0035784393764763944,2.0908955515633636,0.5555618760487963,58.2278366168815,51.349982342476885,-0.2541560152266946,-0.22420368533497737,-0.3613894433979965,-0.013471933860245144,10.016794424179327,0.3166751861572301,-0.011571756664732646,0.2170163154602065,-0.188052679505482,0.622085310425895,0.014481817977362255,0.41955081294305074,-0.653520525426952,90.27790813758074,31.64823058660268,0.20253449748284347,12,-0.2095651626586914,-0.2747631072998047,-0.3679037094116211,-0.16765308380126953,-0.6612949371337891,2,-0.03987034881277984,1.0499976961946065,28.631235122680664,1.4000070211570868,28.333187103271484,-1.6285500310097258,28.603294372558594,-0.03987034881277984
8507,2013-12-05,28.212106704711914,28.7243766784668,28.146907806396484,28.69643402099609,5681662.0,-0.01815233450266518,1.1379317649800187,-2.5999795218348742,41.43302160811418,50.69049193956829,0.2825381886617073,0.28329587746641494,0.1574917120572792,0.5047931592247394,9.474313198752249,0.5867824554443359,-0.03958047602928616,-0.2864049911499009,-0.7124282195803673,0.13961823728056544,-0.4994166053651341,-0.07339337693466774,-0.09461938946846615,10.000146273678107,-42.222511586665384,0.21301161421523318,12,0.31201839447021484,0.24682044982910156,0.17696475982666016,0.3539304733276367,-0.2328510284423828,3,-0.01782767928836948,2.0908955515633636,28.73369026184082,1.0499976961946065,28.631235122680664,1.4000070211570868,28.333187103271484,-0.01782767928836948
8508,2013-12-06,27.92337226867676,28.17485046386719,27.70915031433105,27.988569259643555,7526304.0,-0.010234415992299128,1.1276534560284408,0.13461349127898328,33.23171188540152,49.06259740857197,0.5421362359369652,0.5503658245944116,0.4407134105091366,0.7852246624199317,8.369093853559564,0.5029563903808629,-0.05782221128975351,-0.5434718132019007,-1.039656175589922,-0.04728745081387942,-0.7915639943959114,-0.2953796320078901,1.089736938476559,20.720725706917303,-24.40675863782347,0.24809218119401066,12,0.330646514892571,0.46104335784911754,0.6030807495117152,0.6426649093627894,-0.2701053619384801,4,-0.002001312988097248,1.1379317649800187,28.212106704711914,2.0908955515633636,28.73369026184082,1.0499976961946065,28.631235122680664,-0.002001312988097248
8509,2013-12-09,27.99788475036621,28.04445457458496,27.7277774810791,27.88611602783203,4478097.0,0.0026684628551485456,2.0909141681637515,-1.7143233280674972,36.79246862571348,46.92675580109621,0.4181480522958765,0.4667751175546755,0.3653438139011911,0.6956197909714206,8.324498078734747,0.3166770935058594,-0.046595659117983246,-0.4480029106140151,-0.9866368904581542,0.09063106923012398,-0.7173199005360864,-0.17868592069194378,0.9891452789306641,27.927982776083798,-12.279639257869032,0.2693169899220702,12,0.25613403320312145,0.38653087615966797,0.5285682678222656,0.5681524276733398,-0.18628120422363637,0,-0.013639390542446672,1.1276534560284408,27.92337226867676,1.1379317649800187,28.212106704711914,2.0908955515633636,28.73369026184082,-0.013639390542446672
8510,2013-12-10,27.6066951751709,28.07239532470703,27.569440841674805,28.02582550048828,4330578.0,-0.013972111774986695,-1.0377421187053,-3.749978668577962,34.61538694563981,45.83009778788761,0.7282237894685011,0.839381150755738,0.7499118815306574,1.0694377185609483,8.387332768715119,0.5029544830322266,-0.06326014637699018,-0.8000736236572266,-1.456781766644042,-0.14336548067041122,-1.1284276951506342,-0.4717195521638189,1.3547772598266619,3.174463866338364,-32.848898918850004,0.32835407149340745,12,0.5774688720703125,0.7078657150268555,0.9407143592834473,0.9593420028686523,-0.04656982421875,1,0.002024339189707458,2.0909141681637515,27.99788475036621,1.1276534560284408,27.92337226867676,1.1379317649800187,28.212106704711914,0.002024339189707458
8511,2013-12-11,27.29933357238769,27.6066951751709,27.243450164794922,27.569440841674805,4722246.0,-0.011133589183092263,1.1081149890966249,0.644446972627372,34.21052631578944,44.39092305226039,0.9826916329107753,1.1398991444171642,1.0388368142020035,1.3576127319859133,9.193837023860208,0.36324501037597656,-0.10245400499767854,-1.0659878730773968,-1.8820130265856854,-0.24996271956910832,-1.4740004498315393,-0.6579752963232544,1.6064575988769576,3.7735435942874673,-35.2860924286321,0.4080125767541435,12,0.7218351364135778,0.8522319793701207,1.248075962066654,1.266703605651859,0.5215835571289098,2,0.03343572948049767,-1.0377421187053,27.6066951751709,2.0909141681637515,27.99788475036621,1.1276534560284408,27.92337226867676,0.03343572948049767
8512,2013-12-12,27.26207733154297,27.5135555267334,27.243450164794922,27.336589813232425,4214516.0,-0.0013647307816483378,-3.8333731526673267,0.27586255596199066,30.18292473545229,41.803220313922296,0.9391089723601205,1.1588108435020459,1.0556422762095004,1.3742299441537433,10.251900945149554,0.27010536193847656,-0.17657641479485164,-1.053879833221437,-2.0073196499981734,-0.10044001644470057,-1.5305997416098052,-0.5771599248330688,1.5439733793334973,1.9999098955197518,-36.1313597357264,0.47671990838836775,12,0.7311496734619141,0.8894882202148438,1.285332202911377,1.303959846496582,0.8196334838867223,3,0.029723266620863997,1.1081149890966249,27.29933357238769,-1.0377421187053,27.6066951751709,2.0909141681637515,27.99788475036621,0.029723266620863997
8513,2013-12-13,27.243450164794922,27.37384605407715,27.066484451293945,27.345903396606445,4166631.0,-0.0006832629267944368,2.8823345178582183,1.3749808017201004,27.129338150791156,39.368195315081906,0.8320565044146235,1.1181291594827698,1.0666923929264058,1.378592520446979,10.54118658484507,0.3073616027832031,-0.19744139199810107,-0.9984606742858873,-2.0439304149830235,0.04700906641124902,-1.5211955446344554,-0.4757258039373191,1.4688445133166503,17.592583814163035,-18.388741384629206,0.5227348703485674,12,0.6612939834594727,0.8196325302124023,1.3039593696594238,1.322587013244629,0.8475742340087891,4,0.027008528913325724,-3.8333731526673267,27.26207733154297,1.1081149890966249,27.29933357238769,-1.0377421187053,27.6066951751709,0.027008528913325724
8514,2013-12-16,27.392473220825195,27.578754425048828,27.29933357238769,27.37384605407715,2935903.0,0.005470050787577785,-2.3333409178819915,-0.18181141208228613,30.21147699811796,36.22607687576681,0.5984986935890753,0.8923530864496101,0.9149706661308059,1.2145394442045543,10.327881381342635,0.33530426025390625,-0.23564720323165744,-0.7716656684875502,-1.82736897093638,0.28403763396127957,-1.2995173197119634,-0.24381401726313712,1.188156639140967,32.40732137879773,-0.7935125579172677,0.5278516512244148,12,0.5122709274291992,0.6473236083984375,1.1875357627868652,1.1735639572143555,0.42844390869140625,0,0.009520633051666838,2.8823345178582183,27.243450164794922,-3.8333731526673267,27.26207733154297,1.1081149890966249,27.29933357238769,0.009520633051666838
8515,2013-12-17,27.28070640563965,27.3552188873291,27.131681442260746,27.290019989013672,3951364.0,-0.004080201677465811,2.199989078349142,-0.5,32.36245911797546,33.35214604255503,0.5571353422750072,0.9338983913036891,1.0271883726047548,1.3094327228153517,10.094924864208277,0.2607917785644496,-0.31907359488976894,-0.8084547996521003,-1.892534279202092,0.2756246798978914,-1.3504945394270962,-0.26641505987710445,1.1787918216327355,39.655257638776106,3.871808927901391,0.542039739774996,12,0.6147241592407227,0.7590904235839844,1.276017189025879,1.2853307723999023,0.4284439086914027,1,0.019460534951293518,-2.3333409178819915,27.392473220825195,2.8823345178582183,27.243450164794922,-3.8333731526673267,27.26207733154297,0.019460534951293518
8516,2013-12-18,27.643951416015625,27.65326690673828,26.96402931213379,27.336589813232425,4717522.0,0.013315088142324738,3.2285476906514385,-33.00143354495149,37.79762086152658,32.94821262626752,0.025764163980042554,0.5241720347289949,0.6671231743570054,0.9259012714126982,10.121783087218065,0.6892375946044922,-0.3656929970207585,-0.3986397743225112,-1.4747721990838052,0.6774926504387828,-0.93670598670316,0.1394264380581376,0.704105709178485,98.64843548936099,60.20874852595491,0.538066212380647,12,-0.07451152801513672,0.3446178436279297,0.9127721786499023,0.9220857620239258,0.35393333435058594,2,-0.0030323474311603205,2.199989078349142,27.28070640563965,-2.3333409178819915,27.392473220825195,2.8823345178582183,27.243450164794922,-0.0030323474311603205
8517,2013-12-19,27.31796264648437,27.597381591796875,27.131681442260746,27.550811767578125,3177260.0,-0.011792408567987578,1.8571545590713132,-0.757573877105254,30.285713282695298,32.620879448189044,0.23644499557619625,0.8141452273607719,0.9934701120577678,1.228907163231117,10.457598612840421,0.5122699737548793,-0.4854515399350383,-0.6752643585205114,-1.7905318096022675,0.4400030925612448,-1.2328980840613895,-0.11763063297963328,0.8916916974037079,51.35142614408335,14.992949746452084,0.5576337255408781,12,0.2002496719360387,0.6706066131591832,1.2294473648071325,1.2480745315551793,0.6892356872558629,3,0.01841112712323567,3.2285476906514385,27.643951416015625,2.199989078349142,27.28070640563965,-2.3333409178819915,27.392473220825195,0.01841112712323567
8518,2013-12-20,27.643951416015625,27.69983673095703,27.392473220825195,27.40178871154785,6248228.0,0.011933128899464407,-1.3571392003276506,-1.0399983617299973,39.60673575606411,32.93357579600579,-0.1490187757937278,0.445722026933673,0.6557208954676987,0.8810029221265623,10.977509878490146,0.3818740844726598,-0.6158816608882915,-0.3078282356262214,-1.4095687832987203,0.7939123120462774,-0.8586985094624708,0.243042038210028,0.44114042469702497,92.40489922882509,53.0274743788117,0.5508702738362486,12,-0.12573909759521484,0.3446178436279297,0.8685307502746582,0.9220857620239258,0.6612949371337855,4,0.015835630472149198,1.8571545590713132,27.31796264648437,3.2285476906514385,27.643951416015625,2.199989078349142,27.28070640563965,0.015835630472149198
8519,2013-12-23,27.718463897705078,27.904743194580078,27.643951416015625,27.74640655517578,3551857.0,0.002695435271467206,-1.9473389234980922,-0.11538794766979356,35.2409625549044,33.003084197035186,-0.29875234360913794,0.3185891655091737,0.5709721465115436,0.7816626740510451,10.614344703968529,0.2607917785644531,-0.6527704713684663,-0.18953990936279297,-1.2527416837408119,0.8736618650152259,-0.7211407965518006,0.3420609778262147,0.2545216901496872,80.19809207124825,43.454276242962344,0.5316008871890093,12,-0.28407764434814453,0.27010536193847656,0.7940182685852051,0.8475732803344727,0.7544345855712926,0,0.01344087834281038,-1.3571392003276506,27.643951416015625,1.8571545590713132,27.31796264648437,3.2285476906514385,27.643951416015625,0.01344087834281038
8520,2013-12-24,27.811603546142575,27.87680244445801,27.597381591796875,27.737091064453125,1293215.0,0.003360202382831412,1.7272507260405985,-2.666621160409429,35.04528432393364,33.095835086828984,-0.40204875788393224,0.17113773541466415,0.47867642166856683,0.6647284231156085,10.292742281460576,0.27942085266113637,-0.6375455213656167,-0.05635004043579528,-1.066835714432699,0.9541356335611084,-0.5615928774342471,0.44889279656265657,-0.8475742340087855,90.09904603562376,57.643151272617,0.5052428369984513,12,-0.377217292785641,0.17696571350098012,0.7008786201477086,0.7544336318969762,0.5867824554443395,1,0.00033488120735558624,-1.9473389234980922,27.718463897705078,-1.3571392003276506,27.643951416015625,1.8571545590713132,27.31796264648437,0.00033488120735558624
8521,2013-12-26,27.70915031433105,27.8209171295166,27.616010665893555,27.78366279602051,1888125.0,-0.0036838304429854807,1.750031997952131,-1.000000000000143,40.55941652501284,34.24877861900238,-0.26300768106484185,0.2396644375738397,0.5985160441941808,0.7413599725033428,10.49807646300297,0.20490646362304688,-0.647794196478177,-0.1294641494751012,-1.121535112339334,0.8626068133891316,-0.6254996309072176,0.3665713319570152,-0.7268655395507793,74.69893192074099,37.77485788021957,0.49603548143211695,12,-0.27476406097411754,0.23284912109375355,0.8033318519592321,0.8568868637084996,0.5122699737548828,3,0.0,1.7272507260405985,27.811603546142575,-1.9473389234980922,27.718463897705078,-1.3571392003276506,27.643951416015625,0.0
8522,2013-12-27,27.802289962768555,27.848859786987305,27.6346378326416,27.79297637939453,1769916.0,0.0033613318120884195,3.1818486456297124,-0.1249936005733767,47.547158146903065,36.51742528523704,-0.30336126845054423,0.1041851117176904,0.517597727140128,0.6278832084989929,11.074302298639578,0.21422195434570312,-0.6161737666763436,-0.006054019927979937,-0.9612732928178289,0.949165252961869,-0.4836636563729044,0.47155561651694455,-0.8021148345947289,80.00014893308064,39.33169954693989,0.4776096364449236,12,-0.3679037094116211,0.13970947265625,0.7101922035217285,0.7637472152709961,0.24216461181640625,4,0.007035204217335611,1.750031997952131,27.70915031433105,1.7272507260405985,27.811603546142575,-1.9473389234980922,27.718463897705078,0.007035204217335611
8523,2013-12-30,27.89542961120605,27.91405868530273,27.737091064453125,27.737091064453125,2314258.0,0.0033500711114884396,-1.2353068722519578,17.000819168543547,47.94004675506353,38.4872663693421,-0.32887667880107685,-0.0471209951288003,0.41759571749719626,0.5116185199846548,10.883857691376628,0.17696762084960582,-0.554121785896065,0.12247886657714346,-0.758273501991173,1.00323123514546,-0.3178973177070148,0.5628550508613017,-0.8777219367065427,94.11732819369986,49.69595026169659,0.4403761842841588,12,-0.4563856124877894,0.04656982421875355,0.4680285453796422,0.6706075668334996,0.3166770935058629,0,0.004006703753696161,3.1818486456297124,27.802289962768555,1.750031997952131,27.70915031433105,1.7272507260405985,27.811603546142575,0.004006703753696161
8524,2013-12-31,28.02582550048828,28.10965156555176,27.802289962768555,27.89542961120605,2639897.0,0.00467445352516993,1.0624972002329154,0.8235258688189291,59.41426716991475,41.49302281955758,-0.402288500112558,-0.21262573037539667,0.28681569719040567,0.3589184891280439,11.12003971208347,0.3073616027832067,-0.46789747103694523,0.26824283599853516,-0.5815311025932353,1.1180167745903056,-0.15664413329735183,0.6931298052944221,-0.9722637855566454,83.63635009699209,32.59311266476869,0.42488696929588554,12,-0.4889850616455078,-0.08382606506347656,0.3446183204650879,0.5402116775512695,0.2328510284423828,1,0.009970120332629007,-1.2353068722519578,27.89542961120605,3.1818486456297124,27.802289962768555,1.750031997952131,27.70915031433105,0.009970120332629007
8525,2014-01-02,27.616010665893555,28.06308174133301,27.6066951751709,28.06308174133301,5007516.0,-0.01462275694921411,1.0416734216745998,-3.428567249323418,56.800049148099674,43.60440374028792,0.06715296973595741,0.12356662485596104,0.6917766471937696,0.7430761055179289,11.203870632350245,0.4563865661621129,-0.37522116556260343,-0.09081077575683594,-0.8356583087349492,0.6540367572212773,-0.46323454224589256,0.2816129907322207,-0.4990835599247099,1.8521468065257327,-52.89135712891525,0.37242376648905573,1,0.004655838012698865,0.26544761657714844,0.8312735557556152,0.9500265121459961,1.0152244567871094,3,0.031028660429983645,1.0624972002329154,28.02582550048828,-1.2353068722519578,27.89542961120605,3.1818486456297124,27.802289962768555,0.031028660429983645
8526,2014-01-03,27.58806800842285,27.99788475036621,27.383159637451172,27.960628509521484,4519540.0,-0.0010118281676799734,1.7499989334243478,0.8333361775472002,57.02815241500856,46.5757858661005,0.0964809302348506,0.064593239996384,0.7060332625858905,0.747466797571569,11.29424111741939,0.6147251129150391,-0.29708141364988094,-0.061472320556639204,-0.6288875239074407,0.5059428827941623,-0.34517992223204175,0.22223528111876334,-0.41157743487903176,28.20518205995927,-31.838159642973714,0.2837076016754016,1,0.15833759307861328,0.29339027404785156,0.8592162132263184,0.9779691696166992,1.3598442077636719,4,0.029372045658168755,1.0416734216745998,27.616010665893555,1.0624972002329154,28.02582550048828,-1.2353068722519578,27.89542961120605,0.029372045658168755
8527,2014-01-06,27.70915031433105,27.830232620239254,27.6066951751709,27.755720138549805,4730513.0,0.0043889374881644905,1.2857198580177556,0.12499936005407217,59.61541642348607,48.79897260692517,0.04103988752471466,-0.10129471278351687,0.5699876590159754,0.6073128994867254,12.068105578924996,0.2421646118164027,-0.21500192863648948,0.08475780487060192,-0.41864832570650634,0.5881639354477102,-0.16694526041795044,0.33646087015915427,-0.4766700812667537,44.87189248367572,-19.69264944695786,0.2517030652885539,1,0.03725528717041371,0.172307968139652,0.8219599723815953,0.8568868637084996,1.2480754852294993,0,0.018487393801098984,1.7499989334243478,27.58806800842285,1.0416734216745998,27.616010665893555,1.0624972002329154,28.02582550048828,0.018487393801098984
8528,2014-01-07,27.867488861083984,27.88611602783203,27.616010665893555,27.737091064453125,4551213.0,0.005714305381318008,2.222212109490546,-2.800049148099393,59.77017175918404,51.52444029628957,-0.09192183403611764,-0.2783033226712419,0.399718525884019,0.43315808803605904,12.04334726217848,0.27010536193847656,-0.16754963294904002,0.2458905220031724,-0.251107840892967,0.7428888848993118,-0.0026086594448955225,0.49438970345124034,-0.5823783480704385,66.66684169486776,-1.8841848603099578,0.24849918144806935,1,-0.12108325958251953,0.01396942138671875,0.6473221778869629,0.6985483169555664,1.3505287170410156,1,0.006350256902698748,1.2857198580177556,27.70915031433105,1.7499989334243478,27.58806800842285,1.0416734216745998,27.616010665893555,0.006350256902698748
8529,2014-01-08,27.616010665893555,27.802289962768555,27.49492835998535,27.765033721923828,4792892.0,-0.009024070896520908,1.7500021331604052,-1.1428341573296668,56.5217552601861,53.91071484476206,0.16035843514606185,-0.0599760547730277,0.630392885051581,0.6732945250939295,12.130728554036802,0.3725605010986328,-0.06479441368585981,0.013506031036378374,-0.4508970126956271,0.47790907476838385,-0.21869549082962436,0.2457075529023811,-0.2814276897277175,34.246721368959776,-36.3913609021964,0.23220152186600343,1,0.13039493560791016,0.23750591278076172,0.8988003730773926,0.9500265121459961,1.7417163848876953,2,0.021585161087533722,2.222212109490546,27.867488861083984,1.2857198580177556,27.70915031433105,1.7499989334243478,27.58806800842285,0.021585161087533722
8530,2014-01-09,27.662580490112305,27.7277774810791,27.550811767578125,27.662580490112305,5600923.0,0.0016863342349540122,1.714323328067404,-0.0,50.41324761770173,55.00558496617194,0.10105350707357275,-0.10766443317576346,0.5634317522589996,0.6204463191080691,11.908119177777088,0.17696571350097656,-0.01765331560743988,0.05728158950805806,-0.4078994794184361,0.5224626584345522,-0.17530894495519078,0.2898721239713069,-0.28149339858331146,45.45460186848613,-20.746418189412758,0.2325905344632471,1,0.08382511138916016,0.19093608856201172,0.8289456367492676,0.9034566879272461,1.9373111724853516,3,0.021548822570310433,1.7500021331604052,27.616010665893555,2.222212109490546,27.867488861083984,1.2857198580177556,27.70915031433105,0.021548822570310433
8531,2014-01-10,28.212106704711914,28.258676528930664,27.83954620361328,27.848859786987305,5343676.0,0.019865327271113786,-1.1951231694403932,100.0,68.0451292789863,57.28313731418118,-0.4130635813190331,-0.6169322166185367,-0.004424094723226801,0.06777345149935599,11.036124551831056,0.5960960388183594,0.05434051455304001,0.5611691474914551,0.04596617936975633,1.0763721156131538,0.3035676634306057,0.8187706315523045,-0.7873057447415555,93.90246338880786,24.75634520337219,0.2576014840608501,1,-0.3911886215209961,-0.35859012603759766,0.2794194221496582,0.3539304733276367,1.229446411132816,4,0.01485633179952317,1.714323328067404,27.662580490112305,1.7500021331604052,27.616010665893555,2.222212109490546,27.867488861083984,0.01485633179952317
8532,2014-01-13,28.07239532470703,28.23073387145996,27.92337226867676,28.08171081542969,4287417.0,-0.004952178207292435,-1.000000000000023,-0.02564506474277151,59.34958943519869,58.55086427864065,-0.25815638275097186,-0.43574192310820337,0.11915996953444363,0.20051943850124943,10.117006252765533,0.3073616027831996,0.12029868167644509,0.38094186782836914,-0.1329484705401036,0.8948322061968419,0.12399669864413099,0.6378870370126073,-0.5808843192198481,75.60960381995085,9.017030823297489,0.25694516918423665,1,-0.2514772415161133,-0.22819232940673828,0.419130802154541,0.49364185333251953,1.5368099212646484,0,0.031187822818558475,-1.1951231694403932,28.212106704711914,1.714323328067404,27.662580490112305,1.7500021331604052,27.616010665893555,0.031187822818558475
8533,2014-01-14,27.97925567626953,28.17485046386719,27.941999435424805,28.07239532470703,3630664.0,-0.003317837589567052,-1.7777878905094966,9.998361998358185,55.645157294816514,58.13207429251862,-0.16972381039822082,-0.3000340579226304,0.19896119344809193,0.2915839417399546,8.834274090037345,0.23285102844238637,0.1688707388181072,0.2510119438171401,-0.2322768463014313,0.7343007339357115,0.009367548757854394,0.4926563388764258,-0.42637142890686874,63.414530597566575,-1.396847095306434,0.24164439505928528,1,-0.15833759307861328,-0.3679027557373047,0.512270450592041,0.5867815017700195,1.6392650604248047,1,0.034953400283642244,-1.000000000000023,28.07239532470703,-1.1951231694403932,28.212106704711914,1.714323328067404,27.662580490112305,0.034953400283642244
8534,2014-01-15,27.65326690673828,28.007198333740234,27.643951416015625,27.95131492614746,6719455.0,-0.011651087981148,-1.2941017038986695,3.2000122870249017,46.886472165254766,57.03056573886919,0.1093603159242349,0.04900711539750091,0.5045458824156093,0.6109039635013929,7.871246950711253,0.3632469177246094,0.18060919131373154,-0.08801651000976562,-0.546601812914929,0.3705687928953978,-0.31730916146234733,0.14127614144281608,-0.043919276850179045,14.473829572246547,-45.19157177899686,0.22929265145258165,1,0.16765117645263672,-0.04191398620605469,0.6659502983093262,0.9127702713012695,1.9745674133300781,2,0.056584658755289174,-1.7777878905094966,27.97925567626953,-1.000000000000023,28.07239532470703,-1.1951231694403932,28.212106704711914,0.056584658755289174
8535,2014-01-16,27.811603546142575,27.858173370361328,27.6346378326416,27.69983673095703,4169100.0,0.005725784224275943,1.1818300288559993,-0.37499600033276037,51.971312747859145,56.46869466474148,-0.020465945502117222,-0.07116541936271048,0.3242217314531963,0.44199261666430445,6.5564050869641815,0.22353553771972656,0.1879821500320773,0.0437752723693805,-0.36084239744269553,0.44839294218145653,-0.1585335625366575,0.24608410727541852,0.4470729827880895,28.358131403280844,-28.19091321790455,0.20230883490603804,1,0.06519889831543324,-0.200250625610348,0.5076136589050328,0.7544336318969762,1.9093704223632848,3,0.055592749338364555,-1.2941017038986695,27.65326690673828,-1.7777878905094966,27.97925567626953,-1.000000000000023,28.07239532470703,0.055592749338364555
8536,2014-01-17,27.56012535095215,27.92337226867676,27.56012535095215,27.88611602783203,4963066.0,-0.00904220408482359,-1.2285724315880227,-2.91670364176261,45.608095019343686,54.91232561983677,0.2532653038036088,0.18309828436245823,0.5632482093654403,0.6850443814679181,6.038856547897788,0.3632469177246129,0.14515298417287426,-0.20351161956786967,-0.6152069889960927,0.20818374986035337,-0.4093593042819812,0.0023360651462418502,0.6860704040527352,0.0,-51.36919415436189,0.2058476847141123,1,0.3166770935058594,0.051227569580078125,0.689237117767334,1.0059118270874023,2.3750705718994105,4,0.07401150341919749,1.1818300288559993,27.811603546142575,-1.2941017038986695,27.65326690673828,-1.7777878905094966,27.97925567626953,0.07401150341919749
8537,2014-01-21,27.8209171295166,27.848859786987305,27.5135555267334,27.83954620361328,4026412.0,0.009462648491017855,16.99989760917422,0.05714603336200289,48.72610592631729,53.68520719396268,0.011169513979481849,-0.04013939795147081,0.28437102455774266,0.41547248938572423,5.540766796061698,0.33530426025390625,0.14427828785383312,0.032132434844971414,-0.32241675843127027,0.3866816281212131,-0.14514216179314943,0.20940703148309225,0.39783580932617113,46.47874730681901,0.49555181388503655,0.17727459663812095,1,0.05588531494140625,-0.209564208984375,0.26545000076293945,0.6054105758666992,1.9466266632080078,1,0.0582524285156909,-1.2285724315880227,27.56012535095215,1.1818300288559993,27.811603546142575,-1.2941017038986695,27.65326690673828,0.0582524285156909
8538,2014-01-22,28.08171081542969,28.12828063964844,27.79297637939453,27.858173370361328,4605862.0,0.009374014691859278,1.117641390110196,-11.999385686495533,50.91465546520694,53.06219610563167,-0.24143010397711961,-0.2808553000733518,0.008749997050099267,0.14301324258453363,5.198473845372334,0.3353042602539098,0.1530443607983507,0.2710381507873585,-0.09955077985037519,0.6416270814250922,0.08574368546849342,0.45633261610622355,0.0947302786865194,92.42428473469798,49.088777294278486,0.18529446531886667,1,-0.1955947875976598,-0.4703578948974645,-0.009314537048343396,0.34461688995360973,1.993194580078118,2,0.05439463573218961,16.99989760917422,27.8209171295166,-1.2285724315880227,27.56012535095215,1.1818300288559993,27.811603546142575,0.05439463573218961
8539,2014-01-23,28.09102439880371,28.13759422302246,27.830232620239254,28.053768157958984,3666738.0,0.00033166011270591156,3.7142836246617965,0.16666666666666402,58.947358588449696,54.01043065793699,-0.196992921165986,-0.27492187320534,-0.011084406484361153,0.1253903390818607,5.3679972730829615,0.3073616027832067,0.14619140378601259,0.2617237091064446,-0.12638948937714645,0.6498369075900357,0.0676671098646473,0.4557803083482419,-0.5774688720703125,92.53734992786758,42.138762281030196,0.19405659924179622,1,-0.2049083709716797,-0.4796714782714844,-0.10711097717285156,0.24682044982910156,1.7230892181396484,3,0.054376669081376505,1.117641390110196,28.08171081542969,16.99989760917422,27.8209171295166,-1.2285724315880227,27.56012535095215,0.054376669081376505
8540,2014-01-24,27.8209171295166,28.28661727905273,27.811603546142575,27.988569259643555,3841207.0,-0.009615429663669128,-4.100016382699675,-4.499974402293555,54.01927460785076,52.45200236114416,0.10944576572950382,-0.004301624291095152,0.24604720775126765,0.387169155776693,5.589132431951341,0.47501373291015625,0.12040922391533826,-0.008849239349366655,-0.3968953756530631,0.3791968969543298,-0.2028723075012131,0.1851738288024798,-0.2948808288574227,39.75899750066018,-12.891428848655153,0.1940230681518478,1,0.07916927337646484,-0.19559383392333984,0.1513533592224121,0.5169277191162109,2.272617340087887,4,0.06494815329559023,3.7142836246617965,28.09102439880371,1.117641390110196,28.08171081542969,16.99989760917422,27.8209171295166,0.06494815329559023
8541,2014-01-27,27.70915031433105,27.87680244445801,27.671894073486328,27.830232620239254,3496135.0,-0.004017366309860826,-1.0952334516520217,0.7222234863136817,50.0,51.41315909056653,0.15909605626658063,0.11327274334576032,0.35167948261015525,0.49121151094415083,5.6600095418489165,0.20490837097168324,0.11949680020277853,-0.12061605453491708,-0.5086621908386135,0.26743008176877936,-0.31463912268676353,0.07340701361692936,-0.15269077453612923,25.301314805813526,-27.162634952014194,0.1940230681518478,1,0.19093608856201527,-0.08382701873778942,0.2584633827209508,0.6286945343017614,2.095649719238285,0,0.07260502871263808,-4.100016382699675,27.8209171295166,3.7142836246617965,28.09102439880371,1.117641390110196,28.08171081542969,0.07260502871263808
8542,2014-01-28,27.99788475036621,28.035139083862305,27.68120765686035,27.755720138549805,4755207.0,0.010420183685164286,1.235309706796444,-2.0,52.16049168132487,51.025974022400796,-0.1579269120791018,-0.1687065659823901,0.05613570286471514,0.19471728531762977,5.9726455570485895,0.3539314270019531,0.14373384289086033,0.15833864212036275,-0.2365897430693238,0.5532670273100493,-0.03912555047448052,0.355802834715206,-0.41221890100097625,53.030481675003095,2.265484911670896,0.19746419259484269,1,-0.09779834747314453,-0.28873538970947266,-0.21888017654418945,0.28873252868652344,1.220132827758789,1,0.06919491203563188,-1.0952334516520217,27.70915031433105,-4.100016382699675,27.8209171295166,3.7142836246617965,28.09102439880371,0.06919491203563188
8543,2014-01-29,28.007198333740234,28.18416404724121,27.8209171295166,27.988569259643555,5473696.0,0.00033265310779961865,-1.052629026260623,0.07692731797989981,57.046974331345744,52.154918707522015,-0.18199915239867082,-0.17836210275296338,0.024667151273995103,0.1811885166441769,6.628159017030668,0.3632469177246094,0.07187972471332316,0.16206378936767507,-0.23930485080159158,0.5634324295369417,-0.03862053071695826,0.3627481094523084,-0.3934944271874983,54.54556737368629,1.62126144778005,0.20068432008463277,1,-0.10711193084716797,-0.17230987548828125,-0.25380754470825195,0.2794189453125,1.6485767364501953,2,0.0628533221355343,1.235309706796444,27.99788475036621,-1.0952334516520217,27.70915031433105,-4.100016382699675,27.8209171295166,0.0628533221355343
8544,2014-01-30,28.30524635314941,28.37044334411621,27.941999435424805,28.06308174133301,4034035.0,0.010641836282857309,1.3000081913499344,12.99928330091085,60.61538228885611,53.1153708787439,-0.42224121179593155,-0.47895980461372645,-0.2997356008049685,-0.11328690646526596,7.106085309214287,0.42844390869140625,0.04333211463151798,0.4461407661437953,0.001202075030043659,0.8910794572575469,0.22367142058692124,0.6686101117006693,-0.6646259116966746,90.66680136849729,35.27755605614184,0.2224693455568752,1,-0.3632469177246058,-0.4284448623657191,-0.5518555641174281,-0.018629074096676135,1.2480754852294957,3,0.06252053136296043,-1.052629026260623,28.007198333740234,1.235309706796444,27.99788475036621,-1.0952334516520217,27.70915031433105,0.06252053136296043
8545,2014-01-31,28.47289848327637,28.52878189086914,28.007198333740234,28.07239532470703,6230298.0,0.005923005510542367,1.0363620116391203,1.6538467597114774,54.92957340244044,54.15109069908799,-0.5433644153160628,-0.610421134296196,-0.4869329525550796,-0.2793296308684283,8.101238800831096,0.5215835571289062,0.03561530103234389,0.5709485054016135,0.0638840276578172,1.0780129831454097,0.31741626652971533,0.8244807442735116,-0.7884886676638274,93.4783286144207,41.18608225424377,0.2535322388718984,1,-0.4517297744751012,-0.5169277191162145,-0.7614207267761266,-0.18628120422363637,1.0152263641357386,4,0.04710497368066524,1.3000081913499344,28.30524635314941,-1.052629026260623,28.007198333740234,1.235309706796444,27.99788475036621,0.04710497368066524
8546,2014-02-03,28.398386001586914,28.798887252807614,28.32387351989746,28.78026008605957,6207322.0,-0.0026169615900967225,1.2666739478666298,-0.9534858247729451,56.31770501038329,54.99460170842865,-0.3770956076582266,-0.49760130160255045,-0.42662869426981587,-0.20466573140232924,8.774631590745976,0.4750137329101527,0.07899727300728898,0.45592012405395366,-0.07449964996626335,0.9863398980741707,0.19071023704384515,0.7211300110640622,-0.6464264199538441,64.16672070663824,14.211600616086102,0.2652098870101083,2,-0.1629953384399414,-0.30736255645751953,-0.6869082450866699,-0.11176872253417969,1.5833797454833949,0,0.05969171867453493,1.0363620116391203,28.47289848327637,1.3000081913499344,28.30524635314941,-1.052629026260623,28.007198333740234,0.05969171867453493
8547,2014-02-04,28.221420288085934,28.50083923339844,28.035139083862305,28.48221206665039,5062164.0,-0.006231541239389182,2.125020798402632,0.6829260983357734,54.54546756408412,55.39802527497056,-0.15348459277736026,-0.2954370593392852,-0.25751286866640655,-0.025899183397061876,9.129891613126528,0.46570014953613637,0.09357844072340527,0.2533409118652301,-0.27911077292574404,0.7857925966562043,-0.01288493053025519,0.5195667542607154,-0.3647679393354082,40.95249425632563,-6.998541286007374,0.2662258423954864,2,0.013970375061038709,-0.13039684295653942,-0.5332274436950648,0.06519699096680043,1.9279975891113317,1,0.0561056009697658,1.2666739478666298,28.398386001586914,1.0363620116391203,28.47289848327637,1.3000081913499344,28.30524635314941,0.0561056009697658
8548,2014-02-05,28.04445457458496,28.202791213989254,27.97925567626953,28.15622138977051,3442560.0,-0.0062706168468665835,1.1818300288560402,0.42856724932349205,57.777771035951524,55.26807110247076,0.019713657765851877,-0.11018288192114056,-0.09602000394180976,0.15512840247864546,9.61111025789087,0.2421646118164027,0.14786330638261802,0.0675269126892104,-0.4637667735693505,0.5988205989477713,-0.19811993044006826,0.33317375581848907,-0.09357873542872497,11.956657228840621,-38.567200413522905,0.2656468431292803,2,0.19093608856201172,0.046568870544433594,-0.3562617301940918,0.24216270446777344,2.4775238037109375,2,0.041846526214974755,2.125020798402632,28.221420288085934,1.2666739478666298,28.398386001586914,1.0363620116391203,28.47289848327637,0.041846526214974755
8549,2014-02-06,28.212106704711914,28.41701316833496,28.07239532470703,28.221420288085934,6692935.0,0.005978084889512791,-1.3870763173714007,0.08333048909515653,57.93359746039042,55.70299586386406,-0.14411158460725915,-0.24336466904607335,-0.28141930889319866,-0.008338028065203673,9.961838559231541,0.37255859375,0.18062416203460074,0.20537424087524414,-0.3072204466197448,0.7179689283702331,-0.050923102872250325,0.4616715846227386,-0.2328510284423828,28.409231062801044,-23.889086745463022,0.2562973437474938,2,0.023283958435058594,-0.12108325958251953,-0.5215849876403809,-0.20025157928466797,2.300558090209961,3,0.05117194474659348,1.1818300288560402,28.04445457458496,2.125020798402632,28.221420288085934,1.2666739478666298,28.398386001586914,0.05117194474659348
8550,2014-02-07,28.258676528930664,28.333187103271484,28.09102439880371,28.258676528930664,5443633.0,0.001650703533280451,2.2500447971329836,-0.0,65.06025879949527,57.376357952696864,-0.13639878785076576,-0.2561180212624663,-0.3461615719418276,-0.049219135974119865,10.331520653788772,0.24216270446777344,0.1889397092605556,0.22213926315307475,-0.2752956194134413,0.7195741457195908,-0.02657817813018326,0.47085670443633276,-0.2794208526611328,34.09103073375189,-23.797273552221142,0.2487174412832589,2,-0.018629074096679688,-0.16765308380126953,-0.519256591796875,-0.24682140350341797,2.2912425994873047,4,0.04581408149538824,-1.3870763173714007,28.212106704711914,1.1818300288560402,28.04445457458496,2.125020798402632,28.221420288085934,0.04581408149538824
8551,2014-02-10,28.631235122680664,28.64055061340332,28.09102439880371,28.240047454833984,4315546.0,0.013183865612693468,1.6818018923686255,100.0,66.66666666666657,58.98815517329039,-0.40722900782069615,-0.6278571491838143,-0.7227291677691099,-0.41817766287983815,11.057034825156137,0.5495262145996094,0.1804680740425546,0.5737414360046387,0.013778198874639713,1.1337046731346376,0.2937598174396392,0.8537230545696382,-0.5700162887573228,98.59132586693741,37.63800795591489,0.2799816185649994,2,-0.3213329315185547,-0.5402116775512695,-0.8801727294921875,-0.619379997253418,1.3691596984863246,0,0.029928493166983428,2.2500447971329836,28.258676528930664,-1.3870763173714007,28.212106704711914,1.1818300288560402,28.04445457458496,0.029928493166983428
8552,2014-02-11,28.947912216186523,29.03173828125,28.59398078918457,28.59398078918457,4415074.0,0.011060546013783368,-1.4736853450598721,0.9047612082205807,67.415722581125,60.14023831215475,-0.6425430105798675,-0.922897042013151,-1.0434212345655958,-0.7402330964541832,12.060305444800857,0.4377574920654297,0.21817393154610798,0.8466426849365227,0.15935954624475102,1.5339258236282944,0.5030011155906386,1.1902842542824068,-0.8568878173828125,92.03539662633834,33.614530300184484,0.3436415693458853,2,-0.4610433578491211,-0.6845788955688477,-1.1339802742004395,-0.9360570907592773,1.0524826049804652,1,0.03571426924203869,1.6818018923686255,28.631235122680664,2.2500447971329836,28.258676528930664,-1.3870763173714007,28.212106704711914,0.03571426924203869
8553,2014-02-12,28.95722579956055,29.01310920715332,28.73369026184082,28.854772567749023,2754885.0,0.00032173592708417686,1.608709588382467,0.2894719824102018,67.4157225811251,60.89583167796241,-0.5620263121974638,-0.9014022895813021,-1.0630299159594223,-0.7510587854621917,13.117794055387023,0.2794189453125,0.2857842714790948,0.8070577621459982,0.023858720452867743,1.5902568038391287,0.415458241299433,1.1986572829925635,-0.8662014007568395,92.2329672427097,36.55259454410363,0.3915995208465661,2,-0.4517288208007848,-0.6938924789428746,-1.1432938575744664,-0.9453706741333043,1.2573909759521413,2,0.04117079743373786,-1.4736853450598721,28.947912216186523,1.6818018923686255,28.631235122680664,2.2500447971329836,28.258676528930664,0.04117079743373786
8554,2014-02-13,29.218017578125,29.26458740234375,28.84545707702637,28.854772567749023,3256388.0,0.009006103705155644,-1.1951122055011636,3.545471469794162,78.19552171586707,63.48093704612093,-0.7596059872992988,-1.0951027562174254,-1.3225909350752474,-1.0033846157871125,14.900474045622389,0.41913032531737926,0.337291284660413,0.9896120071411119,0.10886792165480585,1.8703560926274179,0.5492399643979589,1.4299840498842649,-1.014107513427735,96.0317576407681,36.753758036983115,0.44037204274315217,2,-0.5960960388183594,-0.8382596969604492,-1.404085636138916,-1.206162452697754,0.9314002990722656,3,0.04462865410646999,1.608709588382467,28.95722579956055,-1.4736853450598721,28.947912216186523,1.6818018923686255,28.631235122680664,0.04462865410646999
8555,2014-02-14,29.35772705078125,29.35772705078125,29.11556434631348,29.14350509643555,2959738.0,0.0047816205285895474,1.260857951813632,0.5897450707553265,82.89962202674354,66.43448338127207,-0.8499885464178085,-1.1731916261967577,-1.469029284944071,-1.141463114746763,16.801292702033148,0.24216270446776988,0.3820693287967707,1.0520153045654297,0.06081811596169473,2.0432124931691646,0.5564167102635622,1.5476138988672972,-1.0053221588134775,100.0,34.91953304380432,0.4955985943018675,2,-0.6892356872558594,-0.9220857620239258,-1.5577659606933594,-1.345871925354004,0.7916908264160156,4,0.03934016220475378,-1.1951122055011636,29.218017578125,1.608709588382467,28.95722579956055,-1.4736853450598721,28.947912216186523,0.03934016220475378
8556,2014-02-18,29.599891662597656,29.70234680175781,29.42292594909668,29.49743843078613,3280868.0,0.008248752071218668,-1.2222272785880322,0.4782573855441241,82.57575228693824,69.54895946158919,-1.0100095081064424,-1.3225127171811302,-1.7185504755900318,-1.3825053586816374,18.752492827006545,0.34461975097655895,0.4006720623668798,1.1921916007995605,0.1085610928200893,2.275822108779032,0.6503763468098249,1.7340068547892962,-1.0866352252197267,90.75619984753163,23.153817622306647,0.5418152539897362,2,-0.7590904235839844,-0.9919404983520508,-1.7999305725097656,-1.5880365371704102,0.5867824554443324,1,0.03209563996549236,1.260857951813632,29.35772705078125,-1.1951122055011636,29.218017578125,1.608709588382467,28.95722579956055,0.03209563996549236
8557,2014-02-19,29.44155311584473,29.70234680175781,29.35772705078125,29.544008255004886,2988834.0,-0.0053492948068117885,-1.5517251119238689,-1.0000186167736784,77.499979887384,71.74031600063725,-0.7380027632749879,-1.0925505481779219,-1.5527453225716776,-1.2199383907286894,20.585739687664734,0.34461975097655895,0.4309578086596524,0.9528212547302282,-0.18697803484009512,2.0926205443005514,0.3829216099450683,1.522720899515388,-0.7142604128784207,73.0767640369797,3.6648673416722346,0.5698996447851611,2,-0.5541820526123082,-0.8336019515991246,-1.604335784912113,-1.429697990417484,1.1176815032958949,2,0.01898139351288175,-1.2222272785880322,29.599891662597656,1.260857951813632,29.35772705078125,-1.1951122055011636,29.218017578125,0.01898139351288175
8558,2014-02-20,29.60920524597168,29.730287551879886,29.450868606567386,29.46949577331543,3868048.0,0.005694405097016464,-2.1579219659410622,-1.3636160548067615,76.31576921418764,73.78277952883693,-0.7379570372481865,-1.2015006990145913,-1.7015205708195111,-1.3820468601887868,22.78256495412288,0.28873443603515625,0.47171564826464163,1.0440986633300788,-0.1822831789990964,2.270480505659254,0.4309077421654912,1.6572895844946665,-0.7064028052229006,86.31576224493716,18.783123398243674,0.6131909211645875,2,-0.6985492706298828,-0.9872837066650391,-1.7766447067260742,-1.5973501205444336,1.1083660125732422,3,0.013211755328979224,-1.5517251119238689,29.44155311584473,-1.2222272785880322,29.599891662597656,1.260857951813632,29.35772705078125,0.013211755328979224
8559,2014-02-21,29.618520736694336,29.86068344116211,29.590578079223636,29.68371772766113,3324136.0,0.0003146146830106389,-3.46151665038929,-0.4666612057666849,74.69878824464065,74.8537272449642,-0.5887008112320125,-1.1494451448990475,-1.6938638599406488,-1.3837749015963965,25.134034095883983,0.270105361938473,0.5382145407399861,0.9770393371582031,-0.31360099514424533,2.2676796694606516,0.3317191710069771,1.6223595033094291,-0.5502212737193339,67.5001343889907,3.115219341987526,0.6453201661512245,2,-0.6426668167114258,-0.931401252746582,-1.9023852348327637,-1.6066656112670898,1.2480754852294922,4,0.020125786973549165,-2.1579219659410622,29.60920524597168,-1.5517251119238689,29.44155311584473,-1.2222272785880322,29.599891662597656,0.020125786973549165
8560,2014-02-24,29.62783432006836,29.93519592285156,29.618520736694336,29.72097396850586,4047133.0,0.00031445133458274377,-4.666712174476881,1.428588145807813,77.27273111913891,76.03217885079445,-0.42842894343023374,-1.0713783209977947,-1.67313594837006,-1.3859647242768034,27.21255789238908,0.316675186157223,0.6186246737887267,0.8960070610046387,-0.405703804774987,2.1977179267842644,0.24515162811482583,1.5468624938944515,-0.4010580614559345,46.774342713700904,-16.909557740160942,0.6508554328898135,2,-0.36324596405029297,-0.9034585952758789,-1.911698818206787,-1.6159791946411133,0.8941440582275391,0,0.017604511740354045,-3.46151665038929,29.618520736694336,-2.1579219659410622,29.60920524597168,-1.5517251119238689,29.44155311584473,0.017604511740354045
8561,2014-02-25,29.72097396850586,29.963138580322266,29.590578079223636,29.65577507019043,3955873.0,0.0031436536140749816,-2.809550742586428,-0.7000122870249017,84.54934566132616,77.93591474859458,-0.3919508679072301,-1.060438495634621,-1.7246237213634075,-1.4753820469713297,29.881742046808213,0.37256050109862926,0.6988539458726066,0.8885555267333984,-0.3911495753699228,2.1682606288367197,0.24870297568173783,1.528408077785059,-0.3525137770456084,60.0,-6.288313763373537,0.6398525510516614,2,-0.3725595474243164,-0.9826269149780273,-1.9768962860107422,-1.7091188430786133,0.47501373291015625,1,0.014415540659785009,-4.666712174476881,29.62783432006836,-3.46151665038929,29.618520736694336,-2.1579219659410622,29.60920524597168,0.014415540659785009
8562,2014-02-26,29.93519592285156,29.98176574707031,29.730287551879886,29.78617286682129,4455658.0,0.007207770329892282,1.0769358001937595,2.285668314659279,92.82698088606219,80.7593878935876,-0.504446883791374,-1.1827188638111394,-1.8926446872438198,-1.6851930715124475,32.244287420932864,0.2607917785644496,0.7732209945303836,1.0059119224548319,-0.30081781776572214,2.312641662675386,0.35254705234455486,1.6592767925651088,-0.44780005361890574,91.22808908433109,17.320849347410046,0.6533648701102772,2,-0.5215845108032191,-1.1875352859497035,-2.1911182403564418,-1.9233407974243129,0.30736160278321023,2,0.008400753275125794,-2.809550742586428,29.72097396850586,-4.666712174476881,29.62783432006836,-3.46151665038929,29.618520736694336,0.008400753275125794
8563,2014-02-27,29.76754379272461,29.991079330444336,29.68371772766113,29.944509506225586,4156431.0,-0.005600502183417122,1.2758645039650578,-1.1875055995699813,85.23203980219893,81.54122323651335,-0.23441448122224173,-0.9237871831751363,-1.679186635621022,-1.5073678341247856,34.25104712550237,0.3073616027832067,0.8181892127550014,0.7502425193786628,-0.5318876252939866,2.0323726640513122,0.10917744704233812,1.3913075917149875,-0.1812739479244243,44.18605758698481,-34.01088182907336,0.6410650723363249,2,-0.21422195434570312,-0.9360570907592773,-2.023466110229492,-1.7556886672973633,0.6985492706298793,3,0.02659577262835877,1.0769358001937595,29.93519592285156,-2.809550742586428,29.72097396850586,-4.666712174476881,29.62783432006836,0.02659577262835877
8564,2014-02-28,30.07490539550781,30.10284805297852,29.823427200317386,29.89793968200684,3986687.0,0.010325393486388945,1.399996723486792,-0.9999999999999598,86.79242658531007,81.97375707635408,-0.45532643215402047,-1.1507734112504977,-1.9410305228791138,-1.8010298410829506,35.95524850621384,0.3353042602539098,0.850334981045723,0.969121170043941,-0.34982926802969416,2.2880716081175763,0.30964595100712344,1.6285963890807587,-0.4076736535787937,94.54532592142897,10.3244176039601,0.6594752190368175,2,-0.34461784362792613,-1.187534332275387,-2.32617092132568,-2.063050270080563,0.4750137329101598,4,0.02136884071905021,1.2758645039650578,29.76754379272461,1.0769358001937595,29.93519592285156,-2.809550742586428,29.72097396850586,0.02136884071905021
8565,2014-03-03,29.81411361694336,30.07490539550781,29.64646148681641,29.98176574707031,4778398.0,-0.008671408110344503,1.4210560351796249,-0.9473706901197623,75.09880975025418,81.14298568338918,-0.13744155822622872,-0.8267364175201486,-1.6332098455817246,-1.525685115232914,37.09008949821173,0.42844390869139914,0.8815738150731569,0.6412686347961412,-0.6785788036267988,1.961116073219081,-0.018655084415328815,1.3011923540076111,0.2887344360351598,43.63627563045166,-37.16545204043867,0.6599237192114693,3,-0.08382606506347656,-0.9267425537109375,-2.0653791427612305,-1.8022584915161133,1.1921920776367188,0,0.035301489036465794,1.399996723486792,30.07490539550781,1.2758645039650578,29.76754379272461,1.0769358001937595,29.93519592285156,0.035301489036465794
8566,2014-03-04,30.09353446960449,30.168046951293945,29.91656875610352,30.00039482116699,5253704.0,0.009372099947399848,1.076919441731424,-0.5555530273726482,74.69878824464088,80.83174216752884,-0.3793701241188998,-1.0252126914296262,-1.8730955347587788,-1.7895240448956642,37.77150070160439,0.35393333435058594,0.8718911412398818,0.8359320640563936,-0.49220022102372596,2.1640643491365132,0.17186592151633207,1.4999982065964552,-0.44707298278807883,85.71423347387666,6.071859461984431,0.6640661425400607,3,-0.2840766906738246,-1.173563957214352,-2.3308296203613246,-2.104965209960934,0.6706066131591832,1,0.014237075047603742,1.4210560351796249,29.81411361694336,1.399996723486792,30.07490539550781,1.2758645039650578,29.76754379272461,0.014237075047603742
8567,2014-03-05,29.804800033569336,30.12147521972656,29.730287551879886,30.09353446960449,5413034.0,-0.0095945671096489,1.2702819380334132,-3.1000163826998306,66.30823557216993,79.71979398508242,-0.037649671971689,-0.644834240004684,-1.5368567249542373,-1.4862823071946778,39.21863303371771,0.3911876678466726,0.8314655585114217,0.46802864074707173,-0.7867802383329625,1.722837519827106,-0.15937579879294717,1.0954330802870906,-0.15833854675292613,30.357162447295483,-45.72245465777276,0.6274044395400178,3,0.07451248168945312,-0.8801727294921875,-2.042095184326172,-1.8162307739257812,0.9500274658203125,2,0.01312498884092772,1.076919441731424,30.09353446960449,1.4210560351796249,29.81411361694336,1.399996723486792,30.07490539550781,0.01312498884092772
8568,2014-03-06,29.218017578125,29.51606559753418,29.08762168884277,29.46949577331543,4410243.0,-0.01968751525873147,1.486487084830023,0.8709671026555795,50.0,76.97548418012235,0.5451339628450143,0.03623431749515049,-0.9189181220909575,-0.8961394485606533,40.15198707865734,0.717178344726566,0.760496340336541,-0.17743196487426616,-1.2780774681062894,0.9232135383577571,-0.7277547164902778,0.3728907867417455,0.9500293731689453,12.0689411673325,-58.946905404976675,0.5503227516160117,3,0.4098167419433594,-0.22353553771972656,-1.4133996963500977,-1.2294483184814453,1.1456222534179688,3,0.035065347769412725,1.2702819380334132,29.804800033569336,1.076919441731424,30.09353446960449,1.4210560351796249,29.81411361694336,0.035065347769412725
8569,2014-03-07,29.65577507019043,29.65577507019043,29.05036544799805,29.17144775390625,5684024.0,0.014982450157507321,1.500001969069836,-1.9259217122877275,54.62427386444685,74.45898892960102,0.1265218618790911,-0.3033759058362371,-1.3221924416715929,-1.3275107189312507,40.770267118225064,0.6054096221923793,0.7207959930086325,0.18814210891723704,-0.7652460516846489,1.141530269519123,-0.2885519713837077,0.6648361892181818,0.49066337585449205,54.16656000901029,-12.638410528095001,0.4766940803009435,3,-0.046568870544433594,-0.6007518768310547,-1.78828763961792,-1.667205810546875,0.8475742340087891,4,0.027324121229209686,1.486487084830023,29.218017578125,1.2702819380334132,29.804800033569336,1.076919441731424,30.09353446960449,0.027324121229209686
8570,2014-03-10,29.553321838378906,29.71166038513184,29.450868606567386,29.618520736694336,4879858.0,-0.0034547480741620173,1.0740707031634567,-0.1346174294186912,49.24471616844413,70.53625231928079,0.24283014866978547,-0.10430584887955519,-1.1887382132009314,-1.214145791991747,41.46847923413308,0.2607917785644531,0.6735349885285373,0.020956611633302202,-0.7439953004677697,0.7859085237343741,-0.361519344417232,0.4034325676838364,0.5492736877441402,44.99997440216233,-17.999737329584654,0.3824759560505358,3,0.055884361267089844,-0.47967052459716797,-1.6439213752746582,-1.5647525787353516,1.3784713745117188,0,0.03372200578632922,1.500001969069836,29.65577507019043,1.486487084830023,29.218017578125,1.2702819380334132,29.804800033569336,0.03372200578632922
8571,2014-03-11,29.48812484741211,29.66509056091309,29.29253005981445,29.58126449584961,3517071.0,-0.0022060799568774936,1.8571491260147504,1.4285463534505456,50.77884521531873,65.86423724475374,0.303433229931958,0.029912322020337,-1.0893557677081702,-1.1295310787394186,41.3941304064184,0.3725605010986399,0.6324356960551363,-0.08708486557006978,-0.7249560006951867,0.5507862695550472,-0.40602043313262826,0.2318507019924887,0.5723814755859387,40.869704578235954,-19.99381573003013,0.31893556756255814,3,0.12108135223388672,-0.4144735336303711,-1.4995551109313965,-1.4995555877685547,1.6392631530761719,1,0.05148448248316484,1.0740707031634567,29.553321838378906,1.500001969069836,29.65577507019043,1.486487084830023,29.218017578125,0.05148448248316484
8572,2014-03-12,29.98176574707031,29.98176574707031,29.450868606567386,29.46018218994141,4912712.0,0.01674032859710728,1.035712718496307,-5.600016382699793,55.617987546198414,62.57378699408703,-0.20440210347964083,-0.40296373066837887,-1.5453728610775244,-1.6039584282444252,40.89420512578462,0.5308971405029226,0.5967049223391676,0.35486335754394105,-0.23469866224145974,0.9444253773293418,0.06008234765123888,0.6496443674366432,0.038334940927740035,100.0,40.60633374411699,0.29478100989270056,3,-0.37255954742431285,-0.9081144332885707,-1.8185586929321254,-1.9931964874267543,0.8848304748535192,2,0.02609503864093843,1.8571491260147504,29.48812484741211,1.0740707031634567,29.553321838378906,1.500001969069836,29.65577507019043,0.02609503864093843
8573,2014-03-13,30.149417877197266,30.27050018310547,29.86999893188477,29.97245216369629,6956195.0,0.005591803082623192,-1.097567066744605,0.3392854530827224,57.6407444882865,59.33471120552885,-0.34887695876672353,-0.502482866378088,-1.6756799597711023,-1.761339889547358,40.57481528487066,0.4005012512206996,0.5409130457049187,0.4629058837890625,-0.08086470140531432,1.0066764689834393,0.19102059119187587,0.7347911763862491,-1.0990524291992152,90.07631678500299,30.3982368029762,0.2718852925971882,3,-0.4889850616455078,-1.0245399475097656,-1.986210823059082,-2.207418441772461,0.5308990478515625,3,0.020080308835755956,1.035712718496307,29.98176574707031,1.8571491260147504,29.48812484741211,1.0740707031634567,29.553321838378906,0.020080308835755956
8574,2014-03-14,30.5219783782959,30.652374267578125,30.028335571289066,30.07490539550781,5916685.0,0.012357137461695755,-1.3103447058366784,2.5263254330089335,61.65049195157781,57.840453672342576,-0.727897143675186,-0.8140835371186128,-2.0099999626048906,-2.1188308157002034,40.07841181622206,0.624038696289059,0.45204567688697495,0.770268344879149,0.1550213668307343,1.3855153229275636,0.4626448558549434,1.0778918339033545,-1.4472102355957013,90.41096851111581,27.898534608652483,0.30762348902420705,3,-0.6706085205078125,-1.1595935821533203,-2.358771324157715,-2.5799789428710938,0.1583385467529297,4,-0.005187689500020243,-1.097567066744605,30.149417877197266,1.035712718496307,29.98176574707031,1.8571491260147504,29.48812484741211,-0.005187689500020243
8575,2014-03-17,30.512664794921875,30.58717536926269,30.32638359069824,30.559234619140625,3571291.0,-0.0003051435021212967,4.091037718286088,-0.10416604449753539,60.54592222511307,56.26791300350615,-0.6806512459161311,-0.7523836046901415,-1.9485540910806947,-2.094200114741298,39.416990819116904,0.2607917785644531,0.39481224593277986,0.7032078742980943,0.029623978410157292,1.3767917701860313,0.3664159263541258,1.0399998222420628,-1.3747924072265612,89.72606774668634,25.784788947712592,0.3367919479439688,3,-0.6612949371337891,-1.140965461730957,-2.3494577407836914,-2.5706653594970703,0.32598876953125,0,-0.00030529915316368506,-1.3103447058366784,30.5219783782959,-1.097567066744605,30.149417877197266,1.035712718496307,29.98176574707031,-0.00030529915316368506
8576,2014-03-18,30.54991912841797,30.633745193481445,30.391582489013672,30.494035720825195,3322203.0,0.0012209465723982404,1.1666595561319828,-1.1999918086500656,58.59374750020542,55.41074766217677,-0.7223188820076345,-0.7534444559592473,-1.9312675697806299,-2.1199292972316144,38.27920117499112,0.24216270446777344,0.29735688874728083,0.6929608345031752,-0.048926741361629666,1.4348484103679802,0.322017046570771,1.0639046224355795,-1.3514666655273437,91.47277100018253,29.70321069166352,0.3709437879324032,3,-0.6985492706298828,-1.1782197952270508,-2.3843836784362793,-2.607919692993164,0.5495262145996058,1,0.01250000312169175,4.091037718286088,30.512664794921875,-1.3103447058366784,30.5219783782959,-1.097567066744605,30.149417877197266,0.01250000312169175
8577,2014-03-19,30.00039482116699,30.59649085998535,29.85136985778809,30.54991912841797,3973803.0,-0.017987749981956735,1.31883731076175,-9.833407283525098,52.94119347681008,55.737546937377886,-0.15883486821245896,-0.1685480218672275,-1.3363668557439006,-1.563148011826037,36.76535643440254,0.7451210021972621,0.2427986845979575,0.11549444198607972,-0.602218879335183,0.8332077633073425,-0.24336221867455166,0.4743511026467111,-0.7437854860888642,18.60476191610013,-43.514020739965744,0.3588566606606316,3,-0.1490249633789027,-0.377217292785641,-1.7999320030212367,-2.1189365386962855,1.2480754852294957,2,0.03756594491636944,1.1666595561319828,30.54991912841797,4.091037718286088,30.512664794921875,-1.3103447058366784,30.5219783782959,0.03756594491636944
8578,2014-03-20,30.00039482116699,30.009708404541016,29.618520736694336,29.98176574707031,5175757.0,0.0,19.99984641375732,-0.03390036409830979,48.97960996103372,55.110362059220876,-0.040435871945085466,-0.1451819771909051,-1.2951593913249475,-1.55507377208664,34.925774990686506,0.3911876678466797,0.16674785032702744,0.09593496322631623,-0.6113896701377008,0.8032595965903333,-0.2577273534556923,0.44959727990832477,-0.6879548887888625,36.93696186791642,-20.209284738947105,0.3536623166820089,3,-0.027942657470699572,-0.307362556457516,-1.6252937316894496,-2.002511024475094,1.3225879669189453,3,0.028873000036175656,1.31883731076175,30.00039482116699,1.1666595561319828,30.54991912841797,4.091037718286088,30.512664794921875,0.028873000036175656
8579,2014-03-21,30.21461677551269,30.56854820251465,30.06559181213379,30.168046951293945,7954370.0,0.007140637835691299,-2.999969662035071,2.4998464216236447,55.55557907358593,55.81156904868107,-0.18668117506063453,-0.32934167430061123,-1.4567278605613048,-1.7627194935236652,33.1781901227,0.5681533813476598,0.133778717081519,0.28035211563109996,-0.4264767192527792,0.9871809505149791,-0.07306230181083961,0.6337665330730395,-0.8485794697265661,58.71568940575237,-0.13371599100824483,0.3534144174419403,3,-0.2421646118164027,-0.46570110321044567,-1.830201625823971,-2.2167329788207972,0.9407138824462926,4,0.015413074837128615,19.99984641375732,30.00039482116699,1.31883731076175,30.00039482116699,1.1666595561319828,30.54991912841797,0.015413074837128615
8580,2014-03-24,30.149417877197266,30.45677947998047,30.12147521972656,30.261186599731445,4549817.0,-0.002157859515473537,-2.9999544932250517,-2.4000245740499864,50.8241682508303,55.81660494151569,-0.03132835070456963,-0.23511813865316356,-1.3400488075488113,-1.6911079856714615,31.234125730339212,0.3353042602539098,0.19970370279754235,0.18907403945922852,-0.5085794927200453,0.8867275716385024,-0.1597527266304084,0.5379008055488654,-0.7319270929394612,52.29357281079151,-3.0271747952479515,0.3488267660896372,3,-0.09779644012451172,-0.2980480194091797,-1.64857816696167,-2.035109519958496,0.9034576416015625,0,0.01760893195397628,-2.999969662035071,30.21461677551269,19.99984641375732,30.00039482116699,1.31883731076175,30.00039482116699,0.01760893195397628
8581,2014-03-25,30.149417877197266,30.298442840576172,29.89793968200684,30.17736053466797,4879107.0,0.0,1.965511884418181,0.2500042662844076,55.55556238849917,55.809668812882435,0.08084227935252741,-0.21225695858557003,-1.3052228263299241,-1.6865636132422246,28.94967177201538,0.4005031585693324,0.2203057829821944,0.1676518440246575,-0.5253500153222781,0.8606537033715931,-0.1788490856488103,0.5141527736981253,-0.68253175360665,54.285619556186596,-4.019651221738606,0.3465009296734678,3,-0.013970375061035156,-0.2980480194091797,-1.5973515510559082,-1.988539695739746,1.713775634765625,1,0.02286066318305746,-2.9999544932250517,30.149417877197266,-2.999969662035071,30.21461677551269,19.99984641375732,30.00039482116699,0.02286066318305746
8582,2014-03-26,30.18667411804199,30.438152313232425,30.09353446960449,30.195987701416016,4959523.0,0.001235720072489288,-2.523828098335342,0.3333105802049053,68.97815319742388,57.06938089167548,0.08460624527880256,-0.24212074899206826,-1.3019981244466123,-1.7169306525113015,26.60735257346297,0.3446178436279368,0.2757328825467553,0.19233417510985973,-0.5062134120818058,0.8908817623015253,-0.15693961848597482,0.5416079687056943,-0.6723684686918716,59.803890075648916,-4.170272854951378,0.3492737935958331,3,-0.051226615905758166,-0.3353042602539027,-1.46229791641235,-1.8534860610961879,1.2946453094482457,2,0.030237555200890442,1.965511884418181,30.149417877197266,-2.9999544932250517,30.149417877197266,-2.999969662035071,30.21461677551269,0.030237555200890442
8583,2014-03-27,30.559234619140625,30.624431610107425,30.046964645385746,30.14010429382324,7869551.0,0.01234188634500688,1.1016976213863232,-45.002047921343035,68.1648574915038,57.79319928500059,-0.2499983395732137,-0.582177201747669,-1.6259112392602404,-2.0782835398034365,24.47783576095391,0.5774669647216797,0.34663341181652996,0.5253101348876967,-0.20798556308956506,1.2586058328649585,0.15866228589906584,0.8919579838763276,-0.9994062250613887,91.0257790286455,24.74479366501872,0.366647848988631,3,-0.4331016540527344,-0.7078647613525391,-1.8115735054016113,-2.226046562194824,1.4436683654785156,3,0.0225540886689668,-2.523828098335342,30.18667411804199,1.965511884418181,30.149417877197266,-2.9999544932250517,30.149417877197266,0.0225540886689668
8584,2014-03-28,30.717571258544922,30.7362003326416,30.40089607238769,30.50334930419922,3212583.0,0.005181302522057285,1.6666464413567421,0.5111106054745229,72.89380669049055,59.16518644782031,-0.42205609553793977,-0.7271812446298185,-1.7222484028427694,-2.2258652382770236,22.126457078218948,0.3353042602539098,0.3704829971285477,0.6515134811401353,-0.14310324401783348,1.446130206298104,0.2542051185611527,1.048821843719118,-1.1140410295257297,97.77765136863181,27.6148662675255,0.3973083625789843,3,-0.5402107238769531,-0.8242883682250977,-1.9512825012207031,-2.370412826538086,1.1363086700439489,4,0.019708964763045955,1.1016976213863232,30.559234619140625,-2.523828098335342,30.18667411804199,1.965511884418181,30.149417877197266,0.019708964763045955
8585,2014-03-31,30.866596221923828,30.959735870361328,30.47540855407715,30.745513916015625,6292463.0,0.004851456585697633,2.1515147754210466,0.5652189397581779,76.24115329258002,61.12600931363971,-0.5761885215781213,-0.8361856727763914,-1.8113683565096323,-2.3646466761672826,20.609001147072707,0.4843273162841797,0.3789953063346019,0.7479143142700195,-0.11307956968669686,1.608908198226736,0.31741737229166134,1.1784112562483777,-1.195105786687293,91.2281048416794,16.64282076268077,0.43049694197835886,3,-0.5774679183959961,-0.8615455627441406,-2.035109519958496,-2.454239845275879,1.2667045593261719,0,0.009354268736313509,1.6666464413567421,30.717571258544922,1.1016976213863232,30.559234619140625,-2.523828098335342,30.18667411804199,0.009354268736313509
8586,2014-04-01,30.5219783782959,30.959735870361328,30.46609306335449,30.959735870361328,6388770.0,-0.011164750436044368,1.2553254528105569,-3.6153712863488865,60.90227763513961,62.010574220120766,-0.26367960455734973,-0.4825655090175154,-1.4015077468770727,-2.005290385663841,18.830614078385505,0.4936428070068395,0.32882521222109773,0.3818742752075188,-0.4976066918764239,1.2613552422914616,-0.05786620833445255,0.8216147587494902,-0.7474283082493791,52.04083125241594,-18.53117378073496,0.4397404835419718,4,-0.2328500747680664,-0.5169277191162109,-1.527496337890625,-2.0723657608032227,1.2108192443847656,1,0.017393929512788286,2.1515147754210466,30.866596221923828,1.6666464413567421,30.717571258544922,1.1016976213863232,30.559234619140625,0.017393929512788286
8587,2014-04-02,30.195987701416016,30.540605545043945,30.18667411804199,30.540605545043945,5600172.0,-0.010680522502161671,1.054051660680011,0.7872345987774007,50.8833894135099,62.2221052703959,0.10389984141790976,-0.132561899749021,-1.021124564418507,-1.6704713552816273,17.504296676578377,0.3539314270019567,0.2745263240419433,0.036324214935302024,-0.8290451838158646,0.9016936136864686,-0.39636048444028305,0.4690089143108871,-0.32662276734431117,16.32644105693148,-49.63948743225581,0.43268469937558374,4,0.2328500747680664,-0.19093704223632812,-1.1526069641113281,-1.7324037551879883,1.1269950866699183,2,0.05521282585728082,1.2553254528105569,30.5219783782959,2.1515147754210466,30.866596221923828,1.6666464413567421,30.717571258544922,0.05521282585728082
8588,2014-04-03,30.24255752563477,30.37295341491699,30.10284805297852,30.27050018310547,3669959.0,0.0015422520594208233,1.3200032765399836,0.08108302569749742,43.95158859721058,60.932772995243084,0.10649201179547418,-0.10376007619371208,-1.020046728265811,-1.7075549748119307,18.251965307301667,0.27010536193846946,0.22565825993333277,0.031667041778568716,-0.7116959045252429,0.7750299880823803,-0.3400144313733371,0.4033485149304745,-0.28596291665989426,16.304289759068393,-44.64576733236294,0.37168147315190597,4,0.18628025054931285,-0.23750686645508168,-1.1619215011596715,-1.7696599960327184,0.5960960388183558,3,0.04096088436983014,1.054051660680011,30.195987701416016,1.2553254528105569,30.5219783782959,2.1515147754210466,30.866596221923828,0.04096088436983014
8589,2014-04-04,30.46609306335449,30.75482749938965,30.10284805297852,30.13079071044922,4749839.0,0.007391423080876702,-2.3333333333333757,-11.99965870307307,49.07745564102034,60.73869381637532,-0.08674209566683899,-0.27771455507740583,-1.1926549621624751,-1.9179773613900188,18.952701473175612,0.6519794464111293,0.24666535695380531,0.21468667984008505,-0.488529945284327,0.9179033049644971,-0.136921632722121,0.5662949924022911,-0.42924715346869746,42.39119789162461,-14.302603533497269,0.3516083125622064,4,-0.037255287170406604,-0.46104240417480113,-1.2736887931823695,-1.9885387420654261,0.6333522796630859,4,0.05044328848037205,1.3200032765399836,30.24255752563477,1.054051660680011,30.195987701416016,1.2553254528105569,30.5219783782959,0.05044328848037205
8590,2014-04-07,30.54991912841797,31.0156192779541,30.4288387298584,30.50334930419922,4637535.0,0.0027514543754973975,-5.00007801376943,0.13888904690122164,50.0,60.121409106542075,-0.1204491261172187,-0.29834623453069753,-1.2148219496849535,-1.9876235694199664,19.708807761161,0.5867805480957031,0.29269139802255495,0.2486828804016099,-0.3839502505978132,0.881316011401033,-0.06763368509810164,0.5649994459013215,-0.4470710754394496,48.979532133192436,-3.1780258186549872,0.3163165654997107,4,-0.018627166748046875,-0.5169267654418945,-1.2410898208618164,-2.0164804458618164,0.6985511779785156,0,0.04268295423924506,-2.3333333333333757,30.46609306335449,1.3200032765399836,30.24255752563477,1.054051660680011,30.195987701416016,0.04268295423924506
8591,2014-04-08,31.006305694580078,31.0156192779541,30.298442840576172,30.47540855407715,5721495.0,0.01493904334881102,1.610171844683783,11.400024574049803,70.30071512321238,60.26836043162969,-0.49450621294270647,-0.6694877679291125,-1.5993717801550353,-2.422868355107596,20.859379387903743,0.7171764373779297,0.3082840452280635,0.6291604042053223,0.044839594153941675,1.2134812142567029,0.33699999917963197,0.9213208092310126,-0.903457641601559,98.97963661439123,40.819027498125905,0.292160405025691,4,-0.47501373291015625,-0.9733133316040039,-1.6974763870239258,-2.472867012023926,0.44707298278808594,1,0.03634728683162414,-5.00007801376943,30.54991912841797,-2.3333333333333757,30.46609306335449,1.3200032765399836,30.24255752563477,0.03634728683162414
8592,2014-04-09,30.764141082763672,31.06218910217285,30.50334930419922,31.02493476867676,5812970.0,-0.007810173008090282,2.3333485025171363,-0.49123204104289264,64.0410519383885,59.81015981461689,-0.18082977929697464,-0.3854673687054131,-1.2960114866889043,-2.1626888418757026,21.349801306551292,0.5588397979736328,0.34811798106016667,0.34787702560424805,-0.22970988647934476,0.9254639376878409,0.05908356956245342,0.6366704816460427,-0.5700159072875941,68.93200602022769,7.752693035409003,0.2887934560417964,4,-0.18162250518798828,-0.7078638076782227,-1.3994269371032715,-2.1981029510498047,1.0338554382324183,2,0.031486545888313566,1.610171844683783,31.006305694580078,-5.00007801376943,30.54991912841797,-2.3333333333333757,30.46609306335449,0.031486545888313566
8593,2014-04-10,30.75482749938965,31.18327140808105,30.66168785095215,30.8293399810791,4934292.0,-0.00030274153758969025,-2.999999999999973,0.2857142857142818,60.74070703163524,58.4598154080774,-0.15740658963823861,-0.3462235442022319,-1.2246489744944,-2.142816239200485,21.345548600180486,0.5215835571289027,0.37413860219777106,0.3082929611206069,-0.2738489685659111,0.8904348908071249,0.017221996277346108,0.5993639259638677,-0.4565346527099585,60.34481236748687,-1.0987868827556753,0.2910709648432594,4,-0.11176776885986328,-0.6380090713500977,-1.3528575897216797,-2.1887893676757812,0.5215835571289062,3,0.018473694534868024,2.3333485025171363,30.764141082763672,1.610171844683783,31.006305694580078,-5.00007801376943,30.54991912841797,0.018473694534868024
8594,2014-04-11,30.36363983154297,30.94110870361328,30.345012664794922,30.7362003326416,7740713.0,-0.01271955330766994,-1.9090993712213944,4.999974402293555,53.77049004217857,55.963075046921674,0.1992493612502173,0.034249571711384874,-0.7842871467412493,-1.7468063171834736,20.354635524102775,0.5960960388183594,0.35203040975984834,-0.07497777938842631,-0.6571063652120408,0.5071508064351882,-0.3660420723002318,0.21608651352337915,0.8196315765380824,7.368318944611533,-52.95109136862074,0.2910642929118069,4,0.2794198989868164,-0.24682140350341797,-1.0524816513061523,-1.713775634765625,0.6240386962890625,4,0.01564416306956362,-2.999999999999973,30.75482749938965,2.3333485025171363,30.764141082763672,1.610171844683783,31.006305694580078,0.01564416306956362
8595,2014-04-14,30.50334930419922,30.633745193481445,30.335697174072266,30.47540855407715,6178763.0,0.004601209651786009,1.0645267837678938,-0.07499654429193822,55.937490000831936,55.41143197644305,0.002899523084082034,-0.11193241017948097,-0.8775899147028277,-1.878155248929378,19.301414638506227,0.2980480194091797,0.3091591036648538,0.06519746780395508,-0.5166965173486631,0.6470914529565732,-0.225749524772354,0.35614446038026415,0.6799221038818324,23.157758592815433,-36.35824776476773,0.2909469925763095,4,0.1397104263305664,-0.2654485702514684,-1.1712346076965332,-1.7277460098266602,0.5308990478515625,0,0.01954198645118277,-1.9090993712213944,30.36363983154297,-2.999999999999973,30.75482749938965,2.3333485025171363,30.764141082763672,0.01954198645118277
8596,2014-04-15,30.931793212890625,31.052875518798828,30.559234619140625,30.58717536926269,6568821.0,0.014045798853715485,-1.4651271329717064,12.333879445696079,61.049710786462875,56.54102324010449,-0.40375826743090926,-0.5378776625393833,-1.251289629820846,-2.2923905559863123,18.3788393798142,0.5495262145996094,0.24641734386268865,0.4745476722717292,-0.1465297256505913,1.0956250701940498,0.16400897331056896,0.7850863712328895,0.21757522583007471,70.32965549212065,10.401859516783738,0.31053869896116093,4,-0.28873348236083984,-0.6938924789428746,-1.5903644561767578,-2.1561899185180664,0.33530426025390625,1,0.010237915769263806,1.0645267837678938,30.50334930419922,-1.9090993712213944,30.36363983154297,-2.999999999999973,30.75482749938965,0.010237915769263806
8597,2014-04-16,31.12738800048828,31.12738800048828,30.857282638549805,31.043561935424805,3384260.0,0.006323422190606998,5.444424218981092,0.24324354241499868,58.89211818424974,58.20108208310884,-0.5066159103963344,-0.6795529124873099,-1.3830336819344247,-2.468182306786666,19.069855519969423,0.27010536193847656,0.1605511426516948,0.6137928009033189,-0.03657131457621432,1.264156916382852,0.2886107431635523,0.9389748586430855,-0.7916908264160156,93.40666512141867,35.86708080670155,0.325182057739766,4,-0.4843282699584961,-0.8103179931640625,-1.785959243774414,-2.3517847061157227,-0.03725624084472656,2,0.01047279254124267,-1.4651271329717064,30.931793212890625,1.0645267837678938,30.50334930419922,-1.9090993712213944,30.36363983154297,0.01047279254124267
8598,2014-04-17,30.866596221923828,31.23915672302246,30.773456573486328,31.043561935424805,4329397.0,-0.008378209522763802,-1.5641103730735908,-2.111106054745273,52.259900732359164,58.5546870932576,-0.16538745447062908,-0.36948382627116416,-1.0544001205811426,-2.1915798650493272,20.45115966102296,0.4657001495361328,0.14418395564647923,0.3096909523010254,-0.3114868581393715,0.9308687627414223,-0.000897952919174827,0.6202798575212256,-0.5150652313232413,58.76290183312116,6.052372157721457,0.31058890522019916,4,-0.09779644012451172,-0.4377574920654297,-1.525167465209961,-2.0909929275512695,1.117679595947262,3,0.0301750245597443,5.444424218981092,31.12738800048828,-1.4651271329717064,30.931793212890625,1.0645267837678938,30.50334930419922,0.0301750245597443
8599,2014-04-21,30.680316925048828,31.043561935424805,30.540605545043945,30.96904945373535,6777002.0,-0.006034980194631556,1.2978767902192052,1.631573274700639,47.206714136662335,58.2443219973312,0.0608770345951406,-0.154445047816548,-0.8064496281677052,-1.9923459362361413,20.602215957866633,0.5029563903808594,0.18075574542150719,0.10012664794921733,-0.501637265348954,0.7018905612473887,-0.20075530869986835,0.401008604598303,-0.2932809051513665,38.144458307735505,-9.293413915569744,0.300881956649086,4,0.08848285675048828,-0.2514781951904297,-1.2876615524291992,-1.8534870147705078,1.5833778381347656,0,0.019429203841862863,-1.5641103730735908,30.866596221923828,5.444424218981092,31.12738800048828,-1.4651271329717064,30.931793212890625,0.019429203841862863
8600,2014-04-22,30.680316925048828,30.745513916015625,30.5219783782959,30.6430606842041,6037256.0,0.0,1.6666894205718057,-0.12903374972750514,52.64798441863002,56.282907474599824,0.09087571247702897,-0.11871888380084172,-0.7450082204924868,-1.9795572090576385,20.742906636307616,0.22353553771972656,0.23893984887342512,0.07358169555664062,-0.49404250927277715,0.6412059003860584,-0.2102304068580665,0.35739379797134774,-0.2591960770263668,22.077987702389308,-23.754102362802634,0.2838121024147088,4,0.10711002349853516,-0.2514781951904297,-1.073439598083496,-1.6625499725341797,1.713775634765618,1,0.010018201687227668,1.2978767902192052,30.680316925048828,-1.5641103730735908,30.866596221923828,5.444424218981092,31.12738800048828,0.010018201687227668
8601,2014-04-23,30.838653564453125,31.25778388977051,30.680316925048828,30.7362003326416,9631522.0,0.005160854100402901,-4.391343833750356,2.749961603440332,61.386145305464794,55.987917848719405,-0.10475994595342542,-0.2348110709258222,-0.850807292460459,-2.1189981679713767,21.76254228027626,0.5774669647216832,0.27419191691126343,0.19745655059814382,-0.33592028702097565,0.7308333882172633,-0.06923186821141769,0.46414496940770533,-0.38481128143066456,43.03789265217438,-6.25686209716234,0.26668841880956035,4,-0.04191303253173828,-0.4005012512207031,-1.227118968963623,-1.8208866119384766,1.8441734313964844,2,0.006342520343466385,1.6666894205718057,30.680316925048828,1.2978767902192052,30.680316925048828,-1.5641103730735908,30.866596221923828,0.006342520343466385
8602,2014-04-24,31.099445343017575,31.26709747314453,30.857282638549805,31.006305694580078,4749087.0,0.008456652558432642,-1.0952441319590043,0.9090942939588222,64.11043715544915,56.36233230692095,-0.34976887532580037,-0.4466121712649205,-1.065156880660858,-2.360970539255348,22.57752475156007,0.42844390869140625,0.31016328175711294,0.4126097679138141,-0.11316273536525401,0.9383822711928822,0.14972351627428182,0.6754960195533464,-0.5973665635902314,77.49995520366923,23.03938606816329,0.26288625163953366,4,-0.29804801940917613,-0.656636238098141,-1.4879107475280726,-2.081678390502926,1.2946472167968714,3,0.0053908398776185695,-4.391343833750356,30.838653564453125,1.6666894205718057,30.680316925048828,1.2978767902192052,30.680316925048828,0.0053908398776185695
8603,2014-04-25,31.248470306396484,31.38817977905273,31.090131759643555,31.136701583862305,4734378.0,0.004791884927052958,-1.9090858318362136,1.2000122870249474,63.20757207815504,57.41089697758501,-0.47093005703404245,-0.5706092285135611,-1.165350683788045,-2.493241555185019,23.16296609059931,0.29804801940917613,0.25380671950946265,0.5271729469299302,-0.0511137640621655,1.105459657922026,0.23802959143388236,0.8163163024259781,-0.685190031471766,83.87101746381649,26.73190492071761,0.2891433554960483,4,-0.3865318298339844,-0.7451200485229492,-1.5111966133117676,-2.230703353881836,1.341217041015625,4,-0.005067081530724327,-1.0952441319590043,31.099445343017575,-4.391343833750356,30.838653564453125,1.6666894205718057,30.680316925048828,-0.005067081530724327
8604,2014-04-28,31.322982788085934,31.53720474243164,31.136701583862305,31.248470306396484,5475843.0,0.0023845161365929624,-1.6874904008600828,0.6666666666666349,63.091512810242975,58.205788400852896,-0.44147459008365786,-0.6297266716127687,-1.1975667557161884,-2.546083870656002,23.662019488787887,0.40050315856933594,0.23129200051644716,0.571414852142329,-0.06637063162614609,1.2092003359108041,0.25252211025809146,0.8903075940265666,-0.6772125627484158,78.899094634124,19.87160394145129,0.31889274188423833,4,-0.2933912277221644,-0.6054105758666957,-1.490240573883053,-2.2493314743041957,1.1456222534179723,0,0.021112070783906534,-1.9090858318362136,31.248470306396484,-1.0952441319590043,31.099445343017575,-4.391343833750356,30.838653564453125,0.021112070783906534
8605,2014-04-29,31.155330657958984,31.481319427490234,31.03424835205078,31.31366729736328,4721065.0,-0.005352367980444028,-1.2325576965205878,-2.1249680028670443,52.79722182443077,57.28884518284933,-0.1917808297069712,-0.46307634453891566,-0.9931982308400791,-2.362275440513386,23.690331896865374,0.4470710754394531,0.2199331415994905,0.3893260002136216,-0.2720574757928773,1.0507094762201206,0.05863426221037216,0.7200177382168711,-0.4025882905701721,55.43476325302278,1.4005999743481112,0.33069173800324947,4,-0.12573909759521484,-0.4377584457397461,-1.2946467399597168,-2.081679344177246,1.3598442077636719,1,0.035575424231341524,-1.6874904008600828,31.322982788085934,-1.9090858318362136,31.248470306396484,-1.0952441319590043,31.099445343017575,0.035575424231341524
8606,2014-04-30,31.052875518798828,31.61171531677246,30.94110870361328,31.146015167236328,11180374.0,-0.0032885267784498184,-3.2353217529573324,0.5882381285084444,55.719566676137575,56.93633945972576,-0.0786106832577822,-0.33603721544899656,-0.862267105725838,-2.245731667469201,23.82159420987222,0.6706066131591797,0.2587388428405859,0.26032600402832173,-0.40243329390855465,0.9230853019651981,-0.07105364494011823,0.5917056529967617,-0.20599766640487616,25.925822925620672,-25.14058269196179,0.3313796489684388,4,0.013971328735351562,-0.2980480194091797,-1.1013798713684082,-1.9792242050170898,1.2294502258300781,2,0.04319139592092425,-1.2325576965205878,31.155330657958984,-1.6874904008600828,31.322982788085934,-1.9090858318362136,31.248470306396484,0.04319139592092425
8607,2014-05-01,31.86319351196289,32.021530151367195,31.0156192779541,31.248470306396484,7880502.0,0.026094781228022113,1.1600057339449363,-6.600016382699869,66.66666666666669,58.537091230204375,-0.8644885531993438,-1.0699026351587761,-1.6290015283376071,-3.0287778343280394,24.95517035050704,1.005910873413093,0.30427101909070586,0.9872837066650391,0.22808041593765793,1.7464869973924202,0.6076820613013467,1.3668853520287314,-0.9220848083496094,85.34491889868812,33.98767678845722,0.3796016453636914,5,-0.5914392471313441,-0.8289461135864187,-1.8697848320007324,-2.780228614807129,0.009313583374023438,3,0.025723519633366054,-3.2353217529573324,31.052875518798828,-1.2325576965205878,31.155330657958984,-1.6874904008600828,31.322982788085934,0.025723519633366054
8608,2014-05-02,31.481319427490234,32.068103790283196,31.38817977905273,31.62103080749512,7028237.0,-0.011984802600821687,-3.171432249155891,-0.2272752659079402,66.85392418198995,60.72011456857411,-0.43163715745606623,-0.6223746915608004,-1.2124874408703619,-2.6169653680734903,26.395944063842098,0.6799240112304652,0.28842064374379106,0.5434715270996087,-0.200134186491848,1.2870772406910653,0.17166867030388033,0.915274383895337,-0.5402107238769531,47.93372484641322,-8.616542619782315,0.37180285679572767,5,-0.18627834320068715,-0.4237852096557617,-1.4879107475280762,-2.3983545303344727,0.8289451599121094,4,0.028994119335645108,1.1600057339449363,31.86319351196289,-3.2353217529573324,31.052875518798828,-1.2325576965205878,31.155330657958984,0.028994119335645108
8609,2014-05-05,32.00290298461914,32.021530151367195,31.44406318664551,31.49063491821289,5111660.0,0.016568033570837137,1.1017049162119346,-3.6666166091003722,70.27707080950651,62.67890194533816,-0.8335377079542106,-1.0782009508346988,-1.6929562587333002,-3.1064633719927386,27.19887930941075,0.5774669647216832,0.28275423051681514,0.9882145881652846,0.13966035126374265,1.8367688250668266,0.5639374697145136,1.4124917066160556,-0.9872837066650391,94.21463266031505,32.05904742516644,0.4242771184507712,5,-0.6286926269531286,-0.9174270629882812,-2.0141515731811523,-2.919938087463379,-0.5960941314697301,0,0.018335347986243145,-3.171432249155891,31.481319427490234,1.1600057339449363,31.86319351196289,-3.2353217529573324,31.052875518798828,0.018335347986243145
8610,2014-05-06,31.85387992858887,32.077415466308594,31.66760063171387,31.844566345214844,6066244.0,-0.004656548066964139,-1.256409987135418,0.018181073513649258,63.48775012680373,62.912413592153605,-0.5593609944873137,-0.871143561570225,-1.504002678076077,-2.919649403554587,27.641699320371004,0.409814834594723,0.32226806733513413,0.7739934921264684,-0.12318649430519457,1.6711734785581314,0.32540349891063514,1.2225834853423017,-0.6488134384155337,80.32788811451776,18.41287668213222,0.44858999321583176,5,-0.3865308761596715,-0.763748168945316,-1.8185582160949743,-2.7290019989013707,-0.6333522796630895,1,0.019298280595429818,1.1017049162119346,32.00290298461914,-3.171432249155891,31.481319427490234,1.1600057339449363,31.86319351196289,0.019298280595429818
8611,2014-05-07,32.13330078125,32.254383087158196,31.77005386352539,31.900449752807614,7371699.0,0.008771956612115828,1.039213796703438,25.001228752806735,64.36171429505094,62.94033327433158,-0.710544713425687,-1.1191848862578553,-1.7424254591095831,-3.154363175950998,28.5577202901799,0.4843292236328054,0.41042768370564175,0.9970645904541016,-0.014883860304301777,2.009013041212505,0.4910903650748999,1.5030388158333032,-0.7537644958496124,90.22555349062131,30.959991617633264,0.5059742253792023,5,-0.5355548858642614,-0.9546852111816406,-1.9862112998962402,-2.8966550827026367,-0.43775939941406605,2,0.011884060310899835,-1.256409987135418,31.85387992858887,1.1017049162119346,32.00290298461914,-3.171432249155891,31.481319427490234,0.011884060310899835
8612,2014-05-08,31.732797622680664,32.18918228149414,31.66760063171387,32.18918228149414,3653425.0,-0.012463803868011936,1.285710703494261,-1.9599855833421773,61.89257119872379,62.794222065505885,-0.23551999718375782,-0.6771071917272167,-1.3116388896446338,-2.7104330923986346,29.307238202360942,0.5215816497802699,0.4763381186752369,0.548128604888916,-0.48140418809492047,1.5776613978727525,0.03336220839699777,1.0628950013808343,-0.17829197692871546,39.784868102347865,-18.73692296731052,0.514766396491919,5,-0.13505172729492543,-0.5541820526123047,-1.5857081413269043,-2.496151924133301,0.1862812042236328,3,0.01731735501175824,1.039213796703438,32.13330078125,-1.256409987135418,31.85387992858887,1.1017049162119346,32.00290298461914,0.01731735501175824
8613,2014-05-09,31.322982788085934,31.86319351196289,31.25778388977051,31.80731010437012,4409921.0,-0.012914551041721567,1.0312550995920207,1.0612261103240332,58.31324980163192,62.26330395343799,0.2078316891864489,-0.23457177637500948,-0.8702735938637147,-2.2588360846303104,29.400131216740917,0.6054096221923793,0.49688247127756924,0.10990600585937216,-0.90087080460248,1.1206828163212244,-0.39548239937155216,0.6152944110902965,0.9314002990722621,6.542138352742392,-52.303544616703746,0.5053884052309255,5,0.2747631072998047,-0.14436721801757457,-1.1060385704040492,-2.0863370895385707,0.3632450103759801,4,0.017543805165962656,1.285710703494261,31.732797622680664,1.039213796703438,32.13330078125,-1.256409987135418,31.85387992858887,0.017543805165962656
8614,2014-05-12,30.838653564453125,31.434749603271484,30.7362003326416,31.434749603271484,4317586.0,-0.01546242345148019,1.343747400216302,1.230771048372152,51.82011204737282,62.15473620043155,0.6886531016860431,0.30268789885626646,-0.3692800538753218,-1.7374963310561355,29.88929514042795,0.6985492706298828,0.4753644073304599,-0.39817390441894673,-1.3452246253630804,0.5488768165251834,-0.8716992648910136,0.0753514560531201,1.3957975387573143,6.748412304561162,-54.40392984282041,0.47352536047206567,5,0.6566381454467738,0.3399620056152344,-0.6217093467712402,-1.6020078659057617,1.4716110229492188,0,0.04771969112962515,1.0312550995920207,31.322982788085934,1.285710703494261,31.732797622680664,1.039213796703438,32.13330078125,0.04771969112962515
8615,2014-05-13,31.099445343017575,31.108760833740234,30.8293399810791,30.89453887939453,4647842.0,0.008456652558432642,1.4999914674311847,-0.343747400216296,52.92886581154835,61.8446583265883,0.4683526066934256,0.09364513098077154,-0.6016261259476288,-1.9576007526392836,30.429986302839097,0.2794208526611328,0.45358572878324566,-0.167186927795413,-1.0525552637849849,0.7181814081941589,-0.6098710957901972,0.27549724019937116,1.0750757293701092,23.926303292230063,-37.884972069535195,0.4426841679947852,5,0.3958463668823242,0.17696762084960938,-0.8825011253356898,-1.7836303710937464,1.2946472167968714,1,0.00988324732938839,1.343747400216302,30.838653564453125,1.0312550995920207,31.322982788085934,1.285710703494261,31.732797622680664,0.00988324732938839
8616,2014-05-14,31.248470306396484,31.341609954833984,30.97836494445801,31.136701583862305,3943311.0,0.004791884927052958,1.437493200565689,0.5454621614074375,51.716747627639926,60.18355621114088,0.3911210946336148,-0.03208368926173932,-0.7288951582944847,-2.070458707164157,30.40065764330617,0.363245010375973,0.430137572603833,-0.033995819091796164,-0.9053667440908413,0.837375105907249,-0.46968128159131695,0.4016896434077246,0.8685179364013536,35.25645822093226,-23.555330713040327,0.43568546249952167,5,0.24682140350341442,0.027942657470699572,-0.9663281440734863,-1.9047136306762695,0.9965972900390696,2,-0.0008942088107584123,1.4999914674311847,31.099445343017575,1.343747400216302,30.838653564453125,1.0312550995920207,31.322982788085934,-0.0008942088107584123
8617,2014-05-15,31.453378677368164,31.481319427490234,31.248470306396484,31.295040130615234,5306635.0,0.006557388856559099,1.173924656985389,1.416662400382259,52.330510772573525,58.56984361009461,0.1363005714532477,-0.22273730075363574,-0.89990978692461,-2.2324362513188305,30.34047266853349,0.23284912109375,0.46449744732261067,0.15461301803588867,-0.7167395907404028,1.0259656268121837,-0.2810632863522571,0.5902893224240344,0.6083780490234219,63.63644056465985,7.6642319696805075,0.435676304388147,5,0.04191303253173473,-0.15833854675293324,-1.171236515045166,-2.109622001647949,0.6519794464111399,3,0.007699099894855399,1.437493200565689,31.248470306396484,1.4999914674311847,31.099445343017575,1.343747400216302,30.838653564453125,0.007699099894855399
8618,2014-05-16,31.79799652099609,31.80731010437012,31.295040130615234,31.49063491821289,7689714.0,0.010956465032352591,2.142868844785574,1.9411672589290867,55.08981424029654,56.882370657960166,-0.1773196806934365,-0.5206955573815328,-1.187013936714063,-2.536888601112903,30.29640653305481,0.5122699737548864,0.5110993005541289,0.45266084671020224,-0.4209943552584825,1.326316048678887,0.015833245725861644,0.8894884476945428,0.21073794964549464,99.13047349395379,44.155738375069596,0.4368276009843423,5,-0.3027048110961914,-0.5029563903808594,-1.4785985946655238,-2.4309549331665004,0.3446159362793004,4,0.0038078595872621523,1.173924656985389,31.453378677368164,1.437493200565689,31.248470306396484,1.4999914674311847,31.099445343017575,0.0038078595872621523
8619,2014-05-19,31.276411056518555,31.79799652099609,31.08081817626953,31.77936744689941,6392098.0,-0.016403092066921143,1.655161212874455,-1.6363670212105865,51.20591993258505,55.51772285860254,0.2574490367027309,0.05042273273139486,-0.6269022307787218,-1.978952620682822,30.723525792302205,0.717178344726559,0.43390193160199075,-0.0987293243408196,-0.9156919868995956,0.71823333821796,-0.5072106556202094,0.3097520069385702,0.6814220486030322,45.7141854124327,-8.822219273526429,0.40848133127938974,5,0.2188806533813441,0.018629074096676135,-0.8964719772338867,-1.8441715240478516,0.9127712249755859,0,0.013103061639738511,2.142868844785574,31.79799652099609,1.173924656985389,31.453378677368164,1.437493200565689,31.248470306396484,0.013103061639738511
8620,2014-05-20,30.98767852783203,31.46269226074219,30.931793212890625,31.26709747314453,3856131.0,-0.009231638763308347,-1.7142801419823095,0.5555530273726403,49.373891827733246,53.85240925112279,0.4586179895452389,0.3829992461262606,-0.2989013509999552,-1.656666678613636,31.0920528484403,0.530899047851566,0.37336321363891756,-0.4028299331665046,-1.1751001963496321,0.3694403300166229,-0.7889650647580702,-0.016694801574939078,0.9212892663903567,6.383122414345224,-49.633666962822296,0.38613513159156393,5,0.47501277923583984,0.3073616027831996,-0.6077394485473633,-1.4855842590332031,1.387786865234382,1,0.04268103073234131,1.655161212874455,31.276411056518555,2.142868844785574,31.79799652099609,1.173924656985389,31.453378677368164,0.04268103073234131
8621,2014-05-21,31.03424835205078,31.099445343017575,30.866596221923828,31.052875518798828,3531136.0,0.001502849727091471,3.1666951090482915,0.06666393621668851,40.670872229205706,51.49444269895412,0.26792805076846804,0.37084778051904266,-0.30275023491591213,-1.6674357613246578,30.537936333351993,0.23284912109374645,0.24481721591291006,-0.36603984832763814,-1.1134382877546258,0.38135859109934955,-0.739739068041132,0.007659371385855707,0.8278087437083741,17.821798238055102,-33.06063278452593,0.37369921971349296,5,0.26544857025146484,0.353932380676266,-0.5937681198120117,-1.4716129302978516,1.7417182922363281,2,0.04381753320839832,-1.7142801419823095,30.98767852783203,1.655161212874455,31.276411056518555,2.142868844785574,31.79799652099609,0.04381753320839832
8622,2014-05-22,31.26709747314453,31.36023712158203,31.07150459289551,31.12738800048828,4941808.0,0.007502972794840135,-1.2963002290551464,-7.500307188203973,47.50542386072271,50.2935731499642,-0.04238490593083455,0.15937391430896497,-0.5052058317064336,-1.864253853050748,30.12107635749105,0.32598876953125,0.1606100730520552,-0.14157333374023295,-0.8784513872997977,0.5953047198193318,-0.5100123605200153,0.2268656930395494,0.5499253520899217,42.57418314899468,-8.322626330002144,0.36843902677978285,5,0.004657745361328125,0.12108325958251598,-0.8266172409057617,-1.6858339309692383,1.8255462646484375,3,0.03127793119047917,3.1666951090482915,31.03424835205078,-1.7142801419823095,30.98767852783203,1.655161212874455,31.276411056518555,0.03127793119047917
8623,2014-05-23,31.090131759643555,31.41612243652344,31.06218910217285,31.229841232299805,4276036.0,-0.005659806243703103,-2.619046690330418,-1.0,38.44340818697064,48.80727272103063,0.10960331229486187,0.34137137018279873,-0.3046810584670254,-1.6534075376650463,29.526238950592376,0.3539333343505895,0.03717978095657415,-0.31062211990356303,-1.0580737035671177,0.43682946375999165,-0.6843479117353404,0.06310367192821431,0.6836581658871843,23.999942660785393,-20.532720603302288,0.3737257918317778,5,0.2281932830810547,0.29804897308349254,-0.6100668907165527,-1.5088682174682617,1.6578922271728587,4,0.03265429596710678,-1.2963002290551464,31.26709747314453,3.1666951090482915,31.03424835205078,-1.7142801419823095,30.98767852783203,0.03265429596710678
8624,2014-05-27,31.98427581787109,32.09604263305664,31.62103080749512,31.67691421508789,9277432.0,0.028759738464285922,-1.2666648463667027,-2.200005460899931,51.388887195908495,48.63616398595954,-0.6760370181003594,-0.5277479927121256,-1.176400864141435,-2.5102096779242977,29.062214552548326,1.005910873413086,-0.033753079799303976,0.550457286834714,-0.23979017186369234,1.3407047455331202,0.15533355748550903,0.9455810161839189,-1.2480754852294886,90.90917553026419,48.801560561204,0.39512372934920387,5,-0.5029563903808558,-0.596095085144043,-1.3854565620422328,-2.375069618225094,-0.009313583374019885,1,0.004950452538176053,-2.619046690330418,31.090131759643555,-1.2963002290551464,31.26709747314453,3.1666951090482915,31.03424835205078,0.004950452538176053
8625,2014-05-28,32.263694763183594,32.282325744628906,31.77005386352539,31.94701957702637,6277217.0,0.00873613480897939,1.8947053593080592,1.0303017139736639,51.388867444462775,48.59973285449541,-0.8637747286482806,-0.7587764340219252,-1.4293860942670733,-2.7437392207936284,28.994172343198972,0.5122718811035156,-0.055043863715155794,0.7744580268859877,-0.08590272782171837,1.6348187815936903,0.3442776495321347,1.2046384042398408,-1.5002975845336906,98.68400134725496,60.0744388410384,0.4301803773538519,5,-0.6892337799072266,-0.8615427017211914,-1.6648755073547363,-2.6544885635375977,-0.5681533813476598,2,-0.002309483840470694,-1.2666648463667027,31.98427581787109,-2.619046690330418,31.090131759643555,-1.2963002290551464,31.26709747314453,-0.002309483840470694
8626,2014-05-29,32.394092559814446,32.477916717529304,32.04947280883789,32.394092559814446,4493558.0,0.004041626279568389,4.111222353689944,0.0,57.473694012879285,49.171197658973824,-0.9103045289343186,-0.8258852241392525,-1.532490938240727,-2.826577315310651,28.799865214470376,0.42844390869141336,-0.002312425691744835,0.8377949714660566,-0.08609358137152157,1.7616835243036313,0.3758506950472693,1.299739247884844,-1.5699382385253813,94.07907588962637,53.32065192484466,0.4619442764187874,5,-0.72183609008788,-0.81497573852538,-1.7859597206115652,-2.7383165359497,-0.651981353759755,3,-0.0005750173959538918,1.8947053593080592,32.263694763183594,-1.2666648463667027,31.98427581787109,-2.619046690330418,31.090131759643555,-0.0005750173959538918
8627,2014-05-30,32.68282699584961,32.710769653320305,32.328895568847656,32.37546539306641,4783659.0,0.0089131817939343,1.1025592556420625,100.0,65.80086061998688,50.36131392338386,-1.1245611449749369,-1.1068132459767952,-1.7722990594264303,-3.067523576268975,28.09329670237567,0.38187408447264914,0.03907955526793572,1.0855477333068855,0.03967854339390442,2.1314169232198665,0.5626131383503932,1.6084823282633742,-1.7594469307861296,98.30504748759488,51.02009244017103,0.5229345949564904,5,-0.8941440582275426,-0.9593420028686559,-2.065380573272705,-3.0084228515625,-0.9034595489501989,4,0.0028498039184103874,4.111222353689944,32.394092559814446,1.8947053593080592,32.263694763183594,-1.2666648463667027,31.98427581787109,0.0028498039184103874
8628,2014-06-02,32.394092559814446,32.654884338378906,32.338207244873054,32.58968734741211,2826712.0,-0.008834438834554592,-1.0605902648497525,-0.6363670212106171,68.93424657534237,52.33112799480134,-0.8296218753315685,-0.7865149749865665,-1.4369846732904392,-2.7347230019494972,27.285163336916895,0.3446197509765554,0.07557440402636217,0.7511746406555098,-0.35150708841783285,1.8538563697288488,0.19983377611883668,1.3025155051921793,-1.3277213276904192,70.940093149927,17.762184583877655,0.5513408645366702,6,-0.6054096221923793,-0.6706075668334925,-1.77198934555053,-2.715031623840325,-0.7264919281005753,0,0.021564153300132505,1.1025592556420625,32.68282699584961,4.111222353689944,32.394092559814446,1.8947053593080592,32.263694763183594,0.021564153300132505
8629,2014-06-03,32.58968734741211,32.83184814453125,32.263694763183594,32.300952911376946,4965858.0,0.006037977055122212,-2.128160967823238,-1.4761867613215103,68.43319407469761,54.448828244464046,-0.9156255368642334,-0.9864723106941966,-1.5896723750619906,-2.8806515192326287,26.51079085884942,0.5681533813476562,0.10305054715771078,0.9174302101135261,-0.2546238157431375,2.089484235970186,0.33140319718519606,1.5034572230418561,-1.39176424159238,77.19324718063683,19.476007019188145,0.5860270129283301,6,-0.7404651641845703,-0.8056631088256836,-1.9070429801940918,-2.598607063293457,-0.6985511779785156,1,0.0048584890587137775,-1.0605902648497525,32.394092559814446,1.1025592556420625,32.68282699584961,4.111222353689944,32.394092559814446,0.0048584890587137775
8630,2014-06-04,32.468605041503906,32.571056365966804,32.310264587402344,32.468605041503906,2552931.0,-0.003715356475115672,1.5455188591427607,0.0,65.19721875374165,57.17397785830137,-0.6284728384143747,-0.8611253717331273,-1.424103442200149,-2.710846396235482,25.61283110284603,0.2794227600097656,0.08757002459137198,0.7656116485595703,-0.45762085382658313,1.9888441509457273,0.1539953973664936,1.377227899752647,-1.107289431813026,53.5717594285575,-6.6980085834910525,0.6116162511930778,6,-0.5215864181518555,-0.6845808029174805,-1.5950231552124023,-2.333157539367676,-0.9593429565429723,2,-0.015203696197475192,-2.128160967823238,32.58968734741211,-1.0605902648497525,32.394092559814446,1.1025592556420625,32.68282699584961,-0.015203696197475192
8631,2014-06-05,32.515174865722656,32.673511505126946,32.36614990234375,32.468605041503906,4251342.0,0.0014343032033319325,-1.444420848249443,100.0,63.76811450827613,58.98094348580731,-0.49492867458802436,-0.9250469081652604,-1.4247282761613427,-2.716702325242533,24.45907200787386,0.307361602783196,0.13791205436752207,0.7930877685546882,-0.469707563549143,2.0558831006585194,0.16169010250277438,1.424485434606602,-1.0068060025477408,44.26271334380749,-14.937550212453118,0.6313976660519155,6,-0.5681562423706055,-0.7311506271362305,-1.6415929794311523,-2.3238439559936523,-1.4250431060791016,3,-0.025207721848999665,1.5455188591427607,32.468605041503906,-2.128160967823238,32.58968734741211,-1.0605902648497525,32.394092559814446,-0.025207721848999665
8632,2014-06-06,32.282325744628906,32.394092559814446,32.161243438720696,32.198497772216804,4447069.0,-0.0071612446205607805,-1.9411906425419578,1.8000491480994543,56.467677404697,60.98364006555468,-0.11502047004231031,-0.6839859573428697,-1.1488936695239147,-2.441849187328696,23.39152740528468,0.35393142700196023,0.22457998932038947,0.5327622413635247,-0.7546873639972205,1.8202118467242698,-0.11096256131684612,1.1764870440438955,-0.6416089533183573,18.055689866038012,-34.60267837535396,0.6437248026803721,6,-0.055886268615722656,-0.49830150604248047,-1.3714885711669922,-1.9512853622436523,-1.0524845123291016,4,-0.01673406503755681,-1.444420848249443,32.515174865722656,1.5455188591427607,32.468605041503906,-2.128160967823238,32.58968734741211,-0.01673406503755681
8633,2014-06-09,31.872507095336914,32.310264587402344,31.76074028015137,32.198497772216804,3736526.0,-0.01269483037045982,-1.0000000000000129,-3.8888054607512674,58.20512524311401,61.74099984857752,0.4665073746558335,-0.24336490847168335,-0.7119759716438274,-1.9904959889762281,23.244309730602787,0.549524307250973,0.3562007670397307,0.09546737670898509,-1.1770184608453107,1.3679532142632809,-0.540775542068161,0.7317102954861348,-0.11267716870429467,10.43469279821328,-41.32156590568759,0.6362429187771483,6,0.42378711700439453,-0.08848285675048828,-0.719506263732903,-1.3365592956542898,-0.5308971405029297,0,-0.002922256732390216,-1.9411906425419578,32.282325744628906,-1.444420848249443,32.515174865722656,1.5455188591427607,32.468605041503906,-0.002922256732390216
8634,2014-06-10,32.310264587402344,32.766651153564446,32.291637420654304,32.571056365966804,8461778.0,0.013734642548074882,-2.187518398587045,0.7999976596280022,67.48764745877604,63.52975318350122,0.0892387032415769,-0.5957653626471355,-1.1220933552270367,-2.378546615410098,24.75785919916282,0.894144058227532,0.45383343267894816,0.4596443176269531,-0.7531622767844013,1.672450912038304,-0.14675897957872053,1.0660476148326303,-0.549524307250973,54.629522532789245,-2.7477357714410005,0.6064032972056761,6,-0.013970375061035156,-0.526240348815918,-1.133976936340332,-1.7510299682617188,-1.266702651977539,1,-0.019890395943679362,-1.0000000000000129,31.872507095336914,-1.9411906425419578,32.282325744628906,-1.444420848249443,32.515174865722656,-0.019890395943679362
8635,2014-06-11,31.40680885314941,32.282325744628906,31.36955261230469,32.263694763183594,9782371.0,-0.027961879786189914,1.0416603561075113,3.2857090616542792,54.01606929394697,63.1455726591754,0.9592366247732507,0.34983411290915356,-0.2057301229082924,-1.4326611172982275,25.62269022001554,0.9407119750976527,0.5971863637659425,-0.4591795921325712,-1.6392558969755449,0.720896712710406,-1.0492177445540598,0.1308585602889174,1.4250392913818395,2.6666866899113457,-57.247344597900224,0.5900381524214882,6,0.6938915252685582,0.37721538543701527,-0.176965713500973,-0.8475742340087855,0.11176681518555043,2,0.015421092876668263,-2.187518398587045,32.310264587402344,-1.0000000000000129,31.872507095336914,-1.9411906425419578,32.282325744628906,0.015421092876668263
8636,2014-06-12,31.22052764892578,31.499948501586914,30.89453887939453,31.47200584411621,7532639.0,-0.005931236283655439,2.939372126071227,0.29347920446071707,49.492902799169904,61.333577345751294,1.0745405014673892,0.5627679962882617,0.0026698630140309376,-1.2005872202447563,25.959983500230805,0.6054096221923828,0.6104807548074547,-0.6440636634826653,-1.827280274262577,0.5391529472972465,-1.235671968872623,-0.05245535809270763,1.5820745849609352,17.412885649488718,-42.84823530045209,0.5916083053899567,6,0.6426658630371094,0.5634965896606445,0.0582127571105957,-0.6566371917724609,0.2328510284423828,3,0.00924822409415893,1.0416603561075113,31.40680885314941,-2.187518398587045,32.310264587402344,-1.0000000000000129,31.872507095336914,0.00924822409415893
8637,2014-06-13,31.695541381835934,31.844566345214844,31.146015167236328,31.31366729736328,5983895.0,0.01521478875218496,1.05479190744959,-1.5185176757908647,56.190469132200356,59.91760207429107,0.49701945790504354,0.11259974144832796,-0.4337400840358221,-1.6307452832932867,26.040621047249445,0.6985511779785156,0.6137887575458905,-0.181158065795902,-1.3515432711345632,0.9892271395427592,-0.7663506684652326,0.4040345368734286,1.0307383178710943,42.78602910162336,-21.150533235025854,0.5851926026693298,6,0.16765213012695668,0.08848285675049183,-0.30736064910888317,-1.043167114257809,-0.363245010375973,4,-0.019100781870201033,2.939372126071227,31.22052764892578,1.0416603561075113,31.40680885314941,-2.187518398587045,32.310264587402344,-0.019100781870201033
8638,2014-06-16,31.919078826904297,32.207813262939446,31.59308815002441,31.62103080749512,5066566.0,0.007052646376201954,-2.4736774033615716,0.7804876830559586,49.227385742055105,57.783623370664124,0.2224034334873437,-0.10688127148742765,-0.6167816064824585,-1.8118359471111454,25.724813251278846,0.6147251129150355,0.5776748902281987,0.03632526397705149,-1.1335983571957087,1.2062488851498152,-0.5486365466093304,0.6212870745634334,0.733931239990234,54.72641580559272,-5.558770887197049,0.5849618105863816,6,-0.08848381042480824,-0.1350545883178711,-0.5308980941772461,-1.2667045593261719,-0.5588417053222656,0,-0.021593279628845052,1.05479190744959,31.695541381835934,2.939372126071227,31.22052764892578,1.0416603561075113,31.40680885314941,-0.021593279628845052
8639,2014-06-17,31.686227798461914,31.95633316040039,31.65828514099121,31.80731010437012,4209792.0,-0.00729504224433053,-2.3683904205557114,-0.4062509999168237,43.080379487906185,55.3261967855713,0.350477941016031,0.16679824197513682,-0.3525117875413315,-1.5376099380533113,25.973816554061308,0.2980480194091797,0.4649032769162318,-0.21701660156249858,-1.3561760081765684,0.9221428050515748,-0.7865963048695335,0.3525631017445363,0.89644342093262,57.04686641011545,1.5519976109817861,0.5695797033070361,6,0.14436721801757457,0.09779644012451172,-0.2980470657348633,-1.033853530883789,-0.223535537719723,1,-0.01087595045455858,-2.4736774033615716,31.919078826904297,1.05479190744959,31.695541381835934,2.939372126071227,31.22052764892578,-0.01087595045455858
8640,2014-06-18,32.310264587402344,32.338207244873054,31.66760063171387,31.695541381835934,5118961.0,0.019694259376962453,-1.0000056884439579,-5.076903689234624,49.1017758473964,53.6966036010291,-0.3334469847831123,-0.3721538496734489,-0.9399330146470355,-2.111910112978954,26.816517405521033,0.6706066131591832,0.3694883791660075,0.34089088439941406,-0.7257262572245153,1.4075080260233435,-0.1924176864125542,0.8741994552113788,0.20488133839219103,98.06446839600532,45.49012173613663,0.5333085708119651,6,-0.4796695709228551,-0.47967052459716797,-0.9733109474182129,-1.6578903198242188,-1.173563003540039,2,-0.03920434165901021,-2.3683904205557114,31.686227798461914,-2.4736774033615716,31.919078826904297,1.05479190744959,31.695541381835934,-0.03920434165901021
8641,2014-06-19,32.394092559814446,32.63625717163086,31.90976333618164,31.90976333618164,4259180.0,0.0025944687696797253,-2.0,0.7878817966316098,46.76409025148513,52.61842725067223,-0.487525200830909,-0.3677362259207797,-1.0001293574057684,-2.143224482517091,28.01153123303909,0.7264938354492188,0.2592201443996629,0.35672664642333274,-0.6292177818384275,1.342671074685093,-0.13624556770754737,0.8496988605542128,-1.4995536804199148,83.7499808016214,35.43347001402195,0.4929722141308802,6,-0.5634975433349574,-0.544870376586907,-1.0082402229309047,-1.741718292236321,-0.6892356872558523,3,-0.027027054079779456,-1.0000056884439579,32.310264587402344,-2.3683904205557114,31.686227798461914,-2.4736774033615716,31.919078826904297,-0.027027054079779456
8642,2014-06-20,32.245067596435554,32.533802032470696,32.207813262939446,32.44997787475586,3747370.0,-0.0046003746857153915,-1.3333333333332147,-0.42308055826847707,48.27585293774974,51.515174772298415,-0.38480774667400297,-0.14934453457939156,-0.8209103308084735,-1.9466296263695213,28.75014462606168,0.32598876953125,0.16435338961597168,0.15880317687989276,-0.7610841978275218,1.0786905515873109,-0.3011405104738145,0.6187468642336,-1.3156943511962957,62.49988572389877,16.34099020798667,0.4599436873537085,6,-0.41447257995606535,-0.3958454132080149,-0.8592152595520126,-1.592693328857429,-0.8568878173828232,4,-0.024552248702834345,-2.0,32.394092559814446,-1.0000056884439579,32.310264587402344,-2.3683904205557114,31.686227798461914,-0.024552248702834345
8643,2014-06-23,32.105358123779304,32.328895568847656,31.891136169433594,32.198497772216804,3358922.0,-0.004332739332563618,1.4736694617491455,0.4545386849356029,44.32313473277192,48.94134002496463,-0.2331086884791027,0.07412322927751092,-0.6517074444713558,-1.7598284371365978,29.196814655005394,0.4377593994140625,0.06552576028563806,-0.03166761398314577,-0.8231972164577357,0.7598619884914477,-0.4274324152204443,0.36409718725415274,-1.141847200012215,45.714291286600734,3.337234674467844,0.39576480123729674,6,-0.33996009826660867,-0.2561359405517649,-0.7101922035217392,-1.452983856201179,-1.2480754852294993,0,-0.02407890138894797,-1.3333333333332147,32.245067596435554,-2.0,32.394092559814446,-1.0000056884439579,32.310264587402344,-0.02407890138894797
8644,2014-06-24,32.14261245727539,32.319580078125,32.030845642089844,32.0401611328125,3498497.0,0.001160377447043448,-3.769225922308686,-1.0999754259501966,46.10242063408807,48.06204572942475,-0.3315069062571503,0.0520056474308177,-0.6458162982061069,-1.7540553145688733,28.53727660353452,0.28873443603515625,0.015018735177971365,-0.0023301124572725485,-0.7905874747723658,0.7859272498578207,-0.39645879361481917,0.3917985687002741,-1.1456466085510257,49.03820972521666,7.743546610972373,0.3941286811575459,6,-0.3772144317626953,-0.29339027404785156,-0.7474465370178258,-1.4902381896972656,-1.415725708007816,1,-0.024340751291865526,1.4736694617491455,32.105358123779304,-1.3333333333332147,32.245067596435554,-2.0,32.394092559814446,-0.024340751291865526
8645,2014-06-25,32.18918228149414,32.27301025390625,31.900449752807614,32.08673095703125,3806420.0,0.0014488500049787412,1.7586114367223842,1.0,46.10242063408807,47.6853254888601,-0.2854435019899775,-0.00045606926774155454,-0.6523138738657082,-1.7595669847310447,27.489690240523817,0.37256050109863637,-0.012713376218684402,0.04796533584594442,-0.738631383145659,0.8345620548375479,-0.3453330236498573,0.44126369534174614,-1.1594306063116449,39.99969282595006,-0.8815469814900467,0.39329835949580255,6,-0.2980461120605469,-0.33996009826660156,-0.7940163612365758,-1.5368080139160156,-1.3225860595703125,2,-0.022569384161386874,-3.769225922308686,32.14261245727539,1.4736694617491455,32.105358123779304,-1.3333333333332147,32.245067596435554,-0.022569384161386874
8646,2014-06-26,32.37546539306641,32.403404235839844,32.09604263305664,32.207813262939446,3676831.0,0.005787134011147943,1.7500725293103743,1.6364076404663115,51.12612030890833,47.12262006404987,-0.3248292739927834,-0.19837713182411676,-0.809346048812742,-1.9021021326745604,26.199849571420096,0.3073616027832031,-0.11679176015294601,0.23517980575562092,-0.5501993922815984,1.0205590037928403,-0.15750979326298875,0.6278694047742306,-1.3135836079549499,75.36252530109233,30.28889110034578,0.3926895990186099,6,-0.26079273223877664,-0.5262432098388743,-0.9965996742248606,-1.7230911254882884,-1.6020088195800852,3,-0.038262424776429715,1.7586114367223842,32.18918228149414,-3.769225922308686,32.14261245727539,1.4736694617491455,32.105358123779304,-0.038262424776429715
8647,2014-06-27,32.77596664428711,32.7852783203125,32.2264404296875,32.37546539306641,6346146.0,0.01237051719128246,1.6666909375540406,2.388882568431346,60.948093785926645,48.424920957813384,-0.6212903659669848,-0.6235105302942969,-1.1816449822597406,-2.253256749195259,24.752718561938043,0.558837890625,-0.08426147609937829,0.6310240745544462,-0.16887102105224017,1.430919170161129,0.23107652675110302,1.0309716223577894,-1.6825973514452564,98.95859109021562,47.458430869525586,0.399947547803342,6,-0.5541849136352539,-0.9127731323242188,-1.432027816772461,-2.0025100708007884,-2.468210220336914,4,-0.03267973095509635,1.7500725293103743,32.37546539306641,1.7586114367223842,32.18918228149414,-3.769225922308686,32.14261245727539,-0.03267973095509635
8648,2014-06-30,33.09264373779297,33.12058258056641,32.60831451416016,32.841163635253906,4693150.0,0.009661868921905903,2.3333664300251646,0.627913400451487,59.7674715423382,50.279042297194714,-0.8425990057998618,-0.933006329095555,-1.457451087018267,-2.5154191315032044,23.38932054881874,0.51226806640625,0.005173831139195784,0.912773609161377,0.012380025296778285,1.8131671930259756,0.4625768172290776,1.3629704010936763,-1.9315980838522897,97.71018022482322,44.68062315282019,0.4501967919323,6,-0.6985521316528249,-1.0850830078125,-1.7626757621765137,-2.3191871643066477,-3.34372711181641,0,-0.05150582625689948,1.6666909375540406,32.77596664428711,1.7500725293103743,32.37546539306641,1.7586114367223842,32.18918228149414,-0.05150582625689948
8649,2014-07-01,32.74802398681641,33.083328247070305,32.73870849609375,33.083328247070305,3774104.0,-0.010413787236436045,1.0555644041958172,-1.3333232206783003,69.4594018690558,52.54100074404576,-0.37048462427713247,-0.6070394092165117,-1.0691169303844426,-2.1204120987489645,21.730382040975403,0.35393524169921875,0.018970543614891255,0.5602370262146081,-0.35793747927801434,1.4784115317072306,0.10114977346829335,1.0193242789609194,-1.46940611727819,69.46573477296451,9.649813205215985,0.4590872527463114,7,-0.24216461181641336,-0.7404632568359446,-1.3947710990905833,-1.8953981399536204,-2.579977035522468,1,-0.05773604383054609,2.3333664300251646,33.09264373779297,1.6666909375540406,32.77596664428711,1.7500725293103743,32.37546539306641,-0.05773604383054609
8650,2014-07-02,31.97496223449707,32.68282699584961,31.81662368774414,32.673511505126946,4333262.0,-0.023606363322274282,1.4155804781268533,2.083329541059022,59.35334086567731,53.939806367844895,0.3911458039416118,0.1340146560706046,-0.2604225211640774,-1.30169042670137,19.33898726412818,0.9314002990722727,0.042864986171750274,-0.1881425857543917,-1.1010572258504894,0.7247720543417095,-0.6445999058024441,0.26831473429365715,-0.5858264822971542,12.14290938345638,-50.84581922557726,0.45645732004805034,7,0.4936408996582031,0.03259849548339844,-0.5402121543884277,-1.0385103225708043,-1.2387619018554688,2,-0.03903289943163635,1.0555644041958172,32.74802398681641,2.3333664300251646,33.09264373779297,1.6666909375540406,32.77596664428711,-0.03903289943163635
8651,2014-07-03,31.695541381835934,31.919078826904297,31.527889251708984,31.919078826904297,2838523.0,-0.0087387390987963,2.499991467431185,0.32000240278942843,50.0,54.131378263650475,0.6269914404112136,0.3677362317044732,0.04701431778452658,-0.9837196228899039,16.633713460629863,0.44707298278808594,0.11334192875479232,-0.42658176422119354,-1.3465113627990313,0.49334783435664065,-0.8865465635101124,0.03338303506772533,-0.20251881993402776,10.526328395386722,-52.74517289240543,0.45996479928891787,7,0.6286945343017614,0.3120193481445348,-0.20723485946654918,-0.7451181411743129,-0.9593410491943324,3,-0.026153368069212313,1.4155804781268533,31.97496223449707,1.0555644041958172,32.74802398681641,2.3333664300251646,33.09264373779297,-0.026153368069212313
8652,2014-07-07,31.74211120605469,31.90976333618164,31.56514549255371,31.65828514099121,2961885.0,0.001469286284077942,-1.551729007930063,-0.3749978668578061,47.58267903630232,54.493549852931636,0.5605190028534288,0.2936767477691795,0.021171869445844038,-0.9961337582334089,14.467948238596643,0.3446178436279297,0.10977243626271616,-0.35300121307372834,-1.284772286119594,0.5787698599721338,-0.8188867495966612,0.11288432344920452,1.3784713745117223,13.450295198975052,-48.799388608945236,0.4658855365229318,7,0.5821247100830043,0.2654495239257777,-0.116424560546875,-0.6938924789428711,-0.8755149841308629,0,-0.030516389608754024,2.499991467431185,31.695541381835934,1.4155804781268533,31.97496223449707,1.0555644041958172,32.74802398681641,-0.030516389608754024
8653,2014-07-08,31.77936744689941,31.86319351196289,31.59308815002441,31.639657974243164,3817801.0,0.001173716537090641,-1.3200032765399334,1.6666590821177965,51.34407891839516,55.07595632896575,0.5276456191350398,0.26254580501304403,0.00069902383321363,-0.9988196230513147,13.377150986408498,0.2701053619384801,0.1118579280376295,-0.31108798980713104,-1.2484578081129776,0.626281828498712,-0.7797728989600508,0.15759691934579223,1.3101063919067464,16.167666873493097,-44.80935144267533,0.46868490915292177,7,0.5448684692382848,0.22819328308105824,-0.02328348159790039,-0.6147222518920898,-0.763748168945309,1,-0.04630712129208203,-1.551729007930063,31.74211120605469,2.499991467431185,31.695541381835934,1.4155804781268533,31.97496223449707,-0.04630712129208203
8654,2014-07-09,31.66760063171387,31.92839241027832,31.49063491821289,31.872507095336914,4294932.0,-0.00351696160637216,1.7646931277479974,-1.4666612057667223,39.11677324621776,54.29977328586905,0.631337991477853,0.34119021299596497,0.12589440384013173,-0.8569454862454364,11.581527087323009,0.4377574920654297,0.11221308126491181,-0.39072160720824556,-1.3403458667157686,0.5589026522992739,-0.8655337369620035,0.08409052254551597,1.3913866401672372,14.843725002080124,-39.73005484873808,0.4748121297537598,7,0.6380081176757777,0.339960098266598,0.08848333358763938,-0.5029554367065501,-0.2980480194091797,2,-0.060588234266660046,-1.3200032765399334,31.77936744689941,-1.551729007930063,31.74211120605469,2.499991467431185,31.695541381835934,-0.060588234266660046
8655,2014-07-10,31.891136169433594,31.96564865112305,31.66760063171387,31.67691421508789,2344750.0,0.007058808790706417,-1.5600098296199996,-1.0454621614074462,41.867470994245146,53.2710344731287,0.4035121474677581,0.1642192957324724,-0.07593344251995404,-1.0509989605503165,11.756489482165042,0.2980480194091797,0.14933647101403835,-0.19140243530273438,-1.0946407561519322,0.7118358855464635,-0.6430215957273333,0.26021672512186456,1.1051170083007875,84.31361526477185,32.04945209082386,0.4516191604245982,7,0.4144725799560547,0.116424560546875,-0.07451295852661133,-0.6659517288208008,-0.4005012512207031,3,-0.05403034902817805,1.7646931277479974,31.66760063171387,-1.3200032765399334,31.77936744689941,-1.551729007930063,31.74211120605469,-0.05403034902817805
8656,2014-07-11,31.509262084960934,31.95633316040039,31.39749336242676,31.844566345214844,4020399.0,-0.01197430165058433,1.0000068261249326,-1.5652189397581946,38.93558804802339,50.82520050225056,0.7259334315986798,0.599574224381417,0.3269614293503089,-0.6454307624761064,12.368243408968299,0.5588397979736293,0.16528372701503713,-0.587713241577152,-1.4407761018080798,0.26534961865377227,-1.0142446716926123,-0.16118181146168808,1.4267663623925877,19.6722136989416,-30.004344387797875,0.42653143011546274,7,0.7497758865356552,0.4982986450195348,0.35625934600830433,-0.14436817169189098,-0.16765213012694957,4,-0.024534428963612798,-1.5600098296199996,31.891136169433594,1.7646931277479974,31.66760063171387,-1.3200032765399334,31.77936744689941,-0.024534428963612798
8657,2014-07-14,31.090131759643555,31.60240173339844,31.07150459289551,31.57445907592773,4291389.0,-0.013301813421947029,-1.0357201628032267,1.4444412842157697,35.91731854099372,48.17518350210118,0.9842881940447157,1.0234985503043674,0.7365526466367136,-0.20227478350647132,13.199315959415209,0.5308971405029297,0.16620094388201778,-0.9765730857849135,-1.9270201686559858,-0.026126002913841262,-1.4517966272204532,-0.5013495443493774,1.7535845826143586,2.08324000776429,-46.107783245817046,0.475223541435537,7,0.9872846603393555,0.9174289703369141,0.7753896713256836,0.2747621536254883,0.6612949371337891,0,-0.011384043970549262,1.0000068261249326,31.509262084960934,-1.5600098296199996,31.891136169433594,1.7646931277479974,31.66760063171387,-0.011384043970549262
8658,2014-07-15,31.229841232299805,31.35092353820801,31.052875518798828,31.08081817626953,3420120.0,0.004493691880637085,-1.909085831836283,-0.30769079302319396,37.68846573979312,44.645079487738656,0.6174873770421598,0.8743331022345586,0.6010416530897409,-0.3195792120568406,13.531454273635052,0.29804801940918324,0.12668302157985423,-0.8024017333984403,-1.8227944044504198,0.21799093765353916,-1.31259806892443,-0.2922053978724506,1.4720981700091187,19.387699663153242,-27.51075142229945,0.5101963355259899,7,0.6380100250244141,0.7777194976806641,0.775390625,0.13505268096923828,0.5122699737548864,1,-0.011631343485675072,-1.0357201628032267,31.090131759643555,1.0000068261249326,31.509262084960934,-1.5600098296199996,31.891136169433594,-0.011631343485675072
8659,2014-07-16,31.341609954833984,31.434749603271484,31.108760833740234,31.276411056518555,3139253.0,0.0035789078049677236,1.592580794405637,0.4375087993242119,38.76546867936891,42.35753813370439,0.3187597515088001,0.7751658678255069,0.47804196596873894,-0.4082142422090307,13.81493849097567,0.32598876953125,0.001147011122185404,-0.6734021186828585,-1.7294139907980721,0.3826097534323587,-1.2014080547404689,-0.14539618262525167,1.1954230591239323,31.632661590283984,-15.471773873322046,0.5280059360576079,7,0.16765213012695312,0.6659507751464844,0.6985492706298828,0.09779644012451172,0.5960960388183594,2,-0.010401210319114562,-1.909085831836283,31.229841232299805,-1.0357201628032267,31.090131759643555,1.0000068261249326,31.509262084960934,-0.010401210319114562
8660,2014-07-17,31.043561935424805,31.35092353820801,31.03424835205078,31.276411056518555,3186171.0,-0.009509658879639393,-1.5185291931496119,-3.571365883626364,32.85370595633346,40.45239435107478,0.5261218882422298,1.0260564219082013,0.7659683121271215,-0.08867951866745472,13.603134045150824,0.3166751861572301,-0.16220049081794485,-0.9081150054931655,-2.0388650728235476,0.2226350618372166,-1.4734900391583565,-0.34273997182797444,1.3450553290171996,1.0100571324554546,-40.763465978110524,0.5653750336651907,7,0.4563865661621094,0.9639987945556641,0.9965972900390625,0.3958444595336914,0.7823753356933594,3,0.010501071931049433,1.592580794405637,31.341609954833984,-1.909085831836283,31.229841232299805,-1.0357201628032267,31.090131759643555,0.010501071931049433
8661,2014-07-18,31.51857566833496,31.59308815002441,31.006305694580078,31.17395782470703,4286236.0,0.015301521581133404,1.377356449300861,-1.4800049148099608,34.117643657585674,38.95627930899515,0.026111612372435644,0.5081407158106472,0.27713597266645706,-0.5407134031159231,12.785616159860403,0.5867824554443324,-0.3387613737590236,-0.3893254280090339,-1.5157401675818392,0.7370893115637678,-0.9525327977954348,0.17388194177736693,0.7075173266200991,85.93749000083142,49.27431596260883,0.5632073697864014,7,-0.03259849548339844,0.4889850616455078,0.42378664016723633,-0.051227569580078125,0.4470729827880895,4,-0.0008864851767442783,-1.5185291931496119,31.043561935424805,1.592580794405637,31.341609954833984,-1.909085831836283,31.229841232299805,-0.0008864851767442783
8662,2014-07-21,31.453378677368164,31.49063491821289,31.155330657958984,31.322982788085934,4496994.0,-0.002068525927467535,2.2727238878908325,0.3783782287925097,27.88943366189504,36.350207613828466,0.05145588654727362,0.5385995603190921,0.34038324184514934,-0.45610289885371813,11.923918592207865,0.36324501037597656,-0.4334953098039307,-0.41493797302246094,-1.5470918680470191,0.7172159220021008,-0.98101492053474,0.15113897448981817,0.6019440955343995,76.1905845411732,45.2976203354852,0.5660769475122802,7,0.03259849548339844,0.6100654602050781,0.37023019790649414,0.01396942138671875,0.149023056030277,0,-0.0035534727025876567,1.377356449300861,31.51857566833496,-1.5185291931496119,31.043561935424805,1.592580794405637,31.341609954833984,-0.0035534727025876567
8663,2014-07-22,31.33229637145996,31.57445907592773,31.295040130615234,31.509262084960934,2948572.0,-0.003849580267678121,-1.2222121094905176,-1.3571418123308068,29.679142188977423,35.30158194080177,0.11449207967571695,0.6311561990470906,0.471280218254968,-0.3134371510354299,11.589166844780951,0.27941894531249645,-0.4684467348249086,-0.497367191314698,-1.6480801927337296,0.6533458101043372,-1.072723692024212,0.07798930939481963,0.5761640104774557,55.55562778935358,28.321515894317677,0.5753565007095173,7,0.15368080139160156,0.7311477661132812,0.49131250381469727,0.13505172729492188,0.6147232055664098,1,0.013376942447766549,2.2727238878908325,31.453378677368164,1.377356449300861,31.51857566833496,-1.5185291931496119,31.043561935424805,0.013376942447766549
8664,2014-07-23,31.36023712158203,31.453378677368164,31.25778388977051,31.36023712158203,2604359.0,0.0008917555799554666,1.0999733786578367,-0.0,38.77548035231057,34.95802742503126,0.04287556995328856,0.5708650995836351,0.46929493713404824,-0.32432055420657235,11.264058521928508,0.1955947875976527,-0.4983670452360336,-0.4303076744079597,-1.5893894861603144,0.728774137344395,-1.0098485802841353,0.14923323146821943,0.42192160412535884,60.3173158498653,29.886491463640183,0.5795409058761776,7,0.12108230590820312,0.7032070159912109,0.44707250595092773,0.10711097717285156,0.7264938354492188,2,0.01217701521172021,-1.2222121094905176,31.33229637145996,2.2727238878908325,31.453378677368164,1.377356449300861,31.51857566833496,0.01217701521172021
8665,2014-07-24,31.46269226074219,31.509262084960934,31.21121406555176,31.36955261230469,2421087.0,0.0032670396834995064,2.2000122870250696,100.0,45.454558993926625,35.68235753013162,-0.1416406410512785,0.4334138724850298,0.3861135654071006,-0.40478530411067837,11.139088343562593,0.2980480194091726,-0.5490509346370089,-0.29152803421020224,-1.4435214207590725,0.860465352338668,-0.8675247274846392,0.2844686590642347,0.21084704060737636,77.77781389467769,42.977356430274895,0.5759966932744354,7,-0.15833854675293324,0.6007518768310511,0.34461736679076793,0.00465583801269176,0.791690826416005,3,0.015097682327168682,1.0999733786578367,31.36023712158203,-1.2222121094905176,31.33229637145996,2.2727238878908325,31.453378677368164,0.015097682327168682
8666,2014-07-25,31.136701583862305,31.59308815002441,31.08081817626953,31.44406318664551,2137642.0,-0.010361181877834524,-1.4444535459443546,-3.300008191349973,39.3442644964585,36.06312930296104,0.14074559052909663,0.6976077795609434,0.7231830978944203,-0.06293816139321962,10.896226348748753,0.5122699737548793,-0.5571946197467454,-0.5555805206298814,-1.7001170823658711,0.5889560411061119,-1.1278488014978763,0.01668776023811347,-0.13039588928222656,10.908975824437759,-25.493639970401304,0.5722682808679965,7,0.1629953384399414,0.9267425537109375,0.6938929557800293,0.3306465148925781,0.7823772430419922,4,0.022135796413743414,2.2000122870250696,31.46269226074219,1.0999733786578367,31.36023712158203,-1.2222121094905176,31.33229637145996,0.022135796413743414
8667,2014-07-28,31.704856872558594,31.76074028015137,31.099445343017575,31.136701583862305,3077518.0,0.01824712509017834,-1.0579682616941137,-1.8484914301316604,48.89504872081353,37.30830518974108,-0.36994443952079337,0.047530123236875,0.1663312810063715,-0.6071619453107502,9.900249988705044,0.6612949371337962,-0.5803267514028114,0.06613025665283345,-0.9588987140608793,1.0911592273665462,-0.4463842287040265,0.5786447420096898,-0.68681552886963,91.78091030226476,50.63682314883209,0.5125144853568566,7,-0.3213338851928711,0.35858726501464844,0.13505172729492188,-0.1397113800048828,0.42844390869140625,0,0.008225609710611259,-1.4444535459443546,31.136701583862305,2.2000122870250696,31.46269226074219,1.0999733786578367,31.36023712158203,0.008225609710611259
8668,2014-07-29,31.38817977905273,31.78868293762207,31.37886619567871,31.78868293762207,2205282.0,-0.009988283333963066,1.0465094128460466,-0.7049184730610348,46.09374041746895,38.122557605085525,-0.03178785325794209,0.24239341001826986,0.4797553210762402,-0.25878260877912496,8.361284026593175,0.4098167419433594,-0.5703513860832672,-0.16532363891601776,-0.9323259661093068,0.6016786882772713,-0.5488248025126623,0.2181775246806268,-0.34043047790527226,43.42094981475194,-1.0065836598937707,0.3835011635966439,7,0.009314537048343396,0.6752643585205114,0.4517288208007848,0.17696571350098012,0.6799240112304652,1,0.0068249244095599515,-1.0579682616941137,31.704856872558594,-1.4444535459443546,31.136701583862305,2.2000122870250696,31.46269226074219,0.0068249244095599515
8669,2014-07-30,30.857282638549805,31.60240173339844,30.820026397705078,31.434749603271484,3651170.0,-0.016913919323771287,-1.4000000000000108,1.441853709180429,36.69065949419121,38.54888577595861,0.4729145630046929,0.6581203043529307,1.0179780971218797,0.29406174222933856,7.162085695727495,0.7823753356933629,-0.5236709516382767,-0.6016837120056167,-1.195243632115151,-0.008123791896082366,-0.8984636720603838,-0.3049037519508495,0.9314002990722656,3.8461765661458487,-34.06807882869696,0.2967799600547663,7,0.44707202911376953,1.113021850585941,0.9500274658203125,0.7264900207519531,1.3412151336669993,2,0.03531538895505859,1.0465094128460466,31.38817977905273,-1.0579682616941137,31.704856872558594,-1.4444535459443546,31.136701583862305,0.03531538895505859
8670,2014-07-31,30.726886749267575,31.21121406555176,30.41020965576172,30.79208374023437,4945244.0,-0.004225773565664781,-1.2933306393041002,0.11290168087488729,39.230782963744005,39.11701236553175,0.618732425641376,0.7275196447944587,1.1636435855348992,0.4475052946873781,7.988497492807644,0.8010044097900426,-0.4956012141468058,-0.6696758270263707,-1.2963282058823218,-0.04302344817042325,-0.9830020164543463,-0.3563496375983952,1.0617961883544957,22.973030937420614,-16.536193214211597,0.31332618942797374,7,0.37255954742431996,1.0385093688964915,1.0804233551025426,0.8568859100341832,0.6612930297851562,3,0.04425584078400302,-1.4000000000000108,30.857282638549805,1.0465094128460466,31.38817977905273,-1.0579682616941137,31.704856872558594,0.04425584078400302
8671,2014-08-01,30.866596221923828,31.03424835205078,30.47540855407715,30.540605545043945,4401546.0,0.004546815100282986,-1.4489859033672272,-5.000087765490609,46.66667425121975,41.203372431012276,0.42109662773096446,0.550761310130973,1.0396406600252277,0.33293088345446975,9.010578048167355,0.5588397979736328,-0.47671304979397533,-0.4885190963745103,-1.1410302336606435,0.16399204091162645,-0.8147746650175769,-0.1622635277314437,0.8669477844238287,33.10811839212306,-10.675255727499263,0.32625556864306815,8,0.2328500747680664,0.8987998962402379,1.0035829544067383,0.7171764373779297,0.16765213012695312,4,0.04496080018854354,-1.2933306393041002,30.726886749267575,-1.4000000000000108,30.857282638549805,1.0465094128460466,31.38817977905273,0.04496080018854354
8672,2014-08-04,30.773456573486328,30.96904945373535,30.149417877197266,30.9224796295166,6529740.0,-0.003017490097315778,5.769263486212519,-0.4571390122459965,43.09861364846447,42.69442481539973,0.45555289752608985,0.5982853352604351,1.1402218281406817,0.44303712925099603,10.267837144504972,0.8196315765380859,-0.4064329854224944,-0.5332260131835938,-1.208200899852148,0.14174887348496057,-0.8707134565178691,-0.19573856984931837,0.9071540588378895,38.06819966792601,-8.43750035747263,0.3374874433342764,8,0.19559383392333984,0.8615436553955114,1.2084908485412598,0.8103160858154297,-0.06519889831542969,0,0.03722761044675793,-1.4489859033672272,30.866596221923828,-1.2933306393041002,30.726886749267575,-1.4000000000000108,30.857282638549805,0.03722761044675793
8673,2014-08-05,30.307756423950195,30.820026397705078,30.20530128479004,30.624431610107425,4017823.0,-0.015133176490071953,-1.357140506324485,2.125007999385671,35.877870153014086,42.37246812658901,0.8500281008010298,0.9993188437225058,1.6138104556538302,0.9204911742474167,11.593040084668521,0.6147251129150391,-0.38761007651597623,-0.9253456115722649,-1.6972466503740264,-0.15344457277050338,-1.3112961309731475,-0.5393950921713824,1.2809826430664053,10.8974746055958,-35.94090950598361,0.3859505194008811,8,0.6612939834594727,1.3272438049316442,1.7347311973571777,1.369156837463379,0.5960960388183594,1,0.060233569643485696,5.769263486212519,30.773456573486328,-1.4489859033672272,30.866596221923828,-1.2933306393041002,30.726886749267575,0.060233569643485696
8674,2014-08-06,29.74891662597656,30.25187110900879,29.60920524597168,30.17736053466797,8861391.0,-0.018438837575321942,1.2258173194432518,1.3529443651410256,33.49169558841058,41.04326108153167,1.292148571930717,1.4830839836907437,2.145382262053669,1.4820058404576955,13.094590893739245,0.6985511779785156,-0.35749618771474445,-1.3882512092590353,-2.378747963866065,-0.3977544546520093,-1.8834995865625501,-0.8930028319555205,1.7534631696508818,8.721011913124197,-42.10029095714815,0.4952483773035133,8,0.950027465820316,1.5973501205444336,2.451909542083744,2.072363853454597,0.6426658630371129,2,0.07795871000833476,-1.357140506324485,30.307756423950195,5.769263486212519,30.773456573486328,-1.4489859033672272,30.866596221923828,0.07795871000833476
8675,2014-08-07,30.168046951293945,30.25187110900879,29.87931251525879,29.87931251525879,5000215.0,0.014088927357825298,-1.5806315233188004,-0.6739142048186278,32.5301401011382,40.2861361487183,0.7488048768222733,0.9784088435813487,1.6942841833327478,1.0681634729332714,14.750139556873998,0.5029544830322301,-0.3254751913256797,-0.8829664230346665,-1.896809903661854,0.13087705759251733,-1.3898881633482603,-0.37604468272107283,1.1828788803610344,39.215775504495184,-6.867646347690325,0.5069217403135924,8,0.5308971405029297,0.9779691696166992,2.088663101196289,1.6532335281372106,0.23284912109374645,3,0.06730468247417565,1.2258173194432518,29.74891662597656,-1.357140506324485,30.307756423950195,5.769263486212519,30.773456573486328,0.06730468247417565
8676,2014-08-08,30.7362003326416,30.764141082763672,30.307756423950195,30.307756423950195,10282693.0,0.01883295203912061,-1.1304289759068327,1.483868410622275,41.79104282102675,39.496802159853104,0.13171744497047655,0.3682504822464736,1.0959021808082277,0.508060672482685,15.509919444941561,0.5960941314697266,-0.3345271843351654,-0.2761599540710442,-1.2752814115234656,0.7229615033813772,-0.7757206827972531,0.22340077465516472,0.4753878521587147,82.87677957781051,38.924496509848,0.4995607287262105,8,-0.03725624084472656,0.05122661590576172,1.5018815994262695,1.0850801467895543,0.46570014953612926,4,0.021212102971580826,-1.5806315233188004,30.168046951293945,1.2258173194432518,29.74891662597656,-1.357140506324485,30.307756423950195,0.021212102971580826
8677,2014-08-11,30.7362003326416,30.97836494445801,30.671001434326172,30.866596221923828,3486794.0,0.0,-1.3571392003276779,-0.30434763253022773,42.982456928220024,39.15110399438101,-0.02250274346453196,0.358769590576518,1.055742112978571,0.5249673208075052,15.589138247238598,0.3073635101318395,-0.37965783590780333,-0.25846338272094727,-1.264300039702114,0.7473732742602195,-0.7613817112115306,0.2444549457696361,0.34719721705242534,82.31290242590885,38.18309577735493,0.5029183284905842,8,-0.13039684295654297,0.05122661590576172,1.4296979904174805,1.0850801467895543,0.4284439086914098,0,0.0096969702235008,-1.1304289759068327,30.7362003326416,-1.5806315233188004,30.168046951293945,1.2258173194432518,29.74891662597656,0.0096969702235008
8678,2014-08-12,30.866596221923828,31.03424835205078,30.652374267578125,30.745513916015625,3723857.0,0.004242420594316121,-1.4848522457895326,-0.9285745630073868,44.32549691641704,39.99941926351721,-0.26224366295501156,0.2105605277664715,0.8951815518591104,0.4124079652179944,15.595540527479212,0.38187408447265625,-0.37811553996323255,-0.10990524291992188,-1.1109684176473849,0.8911579318075411,-0.6104368302836534,0.3906263444438096,-1.2573909759521484,88.23529411764706,44.24656162381508,0.5005315873637309,8,-0.4563865661621094,-0.07916927337646484,1.299302101135254,1.0338535308837926,0.130395889282223,1,-0.005129770241412812,-1.3571392003276779,30.7362003326416,-1.1304289759068327,30.7362003326416,-1.5806315233188004,30.168046951293945,-0.005129770241412812
8679,2014-08-13,31.0156192779541,31.043561935424805,30.7082576751709,30.857282638549805,4270346.0,0.004827971797046526,2.130437879516356,1.3076777669260577,44.91524283921192,40.63102591634698,-0.4318593132994373,0.0378009282755869,0.7107979854042767,0.27884857088953297,15.784978894615136,0.33530426025390625,-0.4537893166584972,0.055417346954346414,-0.9311255831860237,1.0419602770947165,-0.43785411811583685,0.5486888120245297,-1.3779131698608396,97.59994233308541,55.494119300822064,0.49327146507018454,8,-0.6892356872558594,-0.22819232940673828,1.1502790451049805,0.9127721786499059,0.3166770935058594,2,-0.003603565486921978,-1.4848522457895326,30.866596221923828,-1.3571392003276779,30.7362003326416,-1.1304289759068327,30.7362003326416,-0.003603565486921978
8680,2014-08-14,31.36955261230469,31.38817977905273,31.02493476867676,31.02493476867676,2742109.0,0.011411454698960766,-1.1081033213599398,2.176488303177777,52.63159029268446,41.29379436539861,-0.7655492632932912,-0.30615448922363697,0.3287912615969546,-0.05636496603262131,15.564853185513112,0.37256050109862926,-0.491372559379851,0.39305114746094105,-0.6099258550222899,1.396028149944172,-0.10843735378067265,0.8945396487025548,-1.675612271118169,98.27593816256666,50.06660734895651,0.5014885012416149,8,-0.870860099792484,-0.5821256637573278,0.7870321273803675,0.5588388442993164,-0.3353042602539098,3,-0.031175775293250774,2.130437879516356,31.0156192779541,-1.4848522457895326,30.866596221923828,-1.3571392003276779,30.7362003326416,-0.031175775293250774
8681,2014-08-15,31.49063491821289,31.714170455932614,31.33229637145996,31.37886619567871,4698626.0,0.0038598671585996502,-2.727266803808922,0.32432656811250893,47.30679179371686,41.761369714871094,-0.8815019851227781,-0.4526447028381071,0.1789624264107168,-0.15783333972964897,15.758515510887896,0.3818740844726527,-0.44066624198282867,0.5155304908752427,-0.48434037996447543,1.5154013617149609,0.015595055455381868,1.0154659262951036,-1.6950402107543958,78.9474156931995,34.752163203283786,0.4999354354198594,8,-0.8289470672607422,-0.7078657150268555,0.665949821472168,0.43775653839111683,-0.6519813537597656,4,-0.03460517225694104,-1.1081033213599398,31.36955261230469,2.130437879516356,31.0156192779541,-1.4848522457895326,30.866596221923828,-0.03460517225694104
8682,2014-08-18,31.341609954833984,31.62103080749512,31.21121406555176,31.527889251708984,2932897.0,-0.004732358168260231,1.1999897609173797,-1.6666496015290364,49.38875525976905,43.26257917117721,-0.7190219194776795,-0.3293062041360173,0.30442305784977464,0.009543231543716502,15.943356916742871,0.4098167419433594,-0.3965331189307051,0.3720939636230476,-0.6177203499845447,1.36190827723064,-0.1228131931807468,0.867001120426842,-1.3925291874975585,64.91223973256088,19.7672917577057,0.49490715680379566,8,-0.6799221038818359,-0.6426658630371094,0.791689395904541,0.5867815017700231,-0.8103179931640625,0,-0.004457635483869127,-2.727266803808922,31.49063491821289,-1.1081033213599398,31.36955261230469,2.130437879516356,31.0156192779541,-0.004457635483869127
8683,2014-08-19,31.751426696777344,31.77005386352539,31.322982788085934,31.41612243652344,3157075.0,0.013075803780786766,1.4000040956749864,-1.8000081913499153,62.121209770627566,46.44363630253465,-1.0085812989504994,-0.7442719788828001,-0.11147005388381359,-0.38530125792456005,16.37661078565487,0.4470710754394567,-0.38518228521962783,0.7609541893005378,-0.27774135080961315,1.7996497294106852,0.2416064192454641,1.2803019593556115,-1.6611387543532246,98.24569282199872,45.89898976628352,0.5193477700550745,8,-0.9267435073852539,-1.0524826049804688,0.2910618782043457,0.1769647598266637,-1.1828784942626953,1,-0.018480506751650583,1.1999897609173797,31.341609954833984,-2.727266803808922,31.49063491821289,-1.1081033213599398,31.36955261230469,-0.018480506751650583
8684,2014-08-20,31.74211120605469,31.81662368774414,31.527889251708984,31.77936744689941,2466824.0,-0.00029338809911172437,4.166641068960221,-0.11111174315682087,64.22973318348014,49.965813311683746,-0.7675096832533264,-0.7429731859607607,-0.12257685283921305,-0.3634438672562652,16.787930930599593,0.28873443603515625,-0.3500245398548536,0.732544994354253,-0.3479678947282032,1.8130578834367093,0.1922885498130249,1.2728014388954811,-1.4838466715204461,90.58816160048995,33.09965781142851,0.5402564445412278,8,-0.6799211502075231,-1.029196739196781,0.1955947875976527,0.1862802505493164,-1.2667026519775426,2,-0.023474150475111144,1.4000040956749864,31.751426696777344,1.1999897609173797,31.341609954833984,-2.727266803808922,31.49063491821289,-0.023474150475111144
8685,2014-08-21,31.937705993652344,32.09604263305664,31.77936744689941,31.79799652099609,2599098.0,0.006161996797501734,-2.578905391131797,-3.7499616034411423,64.78147205636631,52.520305448943695,-0.766260019423239,-0.9498561043042812,-0.30761663028971853,-0.5476115566685777,17.55990934274542,0.3539314270019496,-0.23233234811461045,0.9043890953063958,-0.2372165908537056,2.045994781466497,0.33358625222634686,1.4751919383864447,-1.492438360732912,82.10538795658586,20.64342628153677,0.57080284308005,8,-0.5634975433349609,-1.0850820541381836,-0.17929458618164062,-0.009314537048336291,-1.2573890686035156,3,-0.01895595201210476,4.166641068960221,31.74211120605469,1.4000040956749864,31.751426696777344,1.1999897609173797,31.341609954833984,-0.01895595201210476
8686,2014-08-22,31.825937271118164,32.09604263305664,31.64897155761719,31.95633316040039,2182306.0,-0.00349958517860971,1.1818198742442616,-0.9333360637832877,64.45009037149467,54.905598053751994,-0.540494859586822,-0.8261617882612242,-0.18036871972115165,-0.41944709109875333,17.97152538830854,0.4470710754394496,-0.044842402758291655,0.7581585884094224,-0.4369461811182447,1.9532633579370895,0.16060620364558886,1.355710973173256,-1.1495611381795214,69.47370690119732,4.843874314844513,0.5975523847638343,8,-0.45172882080078125,-0.9733133316040039,-0.07218265533447266,0.1024541854858434,-1.2387619018554723,4,-0.02487558849636251,-2.578905391131797,31.937705993652344,4.166641068960221,31.74211120605469,1.4000040956749864,31.751426696777344,-0.02487558849636251
8687,2014-08-25,31.96564865112305,32.151927947998054,31.79799652099609,31.872507095336914,2376852.0,0.004389859089293013,-1.9230878287375084,-0.7142982520295745,74.99995685759961,58.31387138055007,-0.5447556808779623,-0.9964205338813379,-0.3179717611668842,-0.5365787187675402,18.88154901256088,0.3539314270019638,0.13512438099519386,0.8848303794860861,-0.3447360345341757,2.114396793506348,0.2700471724759552,1.499613586496217,-1.090519208167887,77.52815193531598,5.849489218384861,0.6147832070101303,8,-0.5355558395385742,-1.0850820541381836,-0.2188796997070348,-0.03725719451904297,-1.1363086700439489,0,-0.035256443533184245,1.1818198742442616,31.825937271118164,-2.578905391131797,31.937705993652344,4.166641068960221,31.74211120605469,-0.035256443533184245
8688,2014-08-26,31.60240173339844,32.17987060546875,31.55583190917969,32.068103790283196,3053253.0,-0.011363664841878562,-1.2333290101503942,-4.9999385661332525,79.70140878131808,62.17900092967297,-0.07393331051407515,-0.6496074769320401,0.03599962105341348,-0.15337866501662845,19.712555400607204,0.624038696289059,0.23699116517425267,0.510872364044193,-0.7336096123001035,1.755354340388486,-0.11136862412795523,1.1331133522163412,-0.522984529636414,11.42862157940059,-65.3959204645086,0.6222409881721471,8,9.536743128535363e-07,-0.7078638076782262,0.1723089218139613,0.3259897232055664,-0.7264919281005895,1,-0.03389330281807457,-1.9230878287375084,31.96564865112305,1.1818198742442616,31.825937271118164,-2.578905391131797,31.937705993652344,-0.03389330281807457
8689,2014-08-27,31.94701957702637,31.96564865112305,31.63034439086914,31.63034439086914,3363109.0,0.010904799152139377,-1.1176541447578658,-0.6799952490559779,79.20480506207362,65.13158034849398,-0.30456633849083303,-0.9574900175976211,-0.3065738769929389,-0.4794060936671407,19.376684257350863,0.3632469177246094,0.3492722410657727,0.8010033607482931,-0.49466624745019416,2.0966729689467805,0.1531685566490495,1.4488381648475368,-0.6695207609571341,62.686443993447305,-18.11480649746303,0.6478348040992434,8,-0.25147724151611683,-1.052481651306156,-0.1723089218139684,-0.01862812042236328,-0.7637481689453196,2,-0.04314866903900494,-1.2333290101503942,31.60240173339844,-1.9230878287375084,31.96564865112305,1.1818198742442616,31.825937271118164,-0.04314866903900494
8690,2014-08-28,32.08673095703125,32.151927947998054,31.79799652099609,31.85387992858887,2129053.0,0.004373221097136337,-1.0540516606800099,0.7352992549494171,75.8006367927451,68.29756312616378,-0.3708459329068958,-1.043608104072856,-0.4626929517615892,-0.6008643735186787,18.457804173250057,0.3539314270019638,0.4591974933105334,0.8727225303649888,-0.4721253095530571,2.2175703702830347,0.20029861040596586,1.5451464503240118,-0.6468052188700995,85.07469985573506,4.348612774418157,0.6724239199590227,8,-0.3911886215209961,-1.1921930313110352,-0.3143491744995117,-0.15833950042724254,-0.9127731323242188,3,-0.05021771788194607,-1.1176541447578658,31.94701957702637,-1.2333290101503942,31.60240173339844,-1.9230878287375084,31.96564865112305,-0.05021771788194607
8691,2014-08-29,32.254383087158196,32.263694763183594,32.00290298461914,32.04947280883789,4012240.0,0.005224967615163223,1.3333560872384722,0.8800058977236254,77.25745109709217,71.39408488586635,-0.46798037013130056,-1.1615111631735644,-0.6478453749356561,-0.7563903976333108,17.574885446498616,0.2607917785644531,0.5693831120313249,0.9709853172302161,-0.4399726410044238,2.381943275464856,0.26550633811289615,1.676464296347536,-0.6812672728816764,98.68453670471224,17.40903446626028,0.7054789791173198,8,-0.4610443115234304,-1.3179330825805593,-0.570484161376946,-0.32599163055418856,-0.9779720306396413,4,-0.04880162047607317,-1.0540516606800099,32.08673095703125,-1.1176541447578658,31.94701957702637,-1.2333290101503942,31.60240173339844,-0.04880162047607317
8692,2014-09-02,31.919078826904297,32.338207244873054,31.751426696777344,32.161243438720696,3272171.0,-0.010395618460530942,-1.0322499669705623,-1.181808027403387,67.60120138971303,72.00297284354252,-0.04710097680645475,-0.7757523583799681,-0.3294942356493493,-0.4069200242875439,15.908117981722668,0.5867805480957102,0.6103203622094533,0.5783999443054206,-0.8383969675270535,1.9951968561378983,-0.12999851161081466,1.2867984002216595,-0.20784722284636103,46.42872815036868,-32.56328997745447,0.7083984559162382,9,0.013969421386722303,-0.94537258148193,-0.23750829696655273,0.055882453918460584,0.0,1,-0.04172750300422068,1.3333560872384722,32.254383087158196,-1.0540516606800099,32.08673095703125,-1.1176541447578658,31.94701957702637,-0.04172750300422068
8693,2014-09-03,32.13330078125,32.254383087158196,32.021530151367195,32.114673614501946,2233412.0,0.006711407791791801,-1.2726883481951898,-0.07691944173154604,68.29264638031705,72.45440764319106,-0.2251326167672687,-0.8919262522931461,-0.5540256268097892,-0.6054376467786184,14.151276332038638,0.33530426025389914,0.6801424038897288,0.7013446807861321,-0.6697424125481746,2.0724317741204388,0.015801134118980542,1.3868882274532837,-0.38187408447265625,71.05280175898011,-5.35471037478257,0.6855435466671527,9,-0.1862812042236257,-1.1595945358276332,-0.4098172187805176,-0.13971138000487926,-0.7451210021972692,2,-0.04057973405993098,-1.0322499669705623,31.919078826904297,1.3333560872384722,32.254383087158196,-1.0540516606800099,32.08673095703125,-0.04057973405993098
8694,2014-09-04,32.068103790283196,32.17055511474609,31.85387992858887,32.021530151367195,3244041.0,-0.0020289540564362163,1.5185291931496412,2.5003071882022563,62.62624800044117,72.21493830364383,-0.12162028208144093,-0.6788794947177266,-0.5013092279069014,-0.5185098561295014,11.522848662950503,0.3166751861572159,0.7555870398009183,0.5201883316039968,-0.6252887869699393,1.6656654501779364,-0.05255022768297124,1.0929268908909648,0.27010345458985796,53.968573861824545,-18.860069292337336,0.5727385592869693,9,-0.12108421325682173,-1.0943975448608292,-0.3376345634460378,-0.07451438903807528,-0.605411529541005,3,-0.037176940450922014,-1.2726883481951898,32.13330078125,-1.0322499669705623,31.919078826904297,1.3333560872384722,32.254383087158196,-0.037176940450922014
8695,2014-09-05,32.198497772216804,32.263694763183594,32.04947280883789,32.114673614501946,4267339.0,0.004066158160967337,1.0000356150722987,1.799819805062694,62.751631732227,72.02622067705853,-0.23594248299378506,-0.6844498154257934,-0.6444272495327326,-0.6284249502944945,8.669256061527047,0.21422195434570312,0.7496113793761623,0.5490597724914608,-0.42919252633893024,1.5273120713218553,0.05993362307626171,1.0381859219066563,0.1300229263305681,76.19050714791898,3.964999971902529,0.4891261494151972,9,-0.2514781951904297,-1.2247915267944371,-0.5611681938171458,-0.22819328308105824,-0.866201400756843,4,-0.03153024005398675,1.5185291931496412,32.068103790283196,-1.2726883481951898,32.13330078125,-1.0322499669705623,31.919078826904297,-0.03153024005398675
8696,2014-09-08,31.38817977905273,31.872507095336914,31.20190048217773,31.872507095336914,5020614.0,-0.02516632915288597,1.7692289516278448,-5.7778966050777925,50.67750331592583,69.32372583909478,0.5651845968162732,0.1867943019259144,0.13748301567406784,0.19102684914266987,7.700573948423514,0.9965972900390732,0.7175058528363003,-0.29385719299316904,-1.1834037802947286,0.5956893943083941,-0.7386304866439524,0.15091610065761074,0.930848104095471,16.393398595388533,-54.412606848804685,0.44477329365078105,9,0.3818740844726598,-0.414473533630364,0.04424142837524769,0.37721633911133523,-0.10245323181151988,0,-0.006824924409559507,1.0000356150722987,32.198497772216804,1.5185291931496412,32.068103790283196,-1.2726883481951898,32.13330078125,-0.006824924409559507
8697,2014-09-09,31.03424835205078,31.229841232299805,30.9224796295166,31.22052764892578,5276036.0,-0.011275946215847488,2.0000186167737133,0.3846144758139122,39.39394452248383,64.84511869922432,0.863957125496281,0.5946896653647897,0.44539696706570453,0.5490036255783117,7.360273128383142,0.46570014953612926,0.6558125181793955,-0.6626910209655748,-1.493571833092858,0.16818979116171207,-1.07813142702922,-0.24725061490193312,1.2400944350586016,8.333392587704767,-56.56437853292181,0.4154404060636433,9,0.5960950851440465,-0.060542106628414416,0.39817285537719727,0.7311477661132848,-0.7730617523193359,1,0.007803079414738567,1.7692289516278448,31.38817977905273,1.0000356150722987,32.198497772216804,1.5185291931496412,32.068103790283196,0.007803079414738567
8698,2014-09-10,30.7082576751709,31.0156192779541,30.559234619140625,30.96904945373535,5640756.0,-0.010504223372251986,1.5789439648203836,1.4000040956749673,36.02016672521289,60.04682555068423,1.173143744854272,0.9572905829225604,0.7104243363732863,0.8813492023093517,7.3176678999406946,0.47501373291015625,0.5909528762969352,-0.9807647705078111,-1.8472145242834799,-0.11431501673214228,-1.4139896473956455,-0.5475398936199767,1.4849733224829151,8.743123536863214,-50.719535568575544,0.433224876887834,9,0.740463256835941,0.2654485702514684,0.5937676429748535,0.926742553710941,0.07451248168945312,2,0.0394298225754568,2.0000186167737133,31.03424835205078,1.7692289516278448,31.38817977905273,1.0000356150722987,32.198497772216804,0.0394298225754568
8699,2014-09-11,30.903852462768555,30.97836494445801,30.540605545043945,30.652374267578125,5001181.0,0.006369452466715719,1.186047176146165,-0.9642872815036934,36.02016672521295,55.62677332095844,0.9096765498110919,0.7935804642386515,0.4659919627261644,0.6962855541463355,7.304980045052215,0.43775939941406605,0.47650607235545195,-0.7795816421508803,-1.6655408392448194,0.10637755494306234,-1.2225612406978499,-0.33660204360391077,1.1586588246042027,21.08114390715025,-34.050176681159755,0.4429795985469705,9,0.535553932189945,0.06985378265381215,0.39817285537719727,0.7311477661132848,0.15833663940429688,3,0.015672069262810284,1.5789439648203836,30.7082576751709,2.0000186167737133,31.03424835205078,1.7692289516278448,31.38817977905273,0.015672069262810284
8700,2014-09-12,30.391582489013672,30.79208374023437,30.28912734985352,30.764141082763672,3760361.0,-0.0165762496559948,1.3478284096372728,-1.4814747396603638,32.500022107243936,50.65372565541974,1.2920783135198164,1.2952340619426757,0.9473867071269879,1.2162147566366386,8.23836189970272,0.6147251129150355,0.3575428892625254,-1.2429531097412116,-2.294360717400451,-0.19154550208197207,-1.7686569135708297,-0.7172493059115901,1.5187382241262029,6.470661220241507,-44.911265680988365,0.5257038038296207,9,0.9220848083496165,0.7171773910522496,0.6310229301452637,0.9733114242553746,1.220132827758789,4,0.03524363274323461,1.186047176146165,30.903852462768555,1.5789439648203836,30.7082576751709,2.0000186167737133,31.03424835205078,0.03524363274323461
8701,2014-09-15,30.40089607238769,30.540605545043945,30.307756423950195,30.40089607238769,3269165.0,0.0003064527283955787,-1.5000000000000953,-0.0,30.28168235467733,46.50711242930466,1.108800583696059,1.2649485860646301,0.9156774861077572,1.212164133364297,9.609909409271374,0.23284912109375,0.20880450034063358,-1.1791525840759327,-2.3661619030131256,0.007856734861263703,-1.7726572435445327,-0.5856479246073363,1.314881437157819,11.881266410518242,-34.69822937330108,0.5935046594685975,9,0.8755149841308629,0.9127712249755966,0.521584033966068,0.9639978408813548,1.2108192443847692,0,0.030637264666623976,1.3478284096372728,30.391582489013672,1.186047176146165,30.903852462768555,1.5789439648203836,30.7082576751709,0.030637264666623976
8702,2014-09-16,31.20190048217773,31.21121406555176,30.298442840576172,30.32638359069824,6092549.0,0.026348052632487073,1.0416648001552693,100.0,45.45455332627336,43.969546534410924,0.218325204296562,0.47741831895625,0.09962211604532811,0.41696981473905836,10.503047325828504,0.9127712249755895,0.08542263336553546,-0.37116270065308044,-1.5657007021504405,0.8233753008442797,-0.9684317014017587,0.2261063000956014,0.3426790082047404,98.98994495686038,45.98275249528744,0.5972690007486807,9,0.07451057434082387,0.11176681518555753,-0.4587149620056117,0.1629934310913157,0.8010025024414098,1,0.002686569207903222,-1.5000000000000953,30.40089607238769,1.3478284096372728,30.391582489013672,1.186047176146165,30.903852462768555,0.002686569207903222
8703,2014-09-17,31.16464424133301,31.527889251708984,31.052875518798828,31.276411056518555,4763152.0,-0.001194037551206173,-1.8333295410589547,-0.12765809120675464,40.45455307044162,41.50602487552208,0.11591763865698823,0.4937764870598613,0.1198830938948241,0.45749898496499597,11.091008816365633,0.47501373291015625,-0.07256339839407033,-0.3790798187255824,-1.583951660088342,0.8257920226371773,-0.9815157394069622,0.22335610195579747,-0.8755168914794922,70.67676929425335,18.11344800439823,0.6024359206813804,9,0.11176681518554332,0.149023056030277,-0.4680290222168004,0.20024967193603516,0.8289451599121094,2,-0.02898982688861662,1.0416648001552693,31.20190048217773,-1.5000000000000953,30.40089607238769,1.3478284096372728,30.391582489013672,-0.02898982688861662
8704,2014-09-18,30.99699211120605,31.22052764892578,30.8293399810791,31.16464424133301,4427851.0,-0.00537956181462218,1.8000081913499344,1.5000170654289655,36.79456747092935,38.621906624266785,0.12924594889733498,0.6353170053538548,0.2718445528896787,0.6262926310639436,11.745726256678138,0.3911876678466797,-0.19146460854212677,-0.5094759941101117,-1.7344314152488387,0.7154794270286153,-1.1219537046794734,0.1030017164592536,-0.6985492706298793,57.142923130931365,8.333012025510655,0.6124777105693638,9,0.08382511138916371,0.3166751861572372,-0.3981738090515101,0.3679018020629954,1.1642513275146449,3,-0.006911056194651044,-1.8333295410589547,31.16464424133301,1.0416648001552693,31.20190048217773,-1.5000000000000953,30.40089607238769,-0.006911056194651044
8705,2014-09-19,31.33229637145996,31.39749336242676,30.950422286987305,31.0156192779541,7352695.0,0.010817316049601233,-1.000000000000016,-1.888893945254647,39.26246122559775,37.35356861423033,-0.3820244169862512,0.26596774754444397,-0.08278394237329678,0.29676818008884,11.739016720003985,0.4470710754394567,-0.33270894674119234,-0.1439012527465806,-1.3538158742622102,1.066013368769049,-0.7488585635043918,0.46105605801123417,-1.0092646026611334,84.09097960855372,39.87183845298335,0.6049573107578144,9,-0.42378807067871094,-0.018629074096672582,-0.7753911018371582,0.032597541809085584,0.959341049194343,4,-0.008620730063473636,1.8000081913499344,30.99699211120605,-1.8333295410589547,31.16464424133301,1.0416648001552693,31.20190048217773,-0.008620730063473636
8706,2014-09-22,31.03424835205078,31.248470306396484,30.87590980529785,31.23915672302246,3056259.0,-0.009512485643429103,2.333344710188827,-0.6470577606456664,39.60611750155722,37.37714338968293,-0.15585067717537626,0.5287738512838303,0.20438890074171212,0.6005574682936654,12.087189460711345,0.4563865661621094,-0.46184312284590945,-0.402364826202394,-1.6158987157606788,0.8111690633558908,-1.00913177098154,0.2044021185767484,-0.6871194335937503,59.84852245789533,15.251699807539914,0.6067669447791433,9,-0.12574005126953125,0.2794189453125071,-0.3911886215209961,0.33064556121826527,1.4064140319824148,0,0.018607409406889097,-1.000000000000016,31.33229637145996,1.8000081913499344,30.99699211120605,-1.8333295410589547,31.16464424133301,0.018607409406889097
8707,2014-09-23,30.838653564453125,31.090131759643555,30.838653564453125,31.0156192779541,3103500.0,-0.0063025463152462935,-1.842112070359233,0.8636334019044782,34.72525771154321,37.2332646103863,0.010148437213842953,0.6699569616207057,0.4001233513055453,0.7878759691244781,12.362182106561267,0.2514781951904297,-0.6193080355633889,-0.5416098594665542,-1.7563723575591794,0.6731526386260711,-1.1489911085128668,0.06577138957975848,-0.46790943933105567,1.3332750838928467,-38.26811221828124,0.607381249046313,9,0.069854736328125,0.47501373291016336,-0.1164250373840332,0.5262403488159215,1.3039588928222656,1,0.02506794762305775,2.333344710188827,31.03424835205078,-1.000000000000016,31.33229637145996,1.8000081913499344,30.99699211120605,0.02506794762305775
8708,2014-09-24,30.531291961669922,30.903852462768555,30.37295341491699,30.87590980529785,4657934.0,-0.009966764668918326,1.651160354130669,1.9473706901197443,32.848211959326264,36.88082519195444,0.323820798434312,0.9412159329416205,0.6995519849681955,1.0911874102171524,13.501965997843108,0.530899047851566,-0.6935748240017041,-0.7954159736633315,-2.0622704255027173,0.4714384781760508,-1.4288431995830209,-0.16198874774364214,0.9965972900390625,15.454599612029565,-21.40702927996715,0.6334272259196911,9,0.3772163391113281,0.7823753356933665,0.14902400970458984,0.8336019515991246,1.900054931640632,2,0.04820009008451831,-1.842112070359233,30.838653564453125,2.333344710188827,31.03424835205078,-1.000000000000016,31.33229637145996,0.04820009008451831
8709,2014-09-25,30.56854820251465,30.78277015686035,30.50334930419922,30.540605545043945,4238029.0,0.001220264143800387,-4.454501452081317,-0.08108302569750774,31.422519246764196,36.76110265190115,0.26149921009753996,0.8383770430702349,0.6510289438798651,1.0417283306356424,14.703345226895937,0.2794208526611328,-0.6978395796065158,-0.6892361640930176,-1.963960608315766,0.5854882801297308,-1.3265983862043917,-0.05187394198164341,0.9362423324584945,19.090986942292368,-12.267221915411572,0.6373622221113749,9,0.3446178436279297,0.7451190948486399,0.19326543807983398,0.7963457107543981,2.021139144897461,3,0.04661788938387468,1.651160354130669,30.531291961669922,-1.842112070359233,30.838653564453125,2.333344710188827,31.03424835205078,0.04661788938387468
8710,2014-09-26,30.47540855407715,30.652374267578125,30.18667411804199,30.624431610107425,3036075.0,-0.003046911087188575,3.545447775781699,-5.333174061433574,37.56346839820814,37.57018999007123,0.41100122378835025,0.8480931368037794,0.7411956527407426,1.124379125494137,15.718660154036412,0.46570014953613637,-0.660649096252385,-0.7018096923828132,-1.9595037317609965,0.5558843469953665,-1.330656712071903,-0.07296267269372336,1.0067452384948723,27.19301869811965,-5.807882581196047,0.6288470196890902,9,0.38187313079833984,0.7870321273803711,0.4121437072753906,0.8894853591918981,2.253988265991211,4,0.05531787643312858,-4.454501452081317,30.56854820251465,1.651160354130669,30.531291961669922,-1.842112070359233,30.838653564453125,0.05531787643312858
8711,2014-09-29,30.680316925048828,30.745513916015625,30.298442840576172,30.36363983154297,3357097.0,0.0067237284319938695,1.0,-2.125020798402632,44.97355701251126,37.516745955208776,0.27926459386588576,0.5472722211460948,0.5203206445493969,0.9056053939006468,16.461437598936058,0.4470710754394531,-0.6323303303283474,-0.41819801330566264,-1.585855634746224,0.7494596081348952,-1.0020268240259433,0.16563079741461806,0.7500176805419905,54.639286257157025,17.753146962510144,0.583828810720279,9,0.17696475982666016,0.5821237564086914,0.43309926986694336,0.6845769882202184,1.8628005981445312,0,0.052519682229550835,3.545447775781699,30.47540855407715,-4.454501452081317,30.56854820251465,1.651160354130669,30.531291961669922,0.052519682229550835
8712,2014-09-30,30.58717536926269,31.052875518798828,30.494035720825195,30.75482749938965,4403049.0,-0.0030358733260050785,-2.1578987077095526,-0.5294103475275664,48.15863759718474,38.372755347069116,0.3084769252066266,0.5644546131974124,0.5981858680791916,0.9905941050790368,17.617741557180544,0.5588397979736328,-0.5398890667492502,-0.44474439620972106,-1.566370118849786,0.6768813264303439,-1.0055572575297518,0.11606846511030966,0.7934128168261729,46.23650468248689,5.551265107055983,0.560812861320032,9,0.20490837097168324,0.6752653121948278,0.5262408256530797,0.7777185440063548,3.306470870971676,1,0.06059686755623361,1.0,30.680316925048828,3.545447775781699,30.47540855407715,-4.454501452081317,30.56854820251465,0.06059686755623361
8713,2014-10-01,30.8293399810791,31.16464424133301,30.652374267578125,30.68963050842285,5321129.0,0.007917194343475265,-3.782609469879122,-0.8333295410589371,48.882675492536876,39.71587846058107,0.015363127271548649,0.23145869227227678,0.34714737489936454,0.7481456291827264,18.74720563349043,0.5774688720703196,-0.42726838000461953,-0.13738174438476491,-1.1340808207286734,0.8593173319591436,-0.6357312825567192,0.36096779378718935,0.5034916422878872,65.71426342498496,21.61775184796096,0.49834953817195465,10,-0.03725624084472656,0.43310070037841797,0.32598972320556996,0.535553932189945,2.6917476654052663,2,0.04259813791025957,-2.1578987077095526,30.58717536926269,1.0,30.680316925048828,3.545447775781699,30.47540855407715,0.04259813791025957
8714,2014-10-02,30.87590980529785,31.06218910217285,30.75482749938965,30.820026397705078,3310608.0,0.001510568317302008,-2.2999744022935547,0.39999726955002185,58.44153685457697,41.84688686380098,-0.05608655816775965,0.09591054930883303,0.2911611028350052,0.7092932170401838,19.819061212641927,0.3073616027832031,-0.4430847693288733,-0.031202220916746626,-0.8825579210827783,0.8201534792492851,-0.45688007099976247,0.3944756291662692,0.41107551785613694,70.4761496124725,20.727111985834696,0.4256778500830158,10,-0.15833759307861328,0.38653087615966797,0.3725605010986328,0.48898410797119496,3.1295032501220703,3,0.050377044686981565,-3.782609469879122,30.8293399810791,-2.1578987077095526,30.58717536926269,1.0,30.680316925048828,0.050377044686981565
8715,2014-10-03,31.18327140808105,31.276411056518555,30.671001434326172,30.97836494445801,2682736.0,0.00995473832905347,2.095253883585088,3.666678043619109,62.35291779297183,44.37430911840261,-0.43226801995470865,-0.3071571130708932,-0.025542466563987176,0.407350566636719,21.01241181315873,0.6054096221923828,-0.42681954455245474,0.3269207000732379,-0.28864641365935384,0.9424878138058297,0.019137143206940266,0.6347042569395356,-0.9965972900390625,90.47620905064353,34.4526263188926,0.3077835568662966,10,-0.4517288208007777,0.0791692733764684,0.11176872253418324,0.1816225051879954,3.0736217498779332,4,0.04510161621357622,-2.2999744022935547,30.87590980529785,-3.782609469879122,30.8293399810791,-2.1578987077095526,30.58717536926269,0.04510161621357622
8716,2014-10-06,31.17395782470703,31.322982788085934,30.97836494445801,31.20190048217773,1751557.0,-0.00029867242766601354,1.5517109890265233,-0.13636786744855856,49.41175147885285,46.006141759214785,-0.4481838647067349,-0.3317229923577685,-0.015362423852398166,0.4197044548787332,20.493079072576137,0.3446178436279226,-0.37871445697266637,0.3283182144165053,-0.25488910759937156,0.9115255364323822,0.03671455340856511,0.6199218754244455,-0.9654889678955101,82.02237883881335,30.135256093579834,0.29160366100793883,10,-0.41912937164306996,0.08848285675048828,0.12108230590820312,0.19093608856201527,2.887340545654297,0,0.0498954609519795,2.095253883585088,31.18327140808105,-2.2999744022935547,30.87590980529785,-3.782609469879122,30.8293399810791,0.0498954609519795
8717,2014-10-07,31.276411056518555,31.704856872558594,31.07150459289551,31.12738800048828,3972085.0,0.003286500622975863,-3.857184649928065,-5.333174061434125,52.29005067984772,48.16634606149495,-0.5386564668984448,-0.4375365181926725,-0.13405696167589554,0.3176463518218249,19.563717415559733,0.6333522796630824,-0.36375176057359226,0.4186633110046394,-0.1905086636412996,1.0278352856505784,0.1140773236816699,0.7232492983276089,-1.0233616424560559,59.291886249465385,9.377462616730234,0.30458598732296943,10,-0.3306455612182617,-0.013970375061035156,0.08848333358764648,0.08848285675049183,2.123594284057617,1,0.04050037788497485,1.5517109890265233,31.17395782470703,2.095253883585088,31.18327140808105,-2.2999744022935547,30.87590980529785,0.04050037788497485
8718,2014-10-08,31.919078826904297,31.94701957702637,31.295040130615234,31.341609954833984,4007945.0,0.020548002429831236,1.05882707237891,3.8750303976654594,65.81469188700444,51.987698577077204,-1.077025177334022,-1.038063594059551,-0.7756240318249894,-0.32638776101294553,18.22896673043429,0.670608520507816,-0.3126846521963955,1.0007900238037095,0.2339164200117061,1.767663627595713,0.6173532219077096,1.3842268256997095,-1.5789209653320313,97.81031717441351,46.79394903027308,0.38343680189600154,10,-0.8522319793701172,-0.6938943862915039,-0.46570158004760387,-0.5541849136352504,1.341217041015625,2,0.061861666623841405,-3.857184649928065,31.276411056518555,1.5517109890265233,31.17395782470703,2.095253883585088,31.18327140808105,0.061861666623841405
8719,2014-10-09,31.38817977905273,32.123985290527344,31.38817977905273,31.88182258605957,5179193.0,-0.016632655683160746,-1.9811252226527953,-0.854838816224078,50.89819294578709,53.46933463791931,-0.46671463332269525,-0.49436593287600417,-0.23265566287529893,0.20837215363013684,16.909477050929514,0.7358055114746129,-0.2305954943718973,0.4456746101379352,-0.34935101855330686,1.2407002388291772,0.048161795792314166,0.8431874244835562,-0.9194729802441373,49.35900296935319,2.421989792570791,0.3975128143456203,10,-0.176965713500973,-0.16299533843993785,0.07218313217164152,-0.0232858657836843,1.6206359863281286,3,0.06795258222826472,1.05882707237891,31.919078826904297,-3.857184649928065,31.276411056518555,1.5517109890265233,31.17395782470703,0.06795258222826472
8720,2014-10-10,31.46269226074219,31.95633316040039,31.36955261230469,31.46269226074219,4859029.0,0.00237390260327186,-5.300008191349896,-0.0,57.41934205311141,54.852199642430435,-0.43186881751688944,-0.510703169881527,-0.2897804462733582,0.1428032566869355,15.16385984798671,0.5867805480956996,-0.10196273866542072,0.46663160324096964,-0.31634884525194096,1.2496120517338802,0.07514137899451256,0.8581218274874267,-0.8284576127617207,42.27642411780879,-2.902312439314933,0.3914902242464558,10,-0.15368175506592152,-0.23750782012939808,-0.002329349517818713,-0.09779834747314453,1.7324028015136683,4,0.08081701253043838,-1.9811252226527953,31.38817977905273,1.05882707237891,31.919078826904297,-3.857184649928065,31.276411056518555,0.08081701253043838
8721,2014-10-13,31.33229637145996,31.80731010437012,31.33229637145996,31.53720474243164,4761971.0,-0.00414446062662388,-3.6363526356452396,-100.0,58.745878156306624,56.028559704555086,-0.22268108941672793,-0.32353939461633274,-0.14765751660972626,0.28073169470998494,13.290128938468374,0.4750137329101598,0.03549659732275501,0.28966569900512695,-0.45407811144838917,1.033409509458643,-0.0822062062216311,0.661537604231885,-0.5490866592248018,24.778770684465034,-24.87431434025405,0.3718719052267584,10,0.05588340759277344,-0.17696666717529297,0.1280665397644114,0.032597541809085584,1.8441715240478445,0,0.09334128439953693,-5.300008191349896,31.46269226074219,-1.9811252226527953,31.38817977905273,1.05882707237891,31.919078826904297,0.09334128439953693
8722,2014-10-14,31.28572654724121,31.83525276184082,31.08081817626953,31.49063491821289,9774426.0,-0.00148632017476924,-1.4545429159181242,1.0,64.72726297894008,57.789069425266554,-0.07442811187415899,-0.2849785322158169,-0.08665738262951095,0.3309218017897493,12.834956847276052,0.7544345855712891,0.14336998723997496,0.23890457153320455,-0.5095482826065698,0.9873574256729789,-0.1353218555366844,0.6131309986030935,-0.368439277176833,19.64290938345645,-32.91766707314713,0.3742264270698876,10,0.11176681518554688,-0.13039684295654297,0.08615350723266602,0.07916736602783558,1.6765193939208984,1,0.08871687281831298,-3.6363526356452396,31.33229637145996,-5.300008191349896,31.46269226074219,-1.9811252226527953,31.38817977905273,0.08871687281831298
8723,2014-10-15,30.261186599731445,31.40680885314941,29.91656875610352,31.21121406555176,12542946.0,-0.0327478393689441,1.222220642107899,4.636352635645222,45.669301072610295,56.36993211615915,0.9622329740237916,0.7045277279109996,0.95571835734237,1.3559867740399305,13.43644240781284,1.4902400970458913,0.18225173985934973,-0.7404624938964837,-1.5642396773416252,0.08331468954865784,-1.1523510856190562,-0.32857390217391114,1.8627986907958984,15.611817627246213,-39.481232822626936,0.4118885917225709,10,0.7590904235839844,0.7590904235839844,1.040838241577152,1.1037073135376012,2.579977035522461,2,0.10372424526381874,-1.4545429159181242,31.28572654724121,-3.6363526356452396,31.33229637145996,-5.300008191349896,31.46269226074219,0.10372424526381874
8724,2014-10-16,30.78277015686035,30.885223388671875,29.88862609863281,29.91656875610352,6570646.0,0.017236057661186965,-1.161612943928801,-0.9117645877836776,53.864160419272395,55.42673685241476,0.4761169370892411,0.17504707287794474,0.4764150078972307,0.8236896235890327,13.704498769880471,0.996597290039066,0.22991376325155244,-0.20816783905029368,-1.0377503310015044,0.621414652900917,-0.6229590850258973,0.2066234069253099,1.297066802978513,43.24326568112519,-14.7436625383272,0.4147912459756053,10,0.22353553771972656,0.22353553771972656,0.4284434318542516,0.582123756408695,2.2912425994873047,3,0.0804841701521597,1.222220642107899,30.261186599731445,-1.4545429159181242,31.28572654724121,-3.6363526356452396,31.33229637145996,0.0804841701521597
8725,2014-10-17,31.06218910217285,31.108760833740234,30.59649085998535,30.96904945373535,5131522.0,0.009077121515986386,4.499907849200336,0.10752655024122615,54.712619003568854,56.01572213293876,0.19860127733692678,-0.13243520384045127,0.22988297875991037,0.5306116021192473,14.187000527376997,0.5122699737548828,0.267511620376105,0.08475646972656392,-0.7300908921196516,0.8996038315727795,-0.3226672111965456,0.49218015064967346,0.9299994232177724,60.28700961107912,1.799105663874876,0.407423680923108,10,-0.05588340759277344,-0.05588340759277344,0.14436721801758168,0.30270481109619496,1.6765193939208984,4,0.06266868882952736,-1.161612943928801,30.78277015686035,1.222220642107899,30.261186599731445,-1.4545429159181242,31.28572654724121,0.06266868882952736
8726,2014-10-20,31.61171531677246,31.62103080749512,31.07150459289551,31.108760833740234,4031780.0,0.01769116184284547,1.1071377637030222,5.4000040956749675,61.363634440430594,57.02389810633686,-0.315474320670738,-0.670877060553039,-0.2980088039496849,-0.0315989711586937,14.208852261841628,0.5588417053222692,0.2841027583126632,0.6054093360900872,-0.25742566705957515,1.4682443392397495,0.17399183451525602,1.0368268376649183,0.2963307115478493,88.51667608929321,27.302612247374228,0.431417501574831,10,-0.6054096221923828,-0.6054096221923828,-0.4005017280578542,-0.2654485702514684,1.173563003540039,0,0.050088384309955325,4.499907849200336,31.06218910217285,-1.161612943928801,30.78277015686035,1.222220642107899,30.261186599731445,0.050088384309955325
8727,2014-10-21,31.61171531677246,31.74211120605469,31.42543601989746,31.67691421508789,3150204.0,0.0,2.2381054540843874,-0.12963180668428817,59.17029806207338,56.285632125788965,-0.29380642161353876,-0.6429563955852515,-0.2759283169401243,-0.049022369633018315,14.108140403937714,0.3166751861572301,0.26147762350169046,0.5667562484741211,-0.3329316577114625,1.4664441546597047,0.1169122953813293,1.0166002015669129,0.2155539143603491,92.96482670618244,30.984901660546008,0.44984395309279235,10,-0.6054096221923828,-0.6054096221923828,-0.3166761398315394,-0.4656991958618164,1.2108211517333984,1,0.049499135464665,1.1071377637030222,31.61171531677246,4.499907849200336,31.06218910217285,-1.161612943928801,30.78277015686035,0.049499135464665
8728,2014-10-22,32.00290298461914,32.14261245727539,31.639657974243164,31.66760063171387,5036504.0,0.012374768781975076,-1.571422999097979,-5.1427610215603705,62.22221394816217,57.54385668160842,-0.7508087542381716,-0.9678647548666248,-0.644238303479618,-0.4509253188503486,13.450207007847547,0.5308971405029297,0.30143922993449124,0.8843633651733391,-0.07703394694333099,1.8457606772900093,0.4036647091150023,1.365062021231676,-2.1142768859863317,93.80167177496197,31.53754308485025,0.4806986560583357,10,-0.9872837066650391,-0.9872837066650391,-0.7078638076782191,-1.0291967391967738,1.0897407531738281,2,0.029976747953272875,2.2381054540843874,31.61171531677246,1.1071377637030222,31.61171531677246,4.499907849200336,31.06218910217285,0.029976747953272875
8729,2014-10-23,31.99358940124512,32.282325744628906,31.90976333618164,32.23575210571289,3919369.0,-0.0002910230793280455,1.2221969408244644,-0.7222219061975567,59.39524885777099,57.76340188212615,-0.7225729306861375,-0.8920527214815905,-0.616487768743859,-0.45561304959565163,12.834741625010478,0.3725624084472656,0.3285083444030299,0.8037977218627965,-0.1964166974456525,1.8040121411712455,0.303690512208572,1.303904931517021,-2.0598835754394607,82.87279815989604,23.1785682480156,0.5001072096542253,10,-0.9081134796142614,-0.9081134796142614,-0.6985502243041992,-1.019883155822754,1.164251327514652,3,0.02649200198761692,-1.571422999097979,32.00290298461914,2.2381054540843874,31.61171531677246,1.1071377637030222,31.61171531677246,0.02649200198761692
8730,2014-10-24,32.161243438720696,32.2264404296875,31.872507095336914,31.96564865112305,2764333.0,0.00524023845442767,1.1714449541284404,-0.8076998810676804,61.04167928783335,58.01849089674023,-0.872466027224128,-0.9770251036654116,-0.7747866452038963,-0.634502306061691,11.666954516442573,0.35393333435058594,0.2605209753149218,0.8871600151061934,-0.14325232033619528,1.9175723505485855,0.37195384738499726,1.4023661828273895,-2.133592816162107,89.9999842474778,31.7615441325174,0.5152061677211957,10,-1.0757675170898366,-1.0757675170898366,-0.9640011787414444,-1.1875371932983292,1.2573890686035227,4,0.028381033195004735,1.2221969408244644,31.99358940124512,-1.571422999097979,32.00290298461914,2.2381054540843874,31.61171531677246,0.028381033195004735
8731,2014-10-27,32.291637420654304,32.36614990234375,32.0401611328125,32.245067596435554,3338845.0,0.004054382480020102,2.3333073292509345,0.2380933806607767,61.283645560174634,57.635866739099626,-0.9526476698191075,-1.0335016731851105,-0.8980208353295112,-0.7762309218134753,10.752705106818855,0.32598876953125,0.2882052791655596,0.93698797225953,-0.14845157537916975,2.0224275198982262,0.39426819844018013,1.47970774607888,-2.1737997932129005,92.07915572632145,32.5705398289094,0.5427197738193488,10,-1.1642494201660227,-1.1642494201660227,-1.1805496215820348,-1.3179311752319371,1.1456222534179616,0,0.013844794230022384,1.1714449541284404,32.161243438720696,1.2221969408244644,31.99358940124512,-1.571422999097979,32.00290298461914,0.013844794230022384
8732,2014-10-28,32.440662384033196,32.440662384033196,32.0401611328125,32.319580078125,4112948.0,0.0046149707875629,5.6153555338527745,2.6000163826997165,56.51162214780177,58.84056908078757,-1.0288062973632854,-1.0925646842207648,-1.0332024493975283,-0.9321210810133493,10.57340380325368,0.400501251220696,0.2934789653550425,0.9933385848998952,-0.13196719656425415,2.118644366364048,0.43068569416782054,1.55599147563197,-2.1879260200976525,100.0,43.46349627427405,0.5626528907320759,10,-1.2760181427001953,-1.2760181427001953,-1.3295745849609268,-1.4669561386108292,0.7451210021972727,1,0.010622962385901102,2.3333073292509345,32.291637420654304,1.1714449541284404,32.161243438720696,1.2221969408244644,31.99358940124512,0.010622962385901102
8733,2014-10-29,32.14261245727539,32.55242919921875,31.825937271118164,32.44997787475586,3494417.0,-0.009187541340231697,1.8363740617180984,-2.538483349611062,59.9999797745265,59.52232678692692,-0.4870260937678168,-0.7284300524885303,-0.7376987594356237,-0.6361955573619582,10.475020553018647,0.7264919281005859,0.29972184247547773,0.6296250343322747,-0.4971099153493199,1.7563599840138693,0.0662575594914756,1.1929925091730702,-1.7148420117320349,43.589635880081175,-13.282447021287297,0.5633674748407969,10,-0.5681524276733398,-0.9220848083496094,-1.0315246582031214,-1.1689062118530238,0.6892356872558594,2,0.021153352489136967,5.6153555338527745,32.440662384033196,2.3333073292509345,32.291637420654304,1.1714449541284404,32.161243438720696,0.021153352489136967
8734,2014-10-30,32.431346893310554,32.580371856689446,32.105358123779304,32.198497772216804,7648379.0,0.008982917503017385,-1.2666739478665405,-0.7575644748926452,62.14951258792994,60.348648296300375,-0.578112072145661,-0.9430087647054961,-1.025376498725457,-0.9323867261837222,10.389213515072552,0.47501373291014204,0.3034980873898263,0.840587615966804,-0.31534193220799267,1.9965171641416006,0.26262284187940566,1.4185523900542023,-1.7911105723996599,80.24680121656333,20.639146932173944,0.5779647740873974,10,-0.6054086685180735,-1.1968479156494283,-1.3202590942382848,-1.4576406478881871,0.3725624084472514,3,0.020390668529983724,1.8363740617180984,32.14261245727539,5.6153555338527745,32.440662384033196,2.3333073292509345,32.291637420654304,0.020390668529983724
8735,2014-10-31,32.58968734741211,32.617626190185554,32.300952911376946,32.571056365966804,6966717.0,0.004882327416818377,7.500307188202733,0.08001310615986464,65.66125124663316,60.82616127476733,-0.5553964395757163,-1.0441139279850482,-1.1871041087031102,-1.0829132612068584,10.823699344873749,0.31667327880860796,0.4646039461552043,0.9286072731018074,-0.2922408322384271,2.1494553784420383,0.3181832204316919,1.5390313257719228,-1.7166347622077893,96.47098221276653,31.11691393834414,0.6104240526701159,10,-0.5681562423706055,-1.3365612030029297,-1.4762706756591761,-1.6159811019897425,0.41912841796875,4,0.017433532739699054,-1.2666739478665405,32.431346893310554,1.8363740617180984,32.14261245727539,5.6153555338527745,32.440662384033196,0.017433532739699054
8736,2014-11-03,32.72939682006836,32.83184814453125,32.49654769897461,32.617626190185554,4649238.0,0.004286922766914669,1.1176428072373334,5.999180999182906,67.57368582601086,61.759871026315935,-0.5809868422165891,-1.1186739731844533,-1.3250439455151692,-1.2109427028749948,11.528737945977374,0.3353004455566406,0.5679435170100611,0.9905447959899902,-0.2960480948638988,2.2771376868438757,0.34724835056304926,1.6338412414169348,-1.6121039301666649,89.81506938927201,17.90724304147102,0.6432964454269429,11,-0.49364376068115234,-1.3691596984863281,-1.6695356369018555,-1.7556905746459925,-0.14902496337891336,0,0.02105861256915209,7.500307188202733,32.58968734741211,-1.2666739478665405,32.431346893310554,1.8363740617180984,32.14261245727539,0.02105861256915209
8737,2014-11-04,32.54311752319336,32.990188598632805,32.394092559814446,32.68282699584961,3511703.0,-0.005691498010155227,-1.723395726585014,-1.2499658703072467,84.90027193524452,64.27965524710287,-0.27792031683922147,-0.8776268491667949,-1.1436271128883675,-1.021532616972813,12.192031026447284,0.5960960388183594,0.6537658038578549,0.7409301757812514,-0.5742076075333671,2.05606795909587,0.08336128412394572,1.3984990674385607,-1.1514957925509357,61.6001231972979,-16.70880514477569,0.6575688916573087,11,-0.1350545883178711,-1.103710174560554,-1.4832563400268555,-1.5694112777709925,0.353931427001946,1,0.02747561447490865,1.1176428072373334,32.72939682006836,7.500307188202733,32.58968734741211,-1.2666739478665405,32.431346893310554,0.02747561447490865
8738,2014-11-05,33.89364624023437,33.92158889770508,32.813220977783196,32.97156143188477,12069680.0,0.04149967242930841,1.2666703072524514,-6.600016382699767,87.95453075164181,67.45290879086627,-1.4885824424858285,-2.184649215364427,-2.47171496049733,-2.3646147576233076,12.89387036586972,1.3784713745117188,0.7018323782811642,1.9927305221557532,0.3782479778983685,3.6072130664131414,1.1854892500270608,2.7999717942844455,-2.214282473353677,98.46150291736812,15.06775085320406,0.807241272128694,11,-1.0198831558227468,-1.9885387420654226,-2.8663840293884206,-2.919939994812001,-1.276020050048814,2,-0.0208848245180423,-1.723395726585014,32.54311752319336,1.1176428072373334,32.72939682006836,7.500307188202733,32.58968734741211,-0.0208848245180423
8739,2014-11-06,33.52108764648437,33.83776092529297,33.176467895507805,33.83776092529297,8247155.0,-0.010991989209698683,3.1765003493387107,-0.3434318361403247,79.33335426669754,69.48531712185118,-0.9795746304043078,-1.732954976780988,-2.0916917414622844,-1.982982431414925,13.31021006701546,0.7171783447265625,0.76607582610675,1.513526535034174,-0.23459878222541164,3.2616518522937596,0.6394638764043847,2.387589193663967,-1.393278853438801,75.28740231616575,-10.573592504012524,0.8740626586297927,11,-0.6473245620727468,-1.6159801483154226,-2.4938254356384206,-2.547381401062001,-1.462299346923814,3,-0.020561370478842544,1.2666703072524514,33.89364624023437,-1.723395726585014,32.54311752319336,1.1176428072373334,32.72939682006836,-0.020561370478842544
8740,2014-11-07,34.00541305541992,34.00541305541992,33.44657516479492,33.53039932250977,4466932.0,0.01444837989874559,1.3529336181558278,-1.5000120461608324,79.00677910473304,71.45455418235768,-1.3128550661040705,-2.126021093072275,-2.567274721588113,-2.4652897491597585,13.867947576386127,0.558837890625,0.8007205756610176,1.870715904235837,-0.06982031935510946,3.8112521278267835,0.9004477924403602,2.8409840160313102,-1.5188482414424556,100.0,13.876986531443634,0.9702681117954736,11,-1.089737892150879,-2.0583934783935547,-3.015406608581543,-3.031706809997555,-2.151533126831051,4,-0.035332720461415335,3.1765003493387107,33.52108764648437,1.2666703072524514,33.89364624023437,-1.723395726585014,32.54311752319336,-0.035332720461415335
8741,2014-11-10,34.256893157958984,34.27552032470703,33.86570358276367,33.90296173095703,4628409.0,0.007395296217376224,1.0952538835850878,0.7450972518912432,80.2127825514475,74.08801644942943,-1.4038800907162,-2.263199012213903,-2.8123146807538717,-2.7146074216223255,14.663222136178469,0.4098167419433594,0.8714198978795906,1.975966167449954,-0.14258296509410684,4.094515299994018,0.9166916011779236,3.0352407337219844,-1.466558695693024,99.00994515465172,13.184278619413334,1.059274566272032,11,-1.2061643600463867,-2.1748199462890625,-3.259901523590088,-3.2831869125366175,-1.806915283203125,0,-0.036432883356445234,1.3529336181558278,34.00541305541992,3.1765003493387107,33.52108764648437,1.2666703072524514,33.89364624023437,-0.036432883356445234
8742,2014-11-11,34.06129837036133,34.284835815429695,33.95884323120117,34.210323333740234,3785269.0,-0.005709647594011713,1.187503199713249,-0.42105603517961654,74.61025118514118,75.71137993949773,-1.066361710215574,-1.9489261260721946,-2.6016102842122386,-2.5155861209252706,16.140188131598695,0.32599258422852273,0.9241839408371746,1.6415927886962862,-0.5642987441105305,3.8474843215031065,0.5386470222928779,2.7445385550996946,-0.9739267356071508,84.8100576761062,-0.006421157348725615,1.1029457664034095,11,-0.8662014007568288,-1.9745674133300781,-3.052663803100586,-3.0875921249389613,-0.6612930297851562,1,-0.04347827547761718,1.0952538835850878,34.256893157958984,1.3529336181558278,34.00541305541992,3.1765003493387107,33.52108764648437,-0.04347827547761718
8743,2014-11-12,33.40000534057617,33.809818267822266,33.297550201416016,33.660797119140625,6025338.0,-0.019414792195959985,-1.199981979177759,1.7499872011467772,64.54722258720143,75.977792161639,-0.23238858750257663,-1.0966494583228013,-1.9394864713227662,-1.8524464161827368,15.971036997187477,0.7637481689453125,0.9576710504829222,0.8233588218688936,-1.1725565954127148,2.8192742391504986,-0.1745988867719106,1.8213165305096979,0.8848304748535227,20.16816266967741,-62.21346711471689,0.9979577086408028,11,-0.10711097717285156,-1.3132743835449219,-2.2959022521972656,-2.426299095153805,0.13970947265625,2,-0.015058572154473482,1.187503199713249,34.06129837036133,1.0952538835850878,34.256893157958984,1.3529336181558278,34.00541305541992,-0.015058572154473482
8744,2014-11-13,33.26029586791992,33.68873977661133,33.18578338623047,33.455886840820305,3480996.0,-0.0041829176741634555,-1.918938664364228,0.7499890294741188,61.434116218340066,75.50811049182866,0.04165337255845003,-0.8029824993531989,-1.7984507074421714,-1.71227877001159,15.665121612926741,0.5029563903808594,1.013997903359936,0.5597730636596694,-1.2677907173636385,2.3873368446829772,-0.354008826851981,1.4735549541713233,1.0245399475097727,6.779702197077461,-71.5550275791609,0.9137818905116533,11,0.07916831970214844,-1.1735649108886719,-2.1142802238464355,-2.286589622497555,0.2887306213378835,3,-0.019322428167400374,-1.199981979177759,33.40000534057617,1.187503199713249,34.06129837036133,1.0952538835850878,34.256893157958984,-0.019322428167400374
8745,2014-11-14,33.00881576538086,33.213722229003906,32.943618774414055,33.13921356201172,5247584.0,-0.0075609700989346385,-1.0714108096247497,0.6666861701090485,57.2778822123052,74.36413231252803,0.4010095982515267,-0.41970712571763613,-1.5527428200912858,-1.4625417743269153,15.656236204193211,0.3166770935058665,1.0802345765492092,0.21096162796020224,-1.448866453644655,1.870789709565063,-0.6189524128422264,1.0408756687626308,1.232057952880865,4.861032105395368,-68.77181640474183,0.8299140408024303,11,0.33064842224121094,-0.9220848083496094,-1.790616512298584,-2.0351095199584925,0.8848304748535085,4,-0.02878102239634661,-1.918938664364228,33.26029586791992,-1.199981979177759,33.40000534057617,1.187503199713249,34.06129837036133,-0.02878102239634661
8746,2014-11-17,33.19509506225586,33.269607543945305,32.86910629272461,32.999500274658196,5112197.0,0.005643319596771779,1.3243081691388636,-1.499985372846206,57.598484068426,71.33060032732597,0.32155115102883514,-0.5072904664101472,-1.7166257934939608,-1.6524730795444604,16.6071785804893,0.400501251220696,1.1243458993893896,0.3180719375610366,-1.2521717221698623,1.8883155972919354,-0.4670498923044093,1.1031937674264825,0.9679433593750062,23.026204109127537,-45.318645241976114,0.7851218298654492,11,0.35393333435058594,-1.1083641052246094,-1.9279975891113281,-2.2213888168334925,1.2573890686035085,0,-0.04040401544720995,-1.0714108096247497,33.00881576538086,-1.918938664364228,33.26029586791992,-1.199981979177759,33.40000534057617,-0.04040401544720995
8747,2014-11-18,33.176467895507805,33.455886840820305,33.064701080322266,33.269607543945305,3570754.0,-0.0005611421420278484,-1.4705953212711769,-0.47618676132151017,61.0338164801905,68.33940985272028,0.4911127752092739,-0.3851733897426257,-1.6639469754869545,-1.644038176156613,17.880583099667312,0.39118576049803977,1.144796689130672,0.2212071418762136,-1.235403939926094,1.6778182236785177,-0.5070983990249402,0.9495126827773674,0.883055955810562,32.673295431504265,-37.20001325588181,0.7283055409011522,11,0.40050315856934304,-1.0897369384765554,-1.9047131538391042,-2.2027616500854386,1.6020088195800852,1,-0.021897750629756296,1.3243081691388636,33.19509506225586,-1.0714108096247497,33.00881576538086,-1.918938664364228,33.26029586791992,-0.021897750629756296
8748,2014-11-19,32.96224594116211,33.16715240478516,32.841163635253906,33.083328247070305,5360747.0,-0.006457045247263982,1.2580824162030853,1.3000081913498582,55.75758979841065,65.71988046735505,0.6250524526167851,-0.1005500406404849,-1.4069513147040311,-1.4464140795046703,18.370265720779855,0.33530426025389914,1.1428139752011575,-0.0409819602966337,-1.4270173349854787,1.3450534143922148,-0.7339996476410562,0.6520357270477888,1.00204450546876,14.285714285714285,-52.03335585762368,0.6930176873444238,11,0.6007537841796875,-0.8755149841308594,-1.6858344078063965,-1.9885396957397425,2.3750686645507812,2,0.013280630215412703,-1.4705953212711769,33.176467895507805,1.3243081691388636,33.19509506225586,-1.0714108096247497,33.00881576538086,0.013280630215412703
8749,2014-11-20,32.841163635253906,33.036758422851555,32.701454162597656,33.036758422851555,4210114.0,-0.0036733633419377965,2.428560283964759,1.6153870388456932,52.74947469572391,62.802402199687386,0.7147035394223025,0.09200320046311106,-1.2499259574947388,-1.33729962890515,18.560944065028327,0.33530426025389914,1.1037224539697803,-0.20444297790527344,-1.5099916712366195,1.1011057154260726,-0.8572173245709465,0.4483313687603996,1.0108141302392681,18.518481063862236,-42.16953494677101,0.6527743466656727,11,0.6519813537597656,-0.7544326782226562,-1.8208866119384766,-1.8674573898315394,1.8255462646484375,3,0.02127059764802741,1.2580824162030853,32.96224594116211,-1.4705953212711769,33.176467895507805,1.3243081691388636,33.19509506225586,0.02127059764802741
8750,2014-11-21,33.074012756347656,33.18578338623047,32.79459381103516,33.18578338623047,4427099.0,0.007090160497351894,5.999863481228542,0.5714397160354383,53.69259633188772,59.855714841958516,0.37530894333289666,-0.07268389549013676,-1.4268707133056644,-1.5685405070877074,18.934998047842132,0.3911895751953054,0.9140272024960154,-0.017232322692869673,-1.254651019559688,1.2201863741739452,-0.6359416711262753,0.601477025740536,0.6399021767980528,49.3826161702993,-7.306206860352404,0.6187093484334079,11,0.4191322326660156,-0.6333494186401367,-2.067707061767578,-2.1003065109252894,0.7637481689453125,4,0.014362143971144992,2.428560283964759,32.841163635253906,1.2580824162030853,32.96224594116211,-1.4705953212711769,33.176467895507805,0.014362143971144992
8751,2014-11-24,32.73870849609375,33.23235321044922,32.664199829101555,33.15784072875977,3652351.0,-0.01013799754883249,-1.0000134284965876,3.749931740614398,52.03091789582757,57.34690003203478,0.5281521558414966,0.31392628565273384,-1.0387059762261188,-1.2290999003282082,18.997596916206223,0.5681533813476634,0.7751756640006278,-0.37489013671874716,-1.566804996498682,0.8170247230611913,-0.9708475666087182,0.22106729317122387,0.8537111445861925,9.411379230592216,-44.72887797338565,0.5959574298899687,11,0.49830055236816406,-0.06053829193114524,-1.7324028015136719,-1.7650022506713832,1.1269950866699219,0,0.03527743754089818,5.999863481228542,33.074012756347656,2.428560283964759,32.841163635253906,1.2580824162030853,32.96224594116211,0.03527743754089818
8752,2014-11-25,32.7852783203125,32.850479125976555,32.45928955078125,32.82253646850586,4137857.0,0.0014224698028117988,7.399721505509587,0.08889354072428926,34.217467729004156,53.97692727001286,0.314630747604717,0.3104130169964634,-1.0566070266337597,-1.2719641710879976,18.820590911434376,0.3911895751953054,0.595021808543919,-0.34555110931396626,-1.506054895750303,0.8149526771223705,-0.9258030025321347,0.23470078390420213,0.6771905467464663,42.16842500024673,-6.102540761837034,0.5802518932181692,11,0.28873634338378906,0.06985759735107422,-1.7789726257324219,-1.6765184402465785,0.2980499267578054,1,0.050852269553982365,-1.0000134284965876,32.73870849609375,5.999863481228542,33.074012756347656,2.428560283964759,32.841163635253906,0.050852269553982365
8753,2014-11-26,32.82253646850586,32.96224594116211,32.720081329345696,32.74802398681641,3083852.0,0.001136429217691859,-2.71424392241728,-1.9998976144156995,39.00291740582701,51.4845718464003,0.20880206304065752,0.3443603658864731,-1.0629713063143171,-1.3058573679360777,19.156608472033827,0.24216461181641336,0.36646883018453025,-0.34228916168213175,-1.4176113767427339,0.7330330533784704,-0.8799502692124364,0.19537194584817286,0.4794237079486692,46.98796964283952,2.0462314879993713,0.5376611075303013,11,0.13505172729492188,0.1397104263305664,-1.8162307739257812,-1.7091197967529297,0.2514762878417969,2,0.059591380101254865,7.399721505509587,32.7852783203125,-1.0000134284965876,32.73870849609375,5.999863481228542,33.074012756347656,0.059591380101254865
8754,2014-11-28,33.09264373779297,33.27892303466797,32.850479125976555,32.96224594116211,1737170.0,0.008229323457261906,-1.4210560351795594,1.7500127988533896,34.59126544080429,48.963836649566865,-0.09788081071075538,0.13316336114820615,-1.2930043162330804,-1.5692102662729965,19.674865699545617,0.4563865661621094,0.179887702487747,-0.10524673461914347,-1.124830071268896,0.914336602030609,-0.6150384029440161,0.4045449337057292,-0.6333541870117188,77.27285420409379,37.672354525938914,0.509791668324876,11,-0.1350555419921875,-0.03725719451904297,-2.077024459838867,-1.979227066040039,0.13039398193358664,4,0.06782990460675786,-2.71424392241728,32.82253646850586,7.399721505509587,32.7852783203125,-1.0000134284965876,32.73870849609375,0.06782990460675786
8755,2014-12-01,33.15784072875977,33.297550201416016,32.887733459472656,33.046070098876946,3419691.0,0.001970135462231015,1.0952334516519093,0.8571512155165938,30.20134689389792,45.91971029684152,-0.1561347834703284,0.11880459081419303,-1.3273527209700262,-1.6307744224353158,20.162606434015554,0.4098167419433594,0.07458819134318162,-0.06845741271971661,-1.0475457517528568,0.9106309263134236,-0.5580015822362867,0.4210867567968535,-0.6821585083007875,83.33340917882175,49.13081084802985,0.48954416951657187,12,-0.20025253295899148,-0.10245418548584695,-2.0723648071289134,-2.044424057006843,-0.06519699096680398,0,0.04550565229761294,-1.4210560351795594,33.09264373779297,-2.71424392241728,32.82253646850586,7.399721505509587,32.7852783203125,0.04550565229761294
8756,2014-12-02,33.41863250732422,33.437259674072266,32.93430328369141,33.10195541381836,4384904.0,0.007865161688235256,1.8421120703591929,2.833276450511585,38.6885298734643,43.436900673871946,-0.42676172894957176,-0.09244347478815484,-1.5440210104974206,-1.8802825531689713,20.368129553378207,0.5029563903808523,2.1442291085804754e-05,0.15787258148193217,-0.7957626436800282,1.1115078066438926,-0.31894503109904804,0.6346901940629124,-0.9100755676269543,98.09532353755719,67.39044639091901,0.4768176125809813,12,-0.47035789489746094,-0.36324596405029297,-2.3331565856933594,-2.305215835571289,-0.4936408996582031,1,0.012541758489875043,1.0952334516519093,33.15784072875977,-1.4210560351795594,33.09264373779297,-2.71424392241728,32.82253646850586,0.012541758489875043
8757,2014-12-03,33.437259674072266,33.51177215576172,33.30686569213867,33.39068984985352,6258428.0,0.0005573886586760501,1.0952139485899286,0.14705776064564402,50.84741938842803,42.89132618387387,-0.4520423213099889,-0.04284585692585097,-1.5110929388128511,-1.880710885960525,20.35048461658556,0.20490646362304688,-0.03359631083220904,0.13179264068603658,-0.7621533969444769,1.02573867831655,-0.3151803781292202,0.5787656595012933,-0.8729805703124995,90.58818427557505,56.13182352931966,0.446973018815258,12,-0.45172882080078125,-0.38187313079833984,-2.3098716735839844,-2.3098716735839844,-0.6799201965332102,2,0.012813367867691161,1.8421120703591929,33.41863250732422,1.0952334516519093,33.15784072875977,-1.4210560351795594,33.09264373779297,0.012813367867691161
8758,2014-12-04,33.18578338623047,33.58628463745117,33.09264373779297,33.39068984985352,4341207.0,-0.007520840233112613,-1.5238183467093138,-4.399983617300955,48.387086119510705,42.406616342072404,-0.1849747125533554,0.16114186801392805,-1.2000119325411127,-1.6145440902790895,18.796596993552768,0.4936408996582031,-0.09119317633926727,-0.0842905044555664,-0.93520068172419,0.7666196728130572,-0.5097455930898818,0.34116458417874895,-0.5457048383105487,45.56968587826085,7.2979529937269945,0.425455088634312,12,-0.1629962921142578,-0.13039684295654297,-2.021139144897468,-2.021139144897468,-0.7730636596679688,3,-0.0030873201927387184,1.0952139485899286,33.437259674072266,1.8421120703591929,33.41863250732422,1.0952334516519093,33.15784072875977,-0.0030873201927387184
8759,2014-12-05,32.83184814453125,33.24166488647461,32.68282699584961,32.943618774414055,4385549.0,-0.010665267038598047,-1.7272828818765709,0.5454714697942311,46.33201397267769,41.588773857715736,0.18718462697353289,0.48569532305543817,-0.7905568744222151,-1.2496119437824476,16.982605562481403,0.558837890625,-0.17724644149954827,-0.4037637710571289,-1.2675997643716599,0.4600722222574021,-0.835681767714398,0.028154225600140137,0.7544364929199219,16.49453630360249,-24.929250843644976,0.43191799665726666,12,0.19093894958496094,0.3632488250732493,-1.434354305267334,-1.6113204956054688,-0.027938842773444605,4,0.0073759055765107995,-1.5238183467093138,33.18578338623047,1.0952139485899286,33.437259674072266,1.8421120703591929,33.41863250732422,0.0073759055765107995
8760,2014-12-08,32.803909301757805,32.96224594116211,32.533802032470696,32.533802032470696,3908310.0,-0.0008509677143502259,-2.1723982092166554,-2.41662116040971,41.32235740917178,40.398933803642876,0.19308499902552256,0.4416488013436819,-0.7032755400419362,-1.2059680394175416,14.969279508445304,0.42844390869141336,-0.22028770271990794,-0.37162742614746946,-1.1750546572270721,0.4317998049321332,-0.7733410416872744,0.030086189392335427,0.7823753356933665,25.66382266166955,-17.33997411884844,0.4017136155398029,12,0.21887779235840554,0.4889850616455149,-1.2736907005310023,-1.5694103240966797,0.0931396484375,0,0.012776782611890969,-1.7272828818765709,32.83184814453125,-1.5238183467093138,33.18578338623047,1.0952139485899286,33.437259674072266,0.012776782611890969
8761,2014-12-09,33.00881576538086,33.18578338623047,32.673511505126946,32.673511505126946,3898862.0,0.006246403797125266,-2.0555644041956853,1.2413744403802147,46.564879529655414,41.77086844815968,0.034109536741461,0.14592708573815116,-0.8518407873192047,-1.401403094390787,12.358837039244614,0.5122718811035227,-0.23269007701190958,-0.10431709289550639,-0.727835469938583,0.5192012841475702,-0.4160762814170411,0.20744209562602833,0.5353695678710935,45.13269204282717,0.7881938889712501,0.311759188521537,12,0.051227569580078125,0.33064842224121094,-1.3714871406555176,-1.7556896209716797,-0.10245513916016336,1,0.002539563158155733,-2.1723982092166554,32.803909301757805,-1.7272828818765709,32.83184814453125,-1.5238183467093138,33.18578338623047,0.002539563158155733
8762,2014-12-10,32.580371856689446,33.250980377197266,32.55242919921875,33.01813125610352,3235774.0,-0.01297968129898075,-1.8301778897423613,-1.3055587157842192,42.80700947607119,42.193545344853476,0.4810146136175817,0.4824716527611699,-0.3678698939765397,-0.9648419918150424,9.685616103471833,0.6985511779785156,-0.2800026045423252,-0.45871467590333026,-0.9446952517517531,0.027265899945092542,-0.7017049638275452,-0.2157243879791153,0.9233981445312551,4.42475951606002,-41.91586305017228,0.2429902879242123,12,0.4796714782714915,0.7590923309326243,-0.7823767662048269,-1.2201347351074148,0.5681533813476634,2,0.010577526631446732,-2.0555644041956853,33.00881576538086,-2.1723982092166554,32.803909301757805,-1.7272828818765709,32.83184814453125,0.010577526631446732
8763,2014-12-11,32.897048950195305,33.176467895507805,32.654884338378906,32.654884338378906,3523728.0,0.009719873514606236,-3.307677766925999,-0.5531911185471442,50.980415776596246,44.014562048830356,0.19670419723102128,0.13300139569545166,-0.6320022248484563,-1.2695446830450479,8.531930900750583,0.5960960388183594,-0.2863801906895418,-0.11688976287842223,-0.575515938551689,0.34173641279484457,-0.3462028507150592,0.11242332495821472,0.5679223322753941,50.64945426692999,0.7569037449871416,0.22931308783663426,12,0.1629943847656321,0.47501373291016336,-0.9733138084411586,-1.4576416015625,0.6519775390625,3,-0.004246869464424097,-1.8301778897423613,32.580371856689446,-2.0555644041956853,33.00881576538086,-2.1723982092166554,32.803909301757805,-0.004246869464424097
8764,2014-12-12,32.617626190185554,33.074012756347656,32.58968734741211,32.79459381103516,3537685.0,-0.008493854887494212,-3.160061599960427,-0.7307740776913355,42.122182260670904,45.339099311805136,0.4488623547440227,0.3813608682229983,-0.30369957422840343,-0.9800969180931958,7.614294771778749,0.4843254089355469,-0.21998114541585778,-0.3641790390014563,-0.8398671068801775,0.11150902887726488,-0.6020230729408169,-0.12633500506209572,0.8100983222851426,11.688049190444623,-36.68815149284517,0.23784403393936146,12,0.4424171447753835,0.7544364929199148,-0.22819089889527078,-0.7125186920166087,0.6333541870117116,4,-0.006282077746194492,-3.307677766925999,32.897048950195305,-1.8301778897423613,32.580371856689446,-2.0555644041956853,33.00881576538086,-0.006282077746194492
8765,2014-12-15,32.058788299560554,32.77596664428711,32.030845642089844,32.64556884765625,4538329.0,-0.01713300309981325,-1.318844192769082,3.3157508999590037,39.10450534819848,45.38531880899782,0.9335806085517575,0.9121417704552144,0.2886235602505849,-0.41601777821181685,7.554436892902743,0.7451210021972656,-0.1934152869488699,-0.8755155563354435,-1.5047889851741303,-0.24624212749675678,-1.190152270754787,-0.5608788419161002,1.33317931371014,2.2901288412422853,-48.90748847044143,0.31463671441934343,12,0.7497768402099538,1.0990524291992116,0.3306469917297292,-0.15368080139160867,1.2573890686035014,0,0.023242332031852442,-3.160061599960427,32.617626190185554,-3.307677766925999,32.897048950195305,-1.8301778897423613,32.580371856689446,0.023242332031852442
8766,2014-12-16,31.85387992858887,32.440662384033196,31.77005386352539,32.114673614501946,4593086.0,-0.006391644283526787,-2.130423943480105,0.4444484173162184,35.79547999788245,43.7128810989372,0.9981532341925394,1.0660759906268247,0.5256267656590445,-0.20180133834718816,7.801039754080766,0.6706085205078054,-0.18012995052767877,-1.013363170623773,-1.7934157851509447,-0.23331055609660112,-1.4033894778873552,-0.6233368633601906,1.4564203664109705,5.66037978857155,-44.75109301711568,0.3900263072635855,12,0.8242893218994105,1.1735649108886683,0.5774674415588343,0.09313964843749645,1.4064159393310511,1,0.032748570156761136,-1.318844192769082,32.058788299560554,-3.160061599960427,32.617626190185554,-3.307677766925999,32.897048950195305,0.032748570156761136
8767,2014-12-17,32.44997787475586,32.56174468994141,31.900449752807614,31.94701957702637,4215375.0,0.01871351143105149,-1.2187459003542187,-1.9285677717562872,45.14564940558263,43.352721464056316,0.2763419811772252,0.43506669773120166,-0.03409078909960783,-0.794102257782626,7.633984090100548,0.7078647613525426,-0.14803997112953482,-0.3809407234191866,-1.1679926232902105,0.40611117645183725,-0.7744666733547021,0.012585226516328873,0.7371027057260235,48.34451276570954,-2.396737324520693,0.3935259499355135,12,0.06053924560546875,0.5774669647216797,0.11642313003540039,-0.3679046630859375,0.8010025024414062,2,0.014064192993483493,-2.130423943480105,31.85387992858887,-1.318844192769082,32.058788299560554,-3.160061599960427,32.617626190185554,0.014064192993483493
8768,2014-12-18,33.40000534057617,33.409317016601555,32.533802032470696,32.664199829101555,5592656.0,0.029276675302739585,1.3210007635170762,1.4629553082159557,53.40205880862707,44.13828200138402,-0.7153267072456657,-0.5064493063024429,-0.9566666493691898,-1.7297133550896042,7.430454158655368,0.959339141845696,-0.14278357289247623,0.5471987724304199,-0.2786241953388213,1.3730217401996612,0.1342872885457993,0.9601102563150405,-1.6299514770507812,99.43195965773344,49.89678029697457,0.4129114838846221,12,-0.8103199005126953,-0.6100692749023438,-0.7590913772583008,-1.3132743835449219,-0.3166770935058665,3,-0.00752934318347398,-1.2187459003542187,32.44997787475586,-2.130423943480105,31.85387992858887,-1.318844192769082,32.058788299560554,-0.00752934318347398
8769,2014-12-19,33.53971481323242,33.79119110107422,33.23235321044922,33.35343551635742,7217093.0,0.0041829176741634555,-1.6086863614509321,0.2531637694608736,54.158217116538495,45.56448863553587,-0.8315076640880648,-0.6230878001210272,-1.0496200059410796,-1.845570784045453,7.734820057858532,0.558837890625,-0.18090365734207126,0.6519806861877413,-0.2290152417341602,1.5329766141096428,0.21148272222679054,1.092478650148692,-1.736875686645508,87.55768370549744,40.55047656016747,0.44049796396095187,12,-0.7590923309326172,-0.7590923309326172,-0.8499021530151367,-1.4529838562011719,-0.10245513916015625,4,0.00027763134174629833,1.3210007635170762,33.40000534057617,-1.2187459003542187,32.44997787475586,-2.130423943480105,31.85387992858887,0.00027763134174629833
8770,2014-12-22,33.549026489257805,33.96815872192383,33.20441055297852,33.95884323120117,4293107.0,0.00027763134174629833,2.5651871967234676,-2.20001228702494,51.50212385600485,46.113071338463584,-0.8090941345775278,-0.6271418808496776,-1.013505481071448,-1.8286520682130671,7.874855645156183,0.7637481689453054,-0.195952210977417,0.6375416755676184,-0.28903170915753407,1.564115060292771,0.17425498320504573,1.1008283679301911,-1.6666532836913994,80.93210926382253,38.7188514653106,0.4632866923625761,12,-0.679920196533196,-0.679920196533196,-0.8359289169311452,-1.4622955322265554,-0.48432540893553977,0,-0.008883897485251091,-1.6086863614509321,33.53971481323242,1.3210007635170762,33.40000534057617,-1.2187459003542187,32.44997787475586,-0.008883897485251091
8771,2014-12-23,33.89364624023437,34.01472854614258,33.595596313476555,33.670108795166016,2799656.0,0.01027212372576325,-1.2499974402293077,-0.545457084081849,54.890226495733394,47.45565100731495,-1.1342833039325697,-0.9283997205578132,-1.3035542372901645,-2.1470019461009286,8.330086455604304,0.46570205688477273,-0.16898538136989316,0.9244145393371497,-0.09602416707267025,1.9448532457469696,0.4141951861322397,1.4346338925420596,-1.8861259036865192,94.27311543350342,55.77564764846096,0.51021935320491,12,-1.0012550354003835,-1.0012550354003835,-1.1805486679077077,-1.806915283203118,-0.45638656616210227,1,-0.01703767331426298,2.5651871967234676,33.549026489257805,-1.6086863614509321,33.53971481323242,1.3210007635170762,33.40000534057617,-0.01703767331426298
8772,2014-12-24,34.45248413085937,34.62013626098633,33.88433074951172,33.88433074951172,2764977.0,0.01648798381454797,-1.590165035115283,2.5416474683868815,62.73405280947732,48.76161067763506,-1.5641187876828582,-1.4292067463410731,-1.7987009380279133,-2.6745664770070476,9.455761387974833,0.7358055114746094,-0.1082892191042859,1.3998921394348045,0.1882493100641014,2.6115349688055076,0.794070724749453,2.005713554120156,-2.2843871375439377,91.96427265413557,52.11577982886341,0.6058214146853507,12,-1.2573890686035085,-1.2573890686035085,-1.6346044540405202,-2.365753173828118,-0.5681533813476491,2,-0.03460384042007569,-1.2499974402293077,33.89364624023437,2.5651871967234676,33.549026489257805,-1.6086863614509321,33.53971481323242,-0.03460384042007569
8773,2014-12-26,34.77847671508789,34.983383178710945,34.46179962158203,34.46179962158203,4165128.0,0.00946209228310857,-2.2941034752755973,0.5573795807651576,69.67988282244265,51.823577406720815,-1.7826270810189015,-1.6876801706717117,-2.0228720577049586,-2.9596366736704134,10.659799763966692,0.5308990478515767,-0.0628922893568884,1.6280877113342314,0.19848787283140013,3.0576875498370626,0.9132877920828122,2.3428876305856505,-2.3651757950053707,88.48175285785008,43.79218337691573,0.7147999192514158,12,-1.4017581939697266,-1.4017581939697266,-1.9466257095336914,-2.6917457580566406,-1.4250411987304688,4,-0.04392073725379564,-1.590165035115283,34.45248413085937,-1.2499974402293077,33.89364624023437,2.5651871967234676,33.549026489257805,-0.04392073725379564
8774,2014-12-29,35.33731460571289,35.523597717285156,34.78778839111328,34.78778839111328,4116813.0,0.01606849820373424,-1.6779771615008157,1.7352888032283322,73.12923061492025,55.60410243635657,-2.1401679668792752,-2.181581413454083,-2.4881101701992634,-3.4649640313314656,11.517430606147178,0.7451210021972656,0.05068344767813926,2.0746920585632296,0.3435396420210566,3.8058444751054026,1.209115850292143,2.940268266834316,-2.6156038145949623,91.96774135183011,43.01794570467517,0.8655762082710865,12,-1.6904888153076172,-1.6904888153076172,-2.512449264526367,-3.2505836486816406,-1.5088653564453125,0,-0.06378487963197377,-2.2941034752755973,34.77847671508789,-1.590165035115283,34.45248413085937,-1.2499974402293077,33.89364624023437,-0.06378487963197377
8775,2014-12-30,34.666709899902344,35.26280212402344,34.60150909423828,35.21623229980469,2544020.0,-0.018977240157975417,1.0579806493737758,-0.9999930582069348,63.9498673082775,58.732367693067125,-1.1853816722879955,-1.467373043780924,-1.7387762327795997,-2.750897392945461,12.244425777098758,0.7358055114746094,0.10774513037463151,1.328643894195558,-0.5113714964773592,3.168659284868472,0.4086361988590994,2.2486515895320167,-1.5527349391210024,55.55564349226591,5.87007468731656,0.9200076953364571,12,-0.954686164855957,-1.0198841094970703,-1.8767719268798828,-2.5799789428710938,-1.8628005981445384,1,-0.035464866131802775,-1.6779771615008157,35.33731460571289,-2.2941034752755973,34.77847671508789,-1.590165035115283,34.45248413085937,-0.035464866131802775
8776,2014-12-31,33.83776092529297,34.77847671508789,33.79119110107422,34.71327972412109,3771097.0,-0.02391195983128791,-1.0384597208657573,1.5932358698821145,59.911886192396224,60.37306066937974,-0.05076307625810017,-0.6381313678777616,-0.8568228426117628,-1.8919373390220144,12.205954013360572,0.9872856140136719,0.2063167574549567,0.478738498687747,-1.3746390525344054,2.3321160499098994,-0.4479502769233292,1.4054272742988232,-0.38643877860109654,2.6881578367904173,-50.544682768179705,0.9266887756110769,12,0.19093894958496094,-0.1909351348876953,-0.870856761932373,-1.7510299682617188,-1.5647506713867188,2,-0.022846069711215944,1.0579806493737758,34.666709899902344,-1.6779771615008157,35.33731460571289,-2.2941034752755973,34.77847671508789,-0.022846069711215944
8777,2015-01-02,33.86570358276367,34.070613861083984,33.52108764648437,33.97747039794922,4041765.0,0.0008257832878597604,2.687430407126358,0.12765781309909824,57.99998865817382,60.88394176377382,0.16006664797375691,-0.6665022369001363,-0.8303435521759184,-1.889401753584032,11.86926880290219,0.5495262145996165,0.3749686763187583,0.48525896072387553,-1.3817801344041172,2.3522980558518682,-0.4482605868401208,1.4187785082878719,1.6578941345214844,17.209198660433938,-34.848824466497916,0.9335195475639955,1,0.49830055236816406,-0.21887779235839844,-0.908113956451416,-1.7789726257324219,-0.9872817993164062,4,-0.012651262586183765,-1.0384597208657573,33.83776092529297,1.0579806493737758,34.666709899902344,-1.6779771615008157,35.33731460571289,-0.012651262586183765
8778,2015-01-05,33.083328247070305,33.82844924926758,32.850479125976555,33.660797119140625,5920013.0,-0.023102290899739808,1.1428547547204662,5.166729239905862,53.55115388285,60.816490293364,0.9977180446208607,0.1136297151593979,-0.014126552829992534,-1.0828702788068227,11.896231414604262,1.0152244567871165,0.5740521031247567,-0.2919936180114817,-2.1618417097174856,1.5778544736945257,-1.2269176638644836,0.6429304278415202,2.4002192687988355,8.710766587417314,-46.452210789217744,0.9349240458530036,1,1.103710174560554,0.563497543334968,-0.11875295639037375,-0.9965972900390554,-0.7358055114746094,0,0.024211666264634335,2.687430407126358,33.86570358276367,-1.0384597208657573,33.83776092529297,1.0579806493737758,34.666709899902344,0.024211666264634335
8779,2015-01-06,33.074012756347656,33.455886840820305,32.859790802001946,33.027442932128906,5634529.0,-0.0002815765890625821,-2.1219507322237265,-0.08064473510371152,58.44959926036831,61.58843200495994,1.0437925657060134,0.149692604551646,0.02992034708942981,-1.0515870535281735,12.42929487481674,0.5960960388183594,0.7100359995316836,-0.31341733932494975,-2.1715470026882358,1.5447123240383362,-1.2424821710065928,0.6156474923566932,2.3042120239257784,9.26632256758664,-50.41249424159852,0.9290648316816422,1,1.1130256652832031,0.5728130340576172,-0.11409521102905273,-0.9872817993164062,-0.6147232055664062,1,0.008448408182830436,1.1428547547204662,33.083328247070305,2.687430407126358,33.86570358276367,-1.0384597208657573,33.83776092529297,0.008448408182830436
8780,2015-01-07,33.223037719726555,33.42794418334961,32.93430328369141,33.13921356201172,4335839.0,0.004505802319082042,1.000015455472754,1.7999672346001097,61.50234410777921,62.32311173963169,0.9428096964702704,0.035497652623661224,-0.08733025521010518,-1.1832059948664764,12.688450370562244,0.493640899658196,0.7448942244873749,-0.18534879684448669,-2.025132117764066,1.6544345240750928,-1.1052404573042764,0.7345428636153031,2.0540772343750007,19.323602677414243,-45.23888795024472,0.9198916604597889,1,0.964000701904304,0.42378807067871804,-0.21655035018920188,-1.1363067626953054,-0.9127731323242116,2,0.01822264221135783,-2.1219507322237265,33.074012756347656,1.1428547547204662,33.083328247070305,2.687430407126358,33.86570358276367,0.01822264221135783
8781,2015-01-08,33.09264373779297,33.49314498901367,32.97156143188477,33.35343551635742,5903371.0,-0.0039248061250029,-1.0740707031635457,-3.111176845362965,55.85738752401596,61.55903781902487,1.0589974832219369,0.1818156008889531,0.06977438593261098,-1.0379208553486023,13.416046928335703,0.5215835571288991,0.7642789880080514,-0.3199341773986788,-2.1562633551696493,1.5163950003722881,-1.2380987662841605,0.5982304114868029,2.087405783183584,19.84736642999443,-44.83470976054294,0.9181645888854841,1,1.0943946838378906,0.5541820526123047,-0.08615636825561523,-1.0059127807617188,-0.8941459655761648,3,-0.008725033826941342,1.000015455472754,33.223037719726555,-2.1219507322237265,33.074012756347656,1.1428547547204662,33.083328247070305,-0.008725033826941342
8782,2015-01-09,32.924991607666016,33.250980377197266,32.878421783447266,33.20441055297852,4709899.0,-0.005066144955215179,1.0,1.0714254369926404,44.95049521010337,58.81132808432051,1.103202034302079,0.3969619982943442,0.25793550378818253,-0.8538217748687771,13.979029204578774,0.37255859375,0.7964265279123026,-0.50481729507446,-2.3145415182190447,1.3049069280701246,-1.4096794066467524,0.4000448164978323,2.1618750975105385,7.619095912532997,-50.49171967134265,0.9048621115722926,1,1.2620468139648438,0.7218341827392578,0.07683897018432617,-0.8382606506347656,0.06519699096678977,4,-0.019802020347606142,-1.0740707031635457,33.09264373779297,1.000015455472754,33.223037719726555,-2.1219507322237265,33.074012756347656,-0.019802020347606142
8783,2015-01-12,32.757339477539055,33.074012756347656,32.45928955078125,33.036758422851555,5436654.0,-0.0050919414687997655,2.4737227850828525,0.9999999999999746,41.732287273539285,55.32277882416707,1.066119559820386,0.5835286004086342,0.45417985016542417,-0.6770742155260407,14.79213636802776,0.6147232055664062,0.7781201022986082,-0.6654839515686106,-2.48491934127086,1.1539514381336353,-1.5752016464197354,0.24423374328251413,2.2400717244695016,28.828975090306635,-24.501276009297754,0.9097176948511236,1,1.1037063598632884,0.889486312866218,0.2631192207336497,-0.6706085205078054,-0.00931549072264204,0,0.003696341273113246,1.0,32.924991607666016,-1.0740707031635457,33.09264373779297,1.000015455472754,33.223037719726555,0.003696341273113246
8784,2015-01-13,32.4127197265625,33.23235321044922,32.347522735595696,32.990188598632805,11210543.0,-0.010520382804984907,-1.5000053890343628,2.066677588466554,38.7867818670779,52.52688044181156,1.064166611149517,0.9612963385293867,0.8146686173699038,-0.32512190195406276,15.406219397481868,0.8848304748535227,0.6519318438332959,-0.9998583793640137,-2.840568023156493,0.8408512644284656,-1.9202132012602533,-0.07950355746777404,2.4324041763724153,5.690967574371752,-42.32413261372114,0.9203548218962404,1,1.1502799987792969,1.2341060638427734,0.6263670921325684,-0.32598876953125,0.16765213012694602,1,-0.0020114631390643067,2.4737227850828525,32.757339477539055,1.0,32.924991607666016,-1.0740707031635457,33.09264373779297,-0.0020114631390643067
8785,2015-01-14,32.803909301757805,32.850479125976555,32.319580078125,32.37546539306641,4764226.0,0.012069014217116703,1.0357200321802373,-0.7419342053111221,39.34427697091409,50.241590528313544,0.42571955549065166,0.662772235764642,0.4391163331161394,-0.7097528156972359,14.964345715325072,0.5308990478515554,0.4538934359085829,-0.6459248542785687,-2.3993562314429937,1.1075065228858598,-1.5226405428607848,0.23079083430364733,1.8414065077899693,41.26991350363835,-0.8569344721131102,0.8767156885822137,1,0.3911876678466868,0.842916488647468,0.30503273010254617,-0.7171783447265554,-0.04656982421875,2,-0.010505447622307873,-1.5000053890343628,32.4127197265625,2.4737227850828525,32.757339477539055,1.0,32.924991607666016,-0.010505447622307873
8786,2015-01-15,32.897048950195305,33.027442932128906,32.692138671875,32.859790802001946,4668563.0,0.002839285024864635,1.2500159987711872,0.08696155421408128,33.26657714771606,47.49343369381824,0.20686051259284,0.6870148808413958,0.358514730580886,-0.7939409875290195,13.948798085365336,0.33530426025390625,0.15833014284217484,-0.6049436569213924,-2.214655568434864,1.0047682545920793,-1.4097996126781283,0.19991229883534345,1.515693286210194,62.000073721846704,25.095966506636266,0.8048559557567362,1,0.17696571350098367,0.749776840209968,0.26079177856446023,-0.8103179931640554,-0.0652008056640554,3,-0.017836990900956695,1.0357200321802373,32.803909301757805,-1.5000053890343628,32.4127197265625,2.4737227850828525,32.757339477539055,-0.017836990900956695
8787,2015-01-16,32.906360626220696,32.924991607666016,32.673511505126946,32.924991607666016,5624436.0,0.000283055055773751,25.995904995905757,-0.5000511927922456,28.387067225202998,44.6974240651908,0.052696744029077536,0.7522137266269127,0.36811306756747086,-0.7963869552311351,13.202205879344737,0.2514801025390696,-0.05507769277168251,-0.6184511184692454,-2.1775127309444002,0.940610494005913,-1.3979819247068264,0.1610796877683356,1.297065394356757,64.2854754720443,32.50498845511012,0.7795308062375791,1,1.9073486399179274e-06,0.7404651641845774,0.2933931350708079,-0.819629669189446,-0.661293029785142,4,-0.02151142941768669,1.2500159987711872,32.897048950195305,1.0357200321802373,32.803909301757805,-1.5000053890343628,32.4127197265625,-0.02151142941768669
8788,2015-01-20,33.14852523803711,33.18578338623047,32.887733459472656,33.064701080322266,4173288.0,0.007359203728638741,2.7646718704827986,-4.499180999179283,22.737837986798766,40.72945059034973,-0.2003120565814669,0.5167361906407351,0.10452408799218205,-1.0244079637351788,13.759839494738104,0.2980499267578125,-0.1904337453195879,-0.36371250152588175,-1.93104681672326,1.203621813671493,-1.1473796591245673,0.4199546560728038,0.8665161882951011,90.81612183318148,63.895719665590555,0.7836671575986881,1,-0.24216270446777344,0.49830055236816406,0.05122852325439453,-1.0617942810058594,-1.220132827758789,1,-0.004776581711171124,25.995904995905757,32.906360626220696,1.2500159987711872,32.897048950195305,1.0357200321802373,32.803909301757805,-0.004776581711171124
8789,2015-01-21,33.549026489257805,33.63285446166992,32.887733459472656,32.990188598632805,4621860.0,0.012082023207510062,1.0512796278209695,6.666788022208064,35.07459797377133,37.79303435323775,-0.5882023974072297,0.12328942844586521,-0.30117888095887224,-1.4137956921130765,13.958682293557995,0.7451210021972656,-0.3102086738598473,0.036323165893549,-1.5310510480631976,1.6036973798502956,-0.7473639410848207,0.8200102728719187,0.29646880225368477,93.61687295035486,67.4138458995294,0.7836871069783724,1,-0.5728092193603445,0.09779930114746804,-0.33297348022460227,-1.4622955322265554,-1.7882862091064347,2,-0.023875581090195497,2.7646718704827986,33.14852523803711,25.995904995905757,32.906360626220696,1.2500159987711872,32.897048950195305,-0.023875581090195497
8790,2015-01-22,33.250980377197266,33.77256393432617,32.943618774414055,33.74462127685547,4796221.0,-0.008883897485251091,2.016944916872054,-0.8833346985583224,40.869585863442296,36.127723057618454,-0.31935989145419086,0.4193627488576439,-0.027518700961678633,-1.1084871465153157,13.963333396136488,0.8289451599121165,-0.3529770303134683,-0.24682064056396769,-1.8184026196144814,1.324761338486546,-1.032611630089228,0.5389703489612927,-0.9314002990722656,52.542431710111025,22.399750617291172,0.7857909895252575,1,-0.2049083709716797,0.3958454132080078,-0.0349273681640625,-1.1642494201660156,-2.1422195434570312,3,-0.020168082652014307,1.0512796278209695,33.549026489257805,2.7646718704827986,33.14852523803711,25.995904995905757,32.906360626220696,-0.020168082652014307
8791,2015-01-23,33.316177368164055,33.52108764648437,33.250980377197266,33.362747192382805,3127228.0,0.00196075394551376,-2.0526837680536247,0.09433947683628917,41.54726852172382,35.749586758909615,-0.3905886630311173,0.3253667568530645,-0.12495401005683959,-1.1686457834586932,13.89415660529767,0.27010726928710227,-0.4297876800465801,-0.1527502059936623,-1.7149013746467716,1.409400962659447,-0.9338257903202134,0.6283253783328888,-0.9675376129150308,58.47454097393319,25.59308284181158,0.7810755843265546,1,-0.27010536193846946,0.33064842224121804,-0.3329744338989187,-1.2294464111328054,-2.1142768859863246,4,-0.01677376982507628,2.016944916872054,33.250980377197266,1.0512796278209695,33.549026489257805,2.7646718704827986,33.14852523803711,-0.01677376982507628
8792,2015-01-26,33.26029586791992,33.269607543945305,32.897048950195305,33.19509506225586,2823277.0,-0.0016773082825982666,7.889050696278925,-1.4000655307994758,53.505572977670525,37.05772961492419,-0.31529948942453956,0.30288191874642933,-0.096319290809177,-1.1026458740330582,12.696344835654147,0.41912841796875,-0.5452689247779219,-0.14902229309082315,-1.642628338950992,1.3445837527693456,-0.895825316020904,0.5977807298392577,-0.8831776290893529,42.1055127547391,5.911887794439529,0.7468030229300843,1,-0.21422386169433594,0.45172786712646484,-0.4074888229370117,-1.1735649108886719,-2.2912464141845703,0,-0.012881657009008007,-2.0526837680536247,33.316177368164055,2.016944916872054,33.250980377197266,1.0512796278209695,33.549026489257805,-0.012881657009008007
8793,2015-01-27,33.250980377197266,33.40000534057617,33.064701080322266,33.12058258056641,3401761.0,-0.00028007840819122,-1.7692695452182543,1.9999414930960764,53.50557297767037,38.69315084943447,-0.2554617183393191,0.20226388912887217,-0.09360188498176569,-1.0865839329691909,11.061285862754621,0.33530426025390625,-0.6104809211900886,-0.08196296691894389,-1.4298965745733199,1.2659706407354356,-0.7559297707461354,0.5920038369082476,-0.8459532244567853,41.05271326518734,1.3929451368912211,0.6739668038271893,1,-0.2049083709716797,0.6706085205078125,-0.48199939727783203,-1.1642494201660156,-2.1329059600830114,1,-0.030252123978020906,7.889050696278925,33.26029586791992,-2.0526837680536247,33.316177368164055,2.016944916872054,33.250980377197266,-0.030252123978020906
8794,2015-01-28,33.083328247070305,33.549026489257805,32.999500274658196,33.09264373779297,5649667.0,-0.005042020663003743,-5.210337989308003,-0.07143901939566438,47.25275219860834,39.57187031917828,0.01935540562311644,0.20279214006703938,0.06987193258921565,-0.9120507401115887,8.838236231394921,0.5495262145996094,-0.5988941831064238,-0.13691577911377806,-1.1016818666812398,0.8278503084536837,-0.6192988228975054,0.34546726466994926,-0.6509503586981111,21.276540122259764,-20.089961279044697,0.48238304378373037,1,0.1397094726562571,0.8382606506347727,-0.39351749420165305,-0.9965972900390554,-3.5206928253173757,2,-0.03490990471595801,-1.7692695452182543,33.250980377197266,7.889050696278925,33.26029586791992,-2.0526837680536247,33.316177368164055,-0.03490990471595801
8795,2015-01-29,33.437259674072266,33.502456665039055,32.7852783203125,32.990188598632805,4583852.0,0.010698180798460077,1.4838848188982985,-47.99221949218365,56.22892697719256,42.123242522453445,-0.26293806551355914,-0.26136981028136574,-0.2761040449141916,-1.259055172595268,6.750021669537605,0.7171783447265554,-0.5442031665206812,0.2784881591796875,-0.4174291820066358,0.9744055003660108,-0.06947051141347771,0.6264468297728527,-0.9780780647809948,85.3660120272519,39.572354459345036,0.3479586705931631,1,-0.21422195434570312,0.4843292236328125,-0.6566371917724609,-1.3505287170410156,-3.874624252319336,3,-0.050139258128885866,-5.210337989308003,33.083328247070305,-1.7692695452182543,33.250980377197266,7.889050696278925,33.26029586791992,-0.050139258128885866
8796,2015-01-30,33.064701080322266,33.483829498291016,32.999500274658196,33.316177368164055,5998497.0,-0.011142019333566622,-1.5365658745142126,-0.5624973335494687,52.351092348935396,44.78591198064593,0.15187410434698023,0.05302202688162083,0.09423960178484236,-0.8687272022489338,6.091916088161832,0.4843292236328196,-0.44398911840340105,-0.05541744232177592,-0.6741378610141098,0.5633029763705579,-0.36477765166794285,0.253942767024391,-0.5792518245302958,36.585719137714364,-13.456919509505738,0.30936020934616776,1,0.2142200469970703,0.8568878173828125,-0.19559478759765625,-0.9779701232910156,-3.604518890380856,4,-0.05915493510225822,1.4838848188982985,33.437259674072266,-5.210337989308003,33.083328247070305,-1.7692695452182543,33.250980377197266,-0.05915493510225822
8797,2015-02-02,33.437259674072266,33.437259674072266,32.64556884765625,33.064701080322266,5461993.0,0.011267562735406633,3.2500204783748363,-1.4814859760630243,60.70380632894839,49.004352907551436,-0.1536106135958022,-0.3723719764317508,-0.2756499418847298,-1.2155183354016472,5.819177386218169,0.7916908264160156,-0.3594421630261877,0.33856334686279155,-0.19531506671848575,0.8724417604440688,0.0716241400721529,0.6055025536534302,-0.9260681247096088,87.6289922140222,33.461162200681585,0.26693920679064037,2,-0.2281932830810547,0.4843292236328125,-0.5448684692382812,-1.3505287170410156,-4.1912994384765625,0,-0.06685234417184804,-1.5365658745142126,33.064701080322266,1.4838848188982985,33.437259674072266,-5.210337989308003,33.083328247070305,-0.06685234417184804
8798,2015-02-03,33.88433074951172,33.88433074951172,33.20441055297852,33.40000534057617,5993451.0,0.013370446017324733,1.8076998810676832,1.2999979521625165,72.44323073987378,53.15642321489616,-0.5423670482874243,-0.7972315772647391,-0.7078958617942774,-1.6287555157810303,6.0409656103162,0.679920196533196,-0.23464587018283112,0.7455842971801729,0.10670711114180875,1.3844614832185371,0.4261457041609944,1.0650228901993515,-1.3479117524497894,100.0,38.06019972290594,0.3194385930191814,2,-0.6193809509277344,0.037258148193359375,-0.6892356872558594,-1.6299495697021484,-4.163356781005859,1,-0.08603626606431869,3.2500204783748363,33.437259674072266,-1.5365658745142126,33.064701080322266,1.4838848188982985,33.437259674072266,-0.08603626606431869
8799,2015-02-04,33.35343551635742,33.88433074951172,33.30686569213867,33.800506591796875,4436225.0,-0.015667868345369262,-1.1379251904839245,-0.9230799524270851,58.03818241269917,55.06404505370248,-0.04708566791856583,-0.25753322022166714,-0.16413541768709194,-1.069893120126025,6.27473954563672,0.5774650573730469,-0.09514034898658963,0.20071792602539062,-0.4443893875063054,0.8458252395570867,-0.12183573074045739,0.5232715827912386,-0.7631000491975044,57.143077103105924,-7.105170653473323,0.3225536567658479,2,-0.0884857177734375,0.5681533813476562,0.023283004760742188,-0.9174308776855469,-3.734914779663086,2,-0.06702041527766711,1.8076998810676832,33.88433074951172,3.2500204783748363,33.437259674072266,-1.5365658745142126,33.064701080322266,-0.06702041527766711
8800,2015-02-05,33.82844924926758,34.219635009765625,33.474517822265625,33.660797119140625,3955551.0,0.014241823235186635,-1.7586167936559496,-0.37500106658020255,62.25494969247321,57.36489851711908,-0.48228893025677166,-0.7218764833033546,-0.6280055573798791,-1.5057140898373547,6.722563793585853,0.8661994934082031,0.06591043127306762,0.6454610824584961,-0.06685442520159768,1.3577765901185899,0.2893033286284492,1.001618836288543,-1.1863539708135917,75.1480738284961,10.176934003597268,0.3561577538300464,2,-0.3958473205566406,-0.037258148193359375,-0.1816234588623047,-1.1223373413085938,-3.7442283630371094,3,-0.12610137095205476,-1.1379251904839245,33.35343551635742,1.8076998810676832,33.88433074951172,3.2500204783748363,33.437259674072266,-0.12610137095205476
8801,2015-02-06,32.803909301757805,33.74462127685547,32.626941680908196,33.660797119140625,7304810.0,-0.03028634094221616,1.1818256284999542,-5.111106054745315,48.9361954957146,56.85718990801286,0.5162313127606311,0.2950504945604351,0.40681200868237255,-0.44768984764029085,7.077491234260427,1.201507568359382,0.11000312056813755,-0.3646421432495188,-1.096113459087995,0.3668291725889574,-0.730377801168757,0.0010935146697192977,1.4157257080078196,11.111217561045661,-51.71817355553367,0.36573565791923673,2,0.6193790435791087,0.7451190948486399,0.8755154609680247,-0.09779739379882102,-2.7290039062499964,4,-0.09880754913046874,-1.7586167936559496,33.82844924926758,-1.1379251904839245,33.35343551635742,1.8076998810676832,33.88433074951172,-0.09880754913046874
8802,2015-02-09,32.27301025390625,32.850479125976555,32.151927947998054,32.692138671875,6660833.0,-0.016184017672037254,-1.1126827185989387,0.48912869277204574,41.42334934480516,55.514720615472285,0.9972250072638076,0.8164606722036893,0.9405301696778707,0.1011565254693707,7.547208612789561,0.6985511779785014,0.1296790554838907,-0.8629421234130845,-1.691753257293449,-0.03413098953271998,-1.2773476903532668,-0.44853655647290225,1.946624755859375,5.855873307541413,-51.22610659539433,0.4144055669401815,2,0.9127712249755859,0.9127712249755859,1.5647525787353516,0.7870340347290039,-0.5588397979736364,0,-0.0871572884535734,1.1818256284999542,32.803909301757805,-1.7586167936559496,33.82844924926758,-1.1379251904839245,33.35343551635742,-0.0871572884535734
8803,2015-02-10,32.878421783447266,32.906360626220696,32.245067596435554,32.245067596435554,4416899.0,0.018759066005246128,-1.0882250195747776,-1.5111220329110069,43.684231326097716,55.118218296304434,0.37259027706218717,0.23250614406661896,0.34382968691266313,-0.4820101595745996,7.3770407007879735,0.661293029785142,0.1559804248098473,-0.2635847091674819,-1.0824605415350064,0.5552911232000426,-0.6730226253512441,0.14585320701628035,1.2585049438476545,35.13523984525019,-16.60963062688345,0.409437916183761,2,0.3073596954345703,0.3073596954345703,1.126993179321289,0.4191293716430664,-1.4995555877685547,1,-0.11048162748737334,-1.1126827185989387,32.27301025390625,1.1818256284999542,32.803909301757805,-1.7586167936559496,33.82844924926758,-0.11048162748737334
8804,2015-02-11,32.347522735595696,32.72939682006836,32.17987060546875,32.654884338378906,4590616.0,-0.016147339776474645,1.4081612183318148,-0.48529181473229394,41.84873440550231,53.5204191216722,0.8807603555422929,0.7992482311137294,0.8687425942982898,0.07094934126042318,7.511907726938515,0.6985511779785156,0.12689551984097136,-0.7912239074707088,-1.622745209234843,0.04029739429342527,-1.2069845583527723,-0.3754632565886453,1.7100040405273518,9.459501842124514,-40.44188503955624,0.41576065088206693,2,0.8382587432861399,0.8382587432861399,1.5694093704223704,1.1269941329956126,-0.3446197509765554,2,-0.08119783355773158,-1.0882250195747776,32.878421783447266,-1.1126827185989387,32.27301025390625,1.1818256284999542,32.803909301757805,-0.08119783355773158
8805,2015-02-12,32.45928955078125,32.56174468994141,32.245067596435554,32.35683441162109,5363753.0,0.0034551893231244968,1.0605902648496082,-0.33333747036850114,42.33332696230087,52.40733407871279,0.6880337931208018,0.6960251690551047,0.7500631421047359,-0.023236993278786144,7.611185682852753,0.3166770935058594,0.09780178171642007,-0.6622261047363267,-1.5361632594200927,0.21171104994743928,-1.0991946820782061,-0.22525752739444727,1.522013272216796,19.298228806150316,-28.29932420792431,0.4369685773418815,2,0.7264919281005859,0.7264919281005859,1.4576425552368164,1.1223382949829102,-0.6426658630371094,3,-0.08751789867867088,1.4081612183318148,32.347522735595696,-1.0882250195747776,32.878421783447266,-1.1126827185989387,32.27301025390625,-0.08751789867867088
8806,2015-02-13,32.310264587402344,32.440662384033196,31.919078826904297,32.347522735595696,5464569.0,-0.0045911344777205265,3.666632536391639,-0.3636532876609375,41.63931190205868,50.28905692016949,0.803258956168861,0.8420058078214936,0.8818938769998823,0.147439335418575,8.210347132696826,0.5402107238769531,0.0947799813334882,-0.7819118499755859,-1.72429588314818,0.16047218319700818,-1.2531038665618794,-0.31071983338929243,1.5978632405957,39.62250299447499,-8.311617491636667,0.4711920165862969,2,0.7590923309326172,0.7590923309326172,1.6066675186157227,1.3365612030029297,-0.8196296691894531,4,-0.0688958672916532,1.0605902648496082,32.45928955078125,1.4081612183318148,32.347522735595696,-1.0882250195747776,32.878421783447266,-0.0688958672916532
8807,2015-02-17,32.198497772216804,32.431346893310554,31.96564865112305,32.17987060546875,5927528.0,-0.0034591736283433594,-1.0833297780660405,-0.49994880720823115,40.90175816725352,46.784448856545026,0.8055393332736287,0.9465524700732075,0.9742127146683188,0.28355049734461346,8.810358375379192,0.46569824218750355,0.028166792499980886,-0.8582855224609318,-1.8798938481990461,0.16332280327718252,-1.369089685329989,-0.34748135959187465,1.5902871157156184,28.301843050887676,-19.655782575510024,0.5108041628690585,2,0.870859146118157,0.870859146118157,1.7184343338012624,1.4483280181884695,-1.359844207763679,1,-0.0659531507256026,3.666632536391639,32.310264587402344,1.0605902648496082,32.45928955078125,1.4081612183318148,32.347522735595696,-0.0659531507256026
8808,2015-02-18,32.990188598632805,33.027442932128906,32.14261245727539,32.161243438720696,5468864.0,0.024587818724236543,-1.0429997665928614,44.501945525274856,49.27325806363278,45.81056837331543,-0.14116931047205128,0.15008624860186615,0.17997952486641822,-0.4740375017577705,9.365459107986307,0.8848304748535156,0.017257337595950162,-0.05867786407471698,-1.0797466238691769,0.9623908957197429,-0.5692122439719469,0.45185651582251296,0.6864139256379289,96.63880007296417,43.43464432521952,0.5105343798972288,2,0.07916831970215554,0.07916831970215554,0.926743507385261,0.656637191772468,-2.235361099243157,2,-0.03867871621543484,-1.0833297780660405,32.198497772216804,3.666632536391639,32.310264587402344,1.0605902648496082,32.45928955078125,-0.03867871621543484
8809,2015-02-19,32.74802398681641,33.036758422851555,32.56174468994141,32.999500274658196,5178548.0,-0.007340504013560789,1.9142609733550604,-0.3033690284993593,44.526626950059025,43.84075473526941,0.006801778821568405,0.34695338896016636,0.428145517720381,-0.19942689533166202,9.196270770614802,0.47501373291014204,-0.06464538720226187,-0.2607923507690373,-1.2618999059329354,0.7403152043948609,-0.7613461283509864,0.2397614268129118,0.823127115612337,74.16661831511445,23.996727817066223,0.5005537775819483,2,0.08382606506346946,0.3213329315185476,1.0059118270873952,0.8988018035888601,-1.8721141815185618,3,-0.04180886735910827,-1.0429997665928614,32.990188598632805,-1.0833297780660405,32.198497772216804,3.666632536391639,32.310264587402344,-0.04180886735910827
8810,2015-02-20,32.580371856689446,32.7852783203125,32.123985290527344,32.72939682006836,6122504.0,-0.0051194579005579,4.071499619682874,0.5926004581102813,46.024453724045095,43.51722787175057,-0.02369583095028105,0.4867448973738888,0.6008753221705305,0.001512913211229261,9.046946678340518,0.6612930297851562,-0.24392922889053636,-0.39491405487061115,-1.4067350357622956,0.6169069260210733,-0.9008245453164534,0.11099643557523109,0.891654909207837,59.16660124985895,6.9777410543882965,0.5059104904458425,2,-0.10245323181151633,0.4889850616455149,1.0245409011840891,1.0664539337158274,-1.3225879669189347,4,-0.017724440795531926,1.9142609733550604,32.74802398681641,-1.0429997665928614,32.990188598632805,-1.0833297780660405,32.198497772216804,-0.017724440795531926
8811,2015-02-23,32.757339477539055,32.757339477539055,32.394092559814446,32.64556884765625,3515031.0,0.005431725016154854,5.499863481229496,-0.7500127988531393,44.23382392809233,43.82950282544914,-0.23240382824633343,0.2801261170845706,0.42454068709786696,-0.144071830488393,8.88955292657084,0.3632469177246094,-0.33336285914863595,-0.19000453948975604,-1.1930149278535396,0.8130058488740275,-0.6915097336716443,0.3115006546921322,0.621510412018651,73.91313638549042,25.12462154190355,0.501505194181891,2,-0.2794208526611257,0.31201744079590554,0.6636219024658274,0.889486312866218,-1.406415939331044,0,-0.028717710436769184,4.071499619682874,32.580371856689446,1.9142609733550604,32.74802398681641,-1.0429997665928614,32.990188598632805,-0.028717710436769184
8812,2015-02-24,32.83184814453125,33.046070098876946,32.5989990234375,32.701454162597656,4216448.0,0.0022745640574162174,-1.666659082117867,1.1666211604096304,40.47216815827897,43.47260691791374,-0.24507743233955637,0.18116169948068261,0.3653559948220675,-0.18495854582625526,9.22568002926697,0.447071075439446,-0.4910736255107082,-0.09407348632812784,-1.0871933761639667,0.8990464035077146,-0.5906334312460473,0.4024864585897916,0.45941548126724996,76.76765169473704,33.03366030731389,0.4965599449179211,2,-0.349273681640625,0.23750877380371094,0.5285720825195312,0.8149776458740234,-1.4716110229492188,1,-0.04085098165702139,5.499863481229496,32.757339477539055,4.071499619682874,32.580371856689446,1.9142609733550604,32.74802398681641,-0.04085098165702139
8813,2015-02-25,32.245067596435554,32.83184814453125,32.161243438720696,32.72939682006836,4633884.0,-0.017872297213138655,-1.0571405167571386,-3.7143525832308857,40.066761297592436,43.27460990592375,0.27090206108589854,0.7259369857601925,0.9507490124072575,0.42850651198376255,9.595272028567015,0.670604705810554,-0.5312409537475205,-0.6305583953857337,-1.6557330711861056,0.3946162804146418,-1.1431457332859196,-0.1179710574855477,0.9638649414292928,13.131363277194637,-27.712372534032873,0.512587337900187,2,0.23750686645507102,0.824289321899407,1.0315265655517507,1.4017581939697195,-0.7171783447265696,2,-0.04361640823906654,-1.666659082117867,32.83184814453125,5.499863481229496,32.757339477539055,4.071499619682874,32.580371856689446,-0.04361640823906654
8814,2015-02-26,31.92839241027832,32.37546539306641,31.79799652099609,32.319580078125,4706463.0,-0.009820887650805799,1.296289273592575,0.8076895812986477,32.47421827966107,42.179153385630435,0.5832010938600547,1.0030792702123108,1.2713362757403104,0.7695520762002346,9.907399252472263,0.5774688720703232,-0.4924783004320261,-0.8894867897033691,-1.992553060781006,0.21357948137426774,-1.4410199252421876,-0.3379536541645507,1.203148904928895,10.447772598762445,-24.98031996450427,0.5515331355388193,2,0.493640899658196,1.080423355102539,1.3482017517089844,1.7184333801269531,0.09313774108887429,3,-0.03675615407780064,-1.0571405167571386,32.245067596435554,-1.666659082117867,32.83184814453125,5.499863481229496,32.757339477539055,-0.03675615407780064
8815,2015-02-27,31.76074028015137,32.021530151367195,31.686227798461914,32.021530151367195,5741357.0,-0.005250879153971377,1.5714369299856463,0.6666617908774074,38.57141722776515,41.838276199597814,0.7167135445764536,1.094822979770047,1.459048781025242,0.9559394198966764,10.722691342936495,0.33530235290528054,-0.5175059705297258,-0.9733129501342752,-2.131620413413909,0.18499451314535875,-1.5524666817740886,-0.3941592184944618,1.2641174515189526,5.47949432568137,-31.660310554373478,0.5791537316398168,2,0.6054086685180629,1.1921911239623988,1.5507812499999964,1.8860855102539027,-0.1490249633789098,4,-0.02785925224187824,1.296289273592575,31.92839241027832,-1.0571405167571386,32.245067596435554,-1.666659082117867,32.83184814453125,-0.02785925224187824
8816,2015-03-02,31.108760833740234,31.751426696777344,30.903852462768555,31.695541381835934,7321988.0,-0.02052784162649335,1.426663244521382,2.2500127990403933,37.57455446455543,41.468586899298025,1.3190483786245437,1.678829487136234,2.1305319658396797,1.6232017661620333,11.904636909701757,0.856887817382816,-0.507800353825715,-1.5274953842163086,-2.8819363536668305,-0.17305441476578665,-2.2047158689415696,-0.8502748994910476,1.7822339046092495,9.565245263498138,-30.229221812478688,0.6772204847252605,3,0.866200447082516,1.4529829025268555,2.2376880645751953,2.538064956665039,0.6333503723144567,0,0.00479038868911319,1.5714369299856463,31.76074028015137,1.296289273592575,31.92839241027832,-1.0571405167571386,32.245067596435554,0.00479038868911319
8817,2015-03-03,31.20190048217773,31.28572654724121,30.857282638549805,31.052875518798828,4128516.0,0.002994000594728874,1.705872432692887,-0.25397052418069904,29.910681635339657,39.317189518376566,1.1953819264296293,1.4858142210341647,2.039163512937524,1.5444058891190515,13.232583841402063,0.42844390869140625,-0.509885008693935,-1.3225877761840827,-2.764797514775079,0.11962196240691014,-2.0436926454795774,-0.6014829068885845,1.4506371831020424,17.452844313546134,-21.983728390263206,0.721104869295497,3,0.7497758865356445,1.336558341979984,2.144548416137699,2.4449253082275426,0.2049083709716797,1,0.004776089075580581,1.426663244521382,31.108760833740234,1.5714369299856463,31.76074028015137,1.296289273592575,31.92839241027832,0.004776089075580581
8818,2015-03-04,30.96904945373535,31.090131759643555,30.717571258544922,31.090131759643555,4288705.0,-0.007462719412728802,5.153838883463029,-0.8124968002867137,32.21150556483481,37.9488426977961,1.2419930250064226,1.5695320780297806,2.240489595350766,1.7801307205163326,14.485463365898054,0.48432922363280895,-0.5038128766755179,-1.409674739837648,-2.8624490324775422,0.04309955280224642,-2.1360618861575986,-0.6832875935177007,1.432152507802229,15.168531569901017,-26.90081185486449,0.7263871463199474,3,0.9127712249755824,1.4995536804199219,2.4099984169006348,2.677776336669922,0.7451210021972621,2,0.012631568444846142,1.705872432692887,31.20190048217773,1.426663244521382,31.108760833740234,1.5714369299856463,31.76074028015137,0.012631568444846142
8819,2015-03-05,31.118074417114254,31.36023712158203,30.959735870361328,31.108760833740234,5974554.0,0.004812061267864598,-1.6060429297473735,-0.0769194417314851,32.85714773292959,36.48580869878327,0.9358608418324756,1.3117046589855796,2.0565174499855168,1.6433522524531448,15.59672446780866,0.4005012512207031,-0.48157642075074136,-1.1488817214965827,-2.629597137088073,0.3318336940949109,-1.8892394292923278,-0.4085240137008377,1.0137466319445032,30.714400643603746,-13.647288604510194,0.7403577077957461,3,0.7637462615966797,1.3505287170410192,2.3657560348510778,2.528751373291019,0.11176681518555043,3,0.013169672040161284,5.153838883463029,30.96904945373535,1.705872432692887,31.20190048217773,1.426663244521382,31.108760833740234,0.013169672040161284
8820,2015-03-06,29.56263542175293,30.32638359069824,29.432239532470703,30.32638359069824,7587610.0,-0.04998506573741812,1.3414630491678945,-82.00368625847858,24.168127225132437,34.25628684289884,2.255396081257466,2.667961271026627,3.5579142020724817,3.200927518215309,16.683656960754934,1.6858348846435511,-0.6250660197872655,-2.491030025482175,-4.2309448811610295,-0.7511151698033238,-3.3609874533215987,-1.6210725976427476,2.3429056608236145,5.622482363177901,-37.713641695351505,0.869957427839426,3,1.6765193939208949,2.2633018493652344,4.009677886962891,4.084190368652344,1.974569320678711,4,0.08317576205688848,-1.6060429297473735,31.118074417114254,5.153838883463029,30.96904945373535,1.705872432692887,31.20190048217773,0.08317576205688848
8821,2015-03-09,29.56263542175293,29.83274269104004,29.35772705078125,29.68371772766113,5694331.0,0.0,1.266662419338691,0.15853695083211405,24.68693664073099,32.50237222983795,1.960766075681903,2.54306697293422,3.491647900470767,3.2051675270121507,18.48432140332582,0.47501564025878906,-0.7302556074948647,-2.328966331481933,-4.354943134339294,-0.3029895286245754,-3.341954732910615,-1.3159779300532541,1.8977113818045623,10.232576303086413,-33.55925105142024,1.012988401428679,3,1.5321521759033203,2.226045608520508,4.009677886962891,4.084190368652344,1.6951484680175817,0,0.06931316730685544,1.3414630491678945,29.56263542175293,-1.6060429297473735,31.118074417114254,5.153838883463029,30.96904945373535,0.06931316730685544
8822,2015-03-10,29.46018218994141,29.85136985778809,29.35772705078125,29.46949577331543,5194009.0,-0.00346563255778376,-3.608663134933034,0.07691944173148736,10.927815028120747,29.26471153322999,1.7150028089509384,2.554980578321196,3.507262275762212,3.3120516397916155,19.673860690024036,0.4936428070068395,-0.8541037171210633,-2.2907781600952113,-4.578847587163967,-0.002708733026452137,-3.4348128736295926,-1.1467434465608335,1.5796406630608324,5.116335775489466,-30.66920192489431,1.1440347135343794,3,1.4064140319824219,2.3284988403320277,4.140072822570797,4.186643600463864,1.7044620513916016,1,0.07745807549324657,1.266662419338691,29.56263542175293,1.3414630491678945,29.56263542175293,-1.6060429297473735,31.118074417114254,0.07745807549324657
8823,2015-03-11,29.245960235595703,29.618520736694336,29.16213417053223,29.56263542175293,3499463.0,-0.0072715760196095935,1.130428395265065,34.00143354496485,10.995832111857425,26.8782241812518,1.6305301063867645,2.617305007279164,3.619856343447708,3.5458627497840354,21.0832410883688,0.4563865661621058,-1.002738618481338,-2.3233770370483384,-4.803258635849801,0.156504561753124,-3.563317836449073,-1.0834362376476072,1.4574434569623413,3.813564101874217,-25.996848696716558,1.2399407994007314,3,1.345871925354011,2.4449243545532227,4.319367408752441,4.40086555480957,1.760345458984375,2,0.07388537083913915,-3.608663134933034,29.46018218994141,1.266662419338691,29.56263542175293,1.3414630491678945,29.56263542175293,0.07388537083913915
8824,2015-03-12,29.72097396850586,29.83274269104004,29.432239532470703,29.46018218994141,5084926.0,0.01624202895318194,-1.5294103475275553,-0.8235308289515575,20.19415823410965,24.836306515290076,0.9045926670934108,2.040020500702017,3.028623306260684,3.0850710249535993,22.311234686506843,0.5867824554443359,-1.1430985189968368,-1.7170358657836928,-4.299468293284733,0.8653965617173469,-3.0082520795342163,-0.42581965203317296,0.6741758196470222,48.00000655305847,20.99816571839959,1.2912162137505208,3,0.7358064651489258,1.9699106216430664,3.872295379638672,3.925851821899414,1.760345458984375,3,0.06706363289234285,1.130428395265065,29.245960235595703,-3.608663134933034,29.46018218994141,1.266662419338691,29.56263542175293,0.06706363289234285
8825,2015-03-13,29.618520736694336,29.72097396850586,29.35772705078125,29.64646148681641,4632703.0,-0.003447169393576699,3.1052801758980824,-0.10713815548893485,16.765241302873577,22.52416060843654,0.7500963133486707,2.02242934923175,3.032889429593226,3.1968333650792573,23.628321120655784,0.3632469177246094,-1.257532678830465,-1.6774506568908691,-4.334777245641639,0.9798759318599011,-3.006113951266258,-0.34878736251548403,0.5300259279344139,66.21632840562494,43.28341502331644,1.3286632943753853,3,0.642664909362793,2.07236385345459,3.9747486114501953,4.0283050537109375,1.6858329772949183,4,0.0544024635777709,-1.5294103475275553,29.72097396850586,1.130428395265065,29.245960235595703,-3.608663134933034,29.46018218994141,0.0544024635777709
8826,2015-03-16,30.08422088623047,30.261186599731445,29.739601135253906,29.739601135253906,3724715.0,0.01572327509790794,-2.027020146114678,-12.33394770973971,23.132986632031262,21.77108338584672,0.13832838970998296,1.456061838257007,2.4991128341650892,2.734470488618882,24.13890897991591,0.6426658630371094,-1.3027690355422088,-1.1004483222961419,-3.7653611549838857,1.5644645103915984,-2.432904738640012,0.23200809404772826,-0.9220867156982386,83.89833744056084,64.9754345954875,1.3324564163438706,3,0.17696475982666016,1.369156837463379,3.5276756286621094,3.5626049041748047,1.5554370880126953,0,0.04829720741966104,3.1052801758980824,29.618520736694336,-1.5294103475275553,29.72097396850586,1.130428395265065,29.245960235595703,0.04829720741966104
8827,2015-03-17,30.07490539550781,30.298442840576172,29.90725326538086,29.95382308959961,4497316.0,-0.0003096470657454331,-2.65218939758178,0.35135045384103464,26.078032805635218,21.08958641260232,-0.032444069793495345,1.3682781921331042,2.4379392301505085,2.7471029639485813,24.65151369975054,0.3911895751953125,-1.4018641328655548,-1.0035841941833539,-3.6676375784546273,1.660469190087916,-2.3356108863189924,0.3284424979522811,-0.8907901763915937,80.32775328030203,58.165951169719634,1.3320266921356356,3,0.18628025054931996,1.029196739196781,3.4112529754638707,3.5719203948974645,1.8162307739257848,1,0.03933107947330017,-2.027020146114678,30.08422088623047,3.1052801758980824,29.618520736694336,-1.5294103475275553,29.72097396850586,0.03933107947330017
8828,2015-03-18,31.714170455932614,31.88182258605957,30.009708404541016,30.08422088623047,13900687.0,0.054506075376371976,-1.1047116152654404,13.461500897892682,48.17170245863154,22.791203604346983,-1.7376286507435985,-0.3915599378836312,0.7710023001186421,1.1144746574990485,25.589226397183047,1.8721141815185547,-1.4136459693730217,0.699481773376462,-1.8294952617762412,3.2284588085291652,-0.5650067441998878,1.9639702909528118,-2.485482131958001,93.35793246397583,66.83455509392994,1.2644885175763516,3,-1.1921920776367152,-0.6100683212280238,1.4716110229492223,1.9326553344726598,0.4936428070068324,2,-0.0173274661357824,-2.65218939758178,30.07490539550781,-2.027020146114678,30.08422088623047,3.1052801758980824,29.618520736694336,-0.0173274661357824
8829,2015-03-19,31.37886619567871,31.77005386352539,31.23915672302246,31.57445907592773,6554649.0,-0.010572695278907362,-1.2353007311990298,-0.11999934469430383,46.83153111750039,25.309359592387864,-1.5214359842960654,-0.17295639158669474,1.0744682040144369,1.4546819828204036,26.594945954651816,0.5308971405029297,-1.4122766355863234,0.4326354026794448,-1.9697378687154057,2.8350086740742952,-0.7685512330179805,1.63382203837687,-1.9909898159790025,80.07379739192793,48.786358475525645,1.2011866356974252,3,-0.8568878173828125,-0.2747640609741211,1.806915283203125,2.2679595947265625,0.3073616027832031,3,-0.01187297523037778,-1.1047116152654404,31.714170455932614,-2.65218939758178,30.07490539550781,-2.027020146114678,30.08422088623047,-0.01187297523037778
8830,2015-03-20,32.00290298461914,32.105358123779304,31.509262084960934,31.57445907592773,11664269.0,0.01988716816754743,-1.1333415246832788,-2.1904882639180663,57.45339758343474,28.950077474910508,-1.970094848746193,-0.8880022410176807,0.42038372777614086,0.8365498223666776,27.09802891659305,0.726491928100593,-1.3992974769083695,1.08554563522339,-1.246997721687471,3.418088992134251,-0.08072604323204047,2.2518173136788207,-2.4653898325378414,95.66924499612173,59.08805379901332,1.1662716784554301,3,-1.3691568374633718,-0.8988008499145508,1.1828784942626953,1.6439228057861328,0.009315490722663355,4,-0.01629800763323197,-1.2353007311990298,31.37886619567871,-1.1047116152654404,31.714170455932614,-2.65218939758178,30.07490539550781,-0.01629800763323197
8831,2015-03-23,31.81662368774414,32.030845642089844,31.639657974243164,32.00290298461914,5616062.0,-0.005820699983514865,2.2307583251945435,-0.43478106024181845,55.04586322881894,33.85208283054364,-1.598570385363825,-0.8177384131365386,0.5780348683291976,1.0256284675570981,27.62829910692436,0.3911876678466797,-1.4062978539337223,0.946302127838134,-1.264794353520763,3.1573986091970276,-0.15924611284131274,2.051850368517581,-2.073682937927,86.86439207247204,45.88639795941581,1.1055482406794472,3,-1.1828775405883718,-0.7125215530395508,1.3691577911376953,1.8302021026611328,0.23284912109375,0,-0.016100701909241733,-1.1333415246832788,32.00290298461914,-1.2353007311990298,31.37886619567871,-1.1047116152654404,31.714170455932614,-0.016100701909241733
8832,2015-03-24,31.49063491821289,32.012218475341804,31.42543601989746,31.872507095336914,5989478.0,-0.010245863066131067,-1.2909109864210542,2.0499979521625162,54.21687936031226,38.654421413705286,-1.066418033492475,-0.6296651755314464,0.8764219691312789,1.3501698923953995,28.655828410624746,0.586782455444343,-1.2116806048668778,0.6873740196228013,-1.3475712563153337,2.7223192955609328,-0.3300986183462662,1.7048466575918688,-1.5587007784787765,70.66670064547579,25.33243561472778,1.0174726379690664,3,-0.7590923309326136,-0.3865327835083008,1.5787220001220703,2.156190872192383,0.20490646362304332,1,0.004732297599502555,2.2307583251945435,31.81662368774414,-1.1333415246832788,32.00290298461914,-1.2353007311990298,31.37886619567871,0.004732297599502555
8833,2015-03-25,30.838653564453125,31.66760063171387,30.773456573486328,31.51857566833496,11660296.0,-0.020703976133002233,-1.206901908723078,1.7804965761122016,47.91085723347343,41.73405463585682,-0.18411602622347445,-0.09323124056568588,1.49806124339473,2.0016569754745035,29.20286003054715,0.8941440582275426,-1.0252313622938196,0.1057133674621582,-1.8133492807391107,2.0247760156634236,-0.8538179566384763,1.0652446915627927,-0.732845505995396,4.895030789059118,-40.541652434402536,0.9595313241006331,3,-0.10711097717284801,0.26544857025146484,2.230703353881836,2.8081722259521484,1.0059127807617188,2,0.034128682135254884,-1.2909109864210542,31.49063491821289,2.2307583251945435,31.81662368774414,-1.1333415246832788,32.00290298461914,0.034128682135254884
8834,2015-03-26,30.75482749938965,31.118074417114254,30.671001434326172,30.764141082763672,4925811.0,-0.002718214168730748,-4.052650866017787,0.013698015288589663,61.42857351819388,46.69664710422575,0.06904545449005184,-0.10733689383942746,1.561055399153119,2.0798860417633236,29.312794335008768,0.4470729827880824,-0.7618644629010554,0.08056554794311666,-1.7545204076760115,1.9156515035622448,-0.8369774298664474,0.9981085257526807,-0.48905543570619514,5.844157571115479,-42.785186490344486,0.9175429778095647,3,0.16765213012695668,0.3492746353149414,2.3145294189453125,2.891998291015625,1.3319034576416016,3,0.04724415259941339,-1.206901908723078,30.838653564453125,-1.2909109864210542,31.49063491821289,2.2307583251945435,31.81662368774414,0.04724415259941339
8835,2015-03-27,30.87590980529785,31.136701583862305,30.6151180267334,30.81071281433105,3249302.0,0.003937017884772853,-1.2857095094409015,-7.000204792136364,62.30366922508402,51.04894517012049,0.1621305449924293,-0.31421742876126757,1.4075075234110983,1.9513257573660212,29.30340870907444,0.5215835571289062,-0.4611616189428034,0.24588937759399343,-1.5202779063815512,2.012056661569538,-0.6371942643937807,1.1289730195817675,-0.4629708568067308,18.421041995341188,-33.616726268524076,0.8830836419877726,3,0.13039588928223012,0.22819232940673828,2.0746936798095703,2.770915985107422,0.5588397979736328,4,0.026244343835498007,-4.052650866017787,30.75482749938965,-1.206901908723078,30.838653564453125,-1.2909109864210542,31.49063491821289,0.026244343835498007
8836,2015-03-30,31.25778388977051,31.341609954833984,30.726886749267575,30.97836494445801,4437299.0,0.01236802694659822,1.7500021331604647,4.285764437422972,66.00331252561907,55.48508736122981,-0.03997041373109056,-0.7213380196637864,0.9939332809719126,1.5618875937336547,28.256959421048442,0.6147232055664098,-0.20618174454670424,0.6203123092651417,-1.1555896469282096,2.3962142654584895,-0.267638668831534,1.5082632873618174,-0.7094514072563349,45.99997542605087,-11.478444612936798,0.8879509780966746,3,-0.20025062561035156,-0.15368175506592152,1.515853881835934,2.389041900634762,-0.16765213012695668,0,0.024135894861637697,-1.2857095094409015,30.87590980529785,-4.052650866017787,30.75482749938965,-1.206901908723078,30.838653564453125,0.024135894861637697
8837,2015-03-31,31.35092353820801,31.509262084960934,31.12738800048828,31.16464424133301,6235881.0,0.0029797265463844536,-1.9285745630072797,0.6666666666666666,69.1525351957708,57.81629099868972,0.07479332428854235,-0.8461219094458379,0.8692219877570757,1.4646230258599253,27.014288892104787,0.3818740844726527,0.09658678970247436,0.7060008049011266,-1.0810876927690636,2.493089302571317,-0.1875434439339685,1.5995450537362217,-0.7358055114746129,69.91141782227032,5.4115754422556535,0.8935442488350949,3,0.009314537048339844,-0.24682140350342152,1.422714233398434,2.295902252197262,-0.242162704467777,1,0.02228161699219311,1.7500021331604647,31.25778388977051,-1.2857095094409015,30.87590980529785,-4.052650866017787,30.75482749938965,0.02228161699219311
8838,2015-04-01,31.36023712158203,31.42543601989746,30.58717536926269,30.950422286987305,6185742.0,0.00029707524764521764,2.1034470583666236,2.2000020478374838,66.29628758810408,59.97904171764569,0.011169073379992511,-0.8691898589330407,0.8199871616869316,1.429632711206942,25.808744921176043,0.8382606506347692,0.36095097081995675,0.6957550048828125,-1.1146808438623808,2.506190853628002,-0.20946291948978413,1.6009729292554091,0.7451210021972727,83.8382919044599,16.538696561085075,0.9052179243725951,4,-0.013970375061035156,-0.36324596405029297,1.4157285690307617,2.286588668823242,0.21422195434569957,2,0.010692019290349908,-1.9285745630072797,31.35092353820801,1.7500021331604647,31.25778388977051,-1.2857095094409015,30.87590980529785,0.010692019290349908
8839,2015-04-02,31.527889251708984,31.695541381835934,31.33229637145996,31.33229637145996,3593623.0,0.005346009645174954,-2.714296859001202,0.47727135217652344,68.73855583479745,61.23294819001932,-0.14876536440640464,-1.058853454033283,0.6006275039824374,1.2429667619858975,24.990061838590368,0.363245010375973,0.6132120289302847,0.8429163932800279,-0.9981530223391957,2.6839858088992514,-0.0776183145295839,1.7634511010896396,0.5471052169799862,84.87393801098978,16.716999120085163,0.9205347078096116,4,-0.21887874603271484,-0.7590894699096609,1.2480764389038086,2.118936538696289,-0.0931396484375,3,0.010044348068391384,2.1034470583666236,31.36023712158203,-1.9285745630072797,31.35092353820801,1.7500021331604647,31.25778388977051,0.010044348068391384
8840,2015-04-06,32.021530151367195,32.2264404296875,31.57445907592773,31.62103080749512,4715697.0,0.015657277140157744,-1.6415106003994198,2.0476171901664784,68.9090651842861,62.77330396284901,-0.7146379458470804,-1.4322680157450804,0.06955751696799695,0.7252562131019644,22.578621592233365,0.6985511779785156,0.6434083766645244,1.2136125564575266,-0.6402445735816329,3.067469686496686,0.2866839914379469,2.1405411214771064,-1.4343547821045028,87.49986910187644,20.45282113073077,0.92692856501958,4,-0.614722251892097,-1.3272428512573313,0.6938943862914968,1.6252956390380788,-0.6892337799072337,0,0.00203615521668854,-2.714296859001202,31.527889251708984,2.1034470583666236,31.36023712158203,-1.9285745630072797,31.35092353820801,0.00203615521668854
8841,2015-04-07,31.61171531677246,32.0401611328125,31.57445907592773,32.021530151367195,3398325.0,-0.012798102797009436,1.083320179012579,-1.0232596903470468,63.91231692547726,63.850574803422894,-0.37654365553312985,-0.9076035241018658,0.4343076578728784,1.1043585651694485,19.98243044754487,0.4657020568847692,0.7009756807013261,0.7013437271118157,-1.0881084910068708,2.490795945230502,-0.19338238194752932,1.5960698361711607,-0.9917546463012741,62.49995636729208,-2.748731794910803,0.8947261090593432,4,-0.20490741729736328,-0.9174280166625977,1.0478248596191406,1.9931974411010742,-0.6054096221923828,1,-0.005598105377315088,-1.6415106003994198,32.021530151367195,-2.714296859001202,31.527889251708984,2.1034470583666236,31.36023712158203,-0.005598105377315088
8842,2015-04-08,31.74211120605469,31.80731010437012,31.41612243652344,31.686227798461914,3894030.0,0.0041249229273252475,3.199969282752105,-0.13636257859733203,50.34801262908833,64.12136984738011,-0.5224583316041915,-0.90465993221407,0.26123465356102216,0.9468197309692492,17.236851866769626,0.3911876678466797,0.6343994885202235,0.717643165588381,-0.9706161614052142,2.4059024925819763,-0.1264864979084166,1.5617728290851787,-1.090020940399178,70.45448992200826,8.399506394874706,0.8441296634967983,4,-0.3353033065795934,-1.0478239059448278,0.5262413024902308,1.4716138839721644,-0.46570014953613637,2,-0.020539889176835024,1.083320179012579,31.61171531677246,-1.6415106003994198,32.021530151367195,-2.714296859001202,31.527889251708984,-0.020539889176835024
8843,2015-04-09,31.40680885314941,31.686227798461914,31.118074417114254,31.639657974243164,4829826.0,-0.010563328656013393,2.48572364725709,-4.166695109047889,50.348036551202426,62.89019907326994,-0.10961492113922233,-0.4207435962428683,0.549384051194,1.2633127757498137,14.340592950956054,0.6240367889404368,0.5852917904753561,0.27429838180541566,-1.1974119754797705,1.7460087390906018,-0.4615567968371792,1.0101535604480105,-0.7232315842132593,26.05045921291054,-32.33210961276663,0.7358551786425939,4,-9.536743128535363e-07,-0.7125215530395472,0.8382587432861364,1.78363132476807,0.19559288024903054,3,-0.00948991732343063,3.199969282752105,31.74211120605469,1.083320179012579,31.61171531677246,-1.6415106003994198,32.021530151367195,-0.00948991732343063
8844,2015-04-10,31.714170455932614,31.825937271118164,31.40680885314941,31.44406318664551,4348293.0,0.009786463955008928,-1.4324378175538508,-1.160009829619873,46.09573230649398,61.08931719342661,-0.29791136885819824,-0.6019877704404806,0.20287362616819138,0.9409689636844938,11.675942995655248,0.41912841796875355,0.5706278418987836,0.4820001602172823,-0.8506209579451927,1.8146212783797537,-0.1843103988639534,1.148310719298518,-0.9997359237814365,53.781515497252464,0.1106908876749273,0.6663105590812365,4,-0.307362556457516,-1.0198831558227504,0.46104145050049183,1.4064140319824254,0.21422195434570668,4,-0.004405329794106239,2.48572364725709,31.40680885314941,3.199969282752105,31.74211120605469,1.083320179012579,31.61171531677246,-0.004405329794106239
8845,2015-04-13,31.229841232299805,31.66760063171387,31.20190048217773,31.64897155761719,3560125.0,-0.015271697688129415,1.040805921121368,-1.5517180504752894,42.657330973951524,58.49531924324133,0.2703309590233367,0.009746754990853645,0.6302089023384738,1.4113629450775846,8.906442221914604,0.5122699737548828,0.6451969588937381,-0.08289508819580149,-1.1785081873997498,1.0127180110081468,-0.6307016377977774,0.46491146140617445,-0.4851665821979019,12.121074220325964,-35.80805658632774,0.5478065496019743,4,0.17696666717529297,-0.5355539321899414,0.9453706741333008,1.8907432556152344,0.9965991973876953,0,0.006561300438497009,-1.4324378175538508,31.714170455932614,2.48572364725709,31.40680885314941,3.199969282752105,31.74211120605469,0.006561300438497009
8846,2015-04-14,31.53720474243164,31.60240173339844,31.25778388977051,31.37886619567871,3120893.0,0.009841981195022553,1.387107855118551,-0.3777787890509422,50.585477959689875,56.43231288367678,0.007567318883925367,-0.19308092924376652,0.2802584584036225,1.0887356739543605,7.109467561119026,0.37256050109863637,0.6478435849872284,0.15181922912597656,-0.7814631612461937,1.0851016194981433,-0.3148219660601086,0.6184604243120617,-0.7628947767380261,59.21066813248422,13.572847545540007,0.4666411951860837,4,-0.13039684295654297,-0.8429174423217773,-0.004658699035644531,0.9407138824462891,0.9220848083496094,1,-0.006497353606484513,1.040805921121368,31.229841232299805,-1.4324378175538508,31.714170455932614,2.48572364725709,31.40680885314941,-0.006497353606484513
8847,2015-04-15,31.25778388977051,31.844566345214844,31.21121406555176,31.56514549255371,5359352.0,-0.008860038641445689,-2.1627980074103386,-1.9411672589290867,55.81395964133867,55.26760977848062,0.30439756528418727,0.18920245793587398,0.5009569176707522,1.3514104090226589,5.145257523953814,0.6333522796630824,0.6310610523751023,-0.18674554824828604,-0.8925545360398637,0.5190634395432951,-0.5396500421440749,0.16615894564750278,-0.45443131479702004,19.230698546304158,-30.25706639429531,0.3529044938957905,4,0.41447353363036754,-0.5634965896606481,0.18395042419433238,1.1828784942626918,0.9313983917236293,2,-0.008045298287212677,1.387107855118551,31.53720474243164,1.040805921121368,31.229841232299805,-1.4324378175538508,31.714170455932614,-0.008045298287212677
8848,2015-04-16,31.16464424133301,31.248470306396484,30.79208374023437,31.248470306396484,4894138.0,-0.0029797265463845646,9.888893945254813,0.27272783686842145,55.67011560742457,53.81556086432808,0.4099893869647637,0.25198132471497914,0.5186685112629768,1.430512841266765,5.598914411023791,0.4657001495361399,0.5538316415805653,-0.2524088859558056,-0.956804191565066,0.4519864196534513,-0.6046065387604358,0.09978876684882465,1.0617961883544886,35.39825735224882,-18.800056141322862,0.3521976528046285,4,0.34461784362792613,-0.4703569412231481,0.16299438476562145,1.2760181427001918,0.8941440582275426,3,0.003586333741532277,-2.1627980074103386,31.25778388977051,1.387107855118551,31.53720474243164,1.040805921121368,31.229841232299805,0.003586333741532277
8849,2015-04-17,31.006305694580078,31.295040130615234,30.931793212890625,31.043561935424805,3269057.0,-0.0050807108698815995,-2.8999846413761325,0.44444697262738236,51.78571335284692,51.91296621639039,0.5437407779522339,0.40156596991715077,0.6152988909683792,1.5756842714961934,6.048458070804815,0.3632469177246094,0.44347409805556026,-0.3921194076538086,-1.1200777192945992,0.33583890398697847,-0.7560985634742039,-0.028140251833413288,1.1914476013183588,20.353966263383644,-36.78490916911717,0.36397915582039403,4,0.4098167419433594,-0.21422195434570312,0.13505268096924183,1.3365602493286133,0.9593429565429723,4,0.019224993931558965,9.888893945254813,31.16464424133301,-2.1627980074103386,31.25778388977051,1.387107855118551,31.53720474243164,0.019224993931558965
8850,2015-04-20,31.481319427490234,31.57445907592773,31.090131759643555,31.090131759643555,3719025.0,0.015319907427513657,-1.47618908310781,-10.499923206880663,52.985069684822506,50.69882763409542,-0.017836046027504437,-0.12071621253865317,0.06751094811816216,1.0864139920323481,5.926980475589364,0.5681533813476527,0.36946691136007814,0.10897350311279297,-0.5630244887507843,0.7809714949763666,-0.22702549281899564,0.4449724990445816,0.6883204772949227,65.48665830621029,6.652152805614513,0.3359989959317876,4,-0.162994384765625,-0.6892356872558594,-0.4074869155883789,0.861546516418457,0.8103179931640696,0,0.01420121490834636,-2.8999846413761325,31.006305694580078,9.888893945254813,31.16464424133301,-2.1627980074103386,31.25778388977051,0.01420121490834636
8851,2015-04-21,31.304353713989254,31.76074028015137,31.22052764892578,31.527889251708984,2662658.0,-0.005621292776771258,-1.7619103342353726,-0.5714278748872564,49.39172955482846,50.592573959177656,0.12398358070579718,0.016763219527053508,0.2011746860571293,1.2533032297031106,5.758281436336275,0.5402126312255895,0.25847677298826,-0.042378711700443716,-0.6813137406727172,0.5965563172718298,-0.36184622618658224,0.2770888027856948,0.8377350675048838,48.67253590042825,-8.398914470343016,0.3194675144861376,4,0.013971328735355115,-0.32133293151855113,-0.3283185958862269,1.0385122299194371,1.1083660125732457,1,0.02945554232241454,-1.47618908310781,31.481319427490234,-2.8999846413761325,31.006305694580078,9.888893945254813,31.16464424133301,0.02945554232241454
8852,2015-04-22,31.639657974243164,31.714170455932614,31.20190048217773,31.36023712158203,4956947.0,0.010711106299059914,1.3912940893651706,-1.2500063994811956,53.36323961219787,50.92759652151048,-0.25410372999745334,-0.3233842504813076,-0.1573129962755111,0.9090263858527479,5.881967805042171,0.5122699737548828,0.10970681980694508,0.28547439575195455,-0.36391680408250693,0.9348655955864125,-0.03922120416527619,0.6101699956691853,0.4754307064257759,87.49997538667506,32.417514515245,0.32469559991722957,4,-0.3213329315185547,-0.5728111267089844,-0.7823762893676758,0.572810173034668,0.6892375946044922,2,0.02590519711702699,-1.7619103342353726,31.304353713989254,-1.47618908310781,31.481319427490234,-2.8999846413761325,31.006305694580078,0.02590519711702699
8853,2015-04-23,31.891136169433594,32.123985290527344,31.57445907592773,31.59308815002441,4560769.0,0.007948195754680754,-2.277757868450494,1.0666634811634494,54.28572585900844,51.83759580512319,-0.4801478593309447,-0.5185569190754222,-0.4490476160086274,0.6493519426686163,5.798842154314951,0.5495262145996129,0.015917524057432075,0.48432846069335866,-0.15971768465613678,1.1283746060428541,0.16230538801861272,0.8063515333681046,-1.0990524291992223,80.46882499376052,27.95043150067066,0.32202307267474745,4,-0.4331016540527344,-0.7730617523193359,-1.2084922790527344,0.07916927337646484,0.49364089965821023,3,0.009345735143366118,1.3912940893651706,31.639657974243164,-1.7619103342353726,31.304353713989254,-1.47618908310781,31.481319427490234,0.009345735143366118
8854,2015-04-24,32.207813262939446,32.338207244873054,31.76074028015137,31.88182258605957,4599098.0,0.009929940778007573,-1.0327786301057527,1.0937521998169384,52.29361547031475,52.908294082496894,-0.8039855101550231,-0.7597515329764448,-0.7860162372144082,0.3219240101508163,5.6976409438054905,0.5774669647216832,0.011189888726491404,0.72835626602172,0.06642104095382706,1.390291491089613,0.3973886534877735,1.0593238785556665,-1.3890914916992152,89.552396191034,39.74629870931679,0.33096761253394635,4,-0.6426677703857351,-0.7451219558715749,-1.3947730064392019,-0.5169286727905202,-0.39781379699705965,4,-0.0046269817252813095,-2.277757868450494,31.891136169433594,1.3912940893651706,31.639657974243164,-1.7619103342353726,31.304353713989254,-0.0046269817252813095
8855,2015-04-27,31.686227798461914,32.36614990234375,31.62103080749512,31.891136169433594,4652781.0,-0.016194376818425726,-3.444460877726971,-0.6285712614020136,50.892862040404374,52.94244786924295,-0.23563280936696174,-0.18376833827704786,-0.294804666218198,0.8285754868935413,5.4266720458150415,0.7451190948486293,0.019414409113835518,0.1662549018859849,-0.4367037402740763,0.7692135440460497,-0.1352244191940457,0.4677342229660155,-0.8067266082763709,41.599961992261015,-6.327790025242379,0.3014793210800318,4,-0.10711097717285156,-0.2095651626586914,-0.8731875419616699,0.004656791687011719,-0.2262287139892578,0,0.00881836911728251,-1.0327786301057527,32.207813262939446,-2.277757868450494,31.891136169433594,1.3912940893651706,31.639657974243164,0.00881836911728251
8856,2015-04-28,32.012218475341804,32.030845642089844,31.49063491821289,31.57445907592773,4125510.0,0.01028808727101671,1.2745057098344068,-2.1363665980955737,53.09169551381699,52.639974077296095,-0.5444070245185699,-0.4746776644229236,-0.64320318530687,0.48523072825476987,5.3760249856003846,0.5402107238769531,0.032688378080713676,0.4545238494873125,-0.1732558465456293,1.0823035455202543,0.14063400147084337,0.7684136975037816,-1.04351836242677,69.60003407590479,23.508794171239636,0.31388984801647035,4,-0.4331016540527415,-0.5355558395385813,-1.1432943344116246,-0.3213338851928782,-0.5622177124023544,1,0.008728509257417638,-3.444460877726971,31.686227798461914,-1.0327786301057527,32.207813262939446,-2.277757868450494,31.891136169433594,0.008728509257417638
8857,2015-04-29,32.04947280883789,32.123985290527344,31.63034439086914,31.695541381835934,3939875.0,0.0011637535688062695,-1.0384679000968786,0.8085067447453612,57.894702312920266,52.88715037790672,-0.5113212191555618,-0.4816073953833495,-0.6992913337970919,0.43036534032435014,5.636581021240377,0.4936408996582031,0.1046171636002704,0.4568507194519036,-0.19956744660501613,1.1132688855088233,0.12864163642344195,0.7850598024803652,-0.9969257085571321,63.82962036677981,14.57532151298986,0.32820908302846025,4,-0.4005012512207031,-0.572810173034668,-1.1805486679077113,-0.35858821868896484,-1.099472045898441,2,0.011333943615585484,1.2745057098344068,32.012218475341804,-3.444460877726971,31.686227798461914,-1.0327786301057527,32.207813262939446,0.011333943615585484
8858,2015-04-30,31.695541381835934,32.123985290527344,31.49063491821289,32.00290298461914,6383401.0,-0.011043283897773093,1.3050779216271562,-0.8684213362649693,49.773742867931354,52.66359810180499,-0.08287791661884825,-0.10674046465717879,-0.39421721475661187,0.7684641872954039,5.0873486500962715,0.6333503723144531,0.10903901585421849,0.08615407943725373,-0.562353681603053,0.7346618404775604,-0.23809980108289963,0.4104079599574071,-0.5641781134313959,23.404106992692757,-24.233340737715483,0.32425388052015347,4,0.032599449157718396,-0.2188787460327113,-0.7777190208435023,-0.004656791687008166,-1.5755405426025355,3,0.019982437888714566,-1.0384679000968786,32.04947280883789,1.2745057098344068,32.012218475341804,-3.444460877726971,31.686227798461914,0.019982437888714566
8859,2015-05-01,31.844566345214844,31.891136169433594,31.44406318664551,31.77936744689941,5120786.0,0.004701764250801377,4.647051737637732,-0.2121244089211117,58.12808403557167,53.23504414077712,-0.11230052190764184,-0.24329837148546574,-0.5835682512056692,0.6099638179403897,4.899200229785597,0.4470729827880824,0.11669918188008666,0.21934518814087056,-0.43620986514182647,0.8749002414235711,-0.10843233850047795,0.5471227147822191,-0.6391158787739535,43.43443536826755,-8.336388699943335,0.3277775266413502,5,-0.06054115295410156,-0.3679037094116211,-0.9267439842224121,-0.15368175506591797,-1.7445659637451136,4,0.016963984311192615,1.3050779216271562,31.695541381835934,-1.0384679000968786,32.04947280883789,1.2745057098344068,32.012218475341804,0.016963984311192615
8860,2015-05-04,32.08673095703125,32.347522735595696,31.79799652099609,31.872507095336914,3381361.0,0.00760458186778834,-2.0256504502611516,3.2856975689668513,57.39347959306223,54.12412747835866,-0.2900591498566989,-0.5062853634981188,-0.8586716422716236,0.3600818830165693,5.3692250030703,0.5495262145996058,0.14189957783903395,0.45824975967407156,-0.20619174726749634,1.122691266615643,0.12602900620328583,0.7904705131448573,-0.8116385244361872,71.13409461801751,19.465608588240094,0.3322207534707856,5,-0.3027057647705078,-0.6100683212280273,-1.0734400749206543,-0.3958463668823242,-1.8667316436767614,0,-0.008624483792364135,4.647051737637732,31.844566345214844,1.3050779216271562,31.695541381835934,-1.0384679000968786,32.04947280883789,-0.008624483792364135
8861,2015-05-05,31.434749603271484,32.021530151367195,31.38817977905273,31.937705993652344,3992055.0,-0.02031934492276144,-1.1249944004658916,-2.3478075056760006,52.164003479907684,53.990879019215306,0.4272990955817484,0.13887877995824027,-0.2535893425270146,0.997204554135898,5.582382584407665,0.6985511779785192,0.18617618842202788,-0.18488330841064382,-0.8549543092526548,0.4851876924313636,-0.5199188088316475,0.1501521920103599,-0.09419372249150015,4.854345768750935,-48.813960988144274,0.33503550042100433,5,0.4424152374267578,0.04191303253173828,-0.3795456886291504,0.2561349868774414,-0.904748916625973,1,0.0008032346851760686,-2.0256504502611516,32.08673095703125,4.647051737637732,31.844566345214844,1.3050779216271562,31.695541381835934,0.0008032346851760686
8862,2015-05-06,31.090131759643555,31.51857566833496,30.66168785095215,31.38817977905273,6278505.0,-0.010962958126826128,2.06666712174011,0.5925921712287657,49.141626186180034,53.419312388901034,0.7663600834396789,0.4555013304538136,0.03675599620836678,1.3316499585030073,6.141430420522628,0.8568878173828125,0.18390382266897376,-0.49690217971801687,-1.204283357658376,0.21047899822234228,-0.8505927686881982,-0.14321159074783552,1.2760181427001953,25.414345888446622,-29.3023906543965,0.35369058897018024,5,0.42378711700439453,0.38653087615966797,-0.00931406021118164,0.6007528305053711,-0.9401321411132812,2,0.011575023421516173,-1.1249944004658916,31.434749603271484,-2.0256504502611516,32.08673095703125,4.647051737637732,31.844566345214844,0.011575023421516173
8863,2015-05-07,31.108760833740234,31.53720474243164,30.913166046142575,31.26709747314453,5830900.0,0.0005991957268209891,-1.2711880878830837,0.5312454003826945,51.21952437731971,53.29996893412381,0.6985388733164726,0.4357389298002552,-0.018131507782261025,1.2977970694410885,6.2901507145217055,0.624038696289066,0.2136010097120895,-0.4633707046508775,-1.1987425865922106,0.2720011772904556,-0.831056645621544,-0.09568476368021095,1.223299827575687,26.519381397343366,-31.19965481405208,0.3676859409706674,5,0.40515804290771484,0.3679018020629883,0.12340927124023438,0.5821237564086914,-1.188760757446289,3,-0.005103387809282212,2.06666712174011,31.090131759643555,-1.1249944004658916,31.434749603271484,-2.0256504502611516,32.08673095703125,-0.005103387809282212
8864,2015-05-08,31.57445907592773,31.891136169433594,31.36955261230469,31.65828514099121,5852373.0,0.014970002973644814,-1.1132186284093835,0.5294167248898001,51.111106054745235,53.32421826905057,0.14924615864442714,-0.04317648629177029,-0.5052153462153335,0.823890054437161,6.445693185522153,0.7823753356933594,0.21087557148563363,0.009313106536861682,-0.7230256808116557,0.7416518938853791,-0.35685628713739703,0.3754825002111204,0.724194129180912,54.143572024171185,-2.4858017029120205,0.3661693936742583,5,-0.0698537826538086,-0.060540199279781604,-0.40283012390136363,0.11642551422119496,-1.5444583892822195,4,-0.04606439125993478,-1.2711880878830837,31.108760833740234,2.06666712174011,31.090131759643555,-1.1249944004658916,31.434749603271484,-0.04606439125993478
8865,2015-05-11,31.434749603271484,31.88182258605957,31.40680885314941,31.434749603271484,4545738.0,-0.004424762188966813,-16.000750904496567,-0.0,51.569504255671866,53.15508590703445,0.27885681742304413,0.11876021031138606,-0.3835510746077091,0.9634180611374745,6.310868067708743,0.4750137329101598,0.17955316777307218,-0.14064178466797017,-0.8588259050230462,0.5775423356871059,-0.4997338448455082,0.21845027550956786,0.8311642947540321,56.849367907101055,-0.7540031068321227,0.35909206017753714,5,0.06985569000243785,0.07916927337646484,-0.39584445953368785,0.2561349868774414,-1.0747489929199254,0,-0.04246094652087973,-1.1132186284093835,31.57445907592773,-1.2711880878830837,31.108760833740234,2.06666712174011,31.090131759643555,-0.04246094652087973
8866,2015-05-12,31.33229637145996,31.44406318664551,31.08081817626953,31.276411056518555,4347434.0,-0.003259234862836635,1.6000027304499376,100.0,46.080767142904385,51.84242644369935,0.3070053041915415,0.21615763000056631,-0.2796871503529488,1.0683640266037315,6.3548113042142145,0.3632450103759801,0.12839280014696186,-0.2328495979309082,-0.9591281643350484,0.4934289684732285,-0.5959888811329783,0.13028968527116191,0.9015330056240884,54.545482752468644,0.693930407934289,0.363139283202069,5,0.1723089218139613,0.18162250518798828,-0.28174877166748047,0.35858821868896484,-0.5122966766357422,1,-0.03550001713626849,-16.000750904496567,31.434749603271484,-1.1132186284093835,31.57445907592773,-1.2711880878830837,31.108760833740234,-0.03550001713626849
8867,2015-05-13,31.006305694580078,31.44406318664551,30.81071281433105,31.36023712158203,4540799.0,-0.010404302098227958,1.4285672493234784,-6.333174061433447,38.92773981790075,50.63731499369595,0.5246320287323769,0.5505702212748176,0.04095263560801854,1.3854591394202913,6.9553521628935275,0.6333503723144602,0.11101804017867423,-0.5462663650512702,-1.303018647639938,0.21048591753739743,-0.9246425063456023,-0.16789022375693818,1.1960808519813355,18.10335544166975,-31.043653198446094,0.37837614129433306,5,0.4982995986938441,0.5076131820678711,0.044241905212402344,0.6845788955688477,-0.47630500793456676,2,-0.015361552989456073,1.6000027304499376,31.33229637145996,-16.000750904496567,31.434749603271484,-1.1132186284093835,31.57445907592773,-0.015361552989456073
8868,2015-05-14,31.276411056518555,31.36955261230469,31.07150459289551,31.12738800048828,3509233.0,0.008711304229503503,-1.2857330924676442,-0.4210506461452237,38.20752142613935,48.423919148203474,0.21101071935248683,0.30489984718077423,-0.2239686600412938,1.0927693235608942,6.952850423071433,0.3632469177246129,0.05961166187843858,-0.28174934387207173,-1.0280178010144212,0.46451911327027773,-0.6548835724432465,0.091384884699103,0.8951615161306705,43.10331130738138,-0.8941591893372447,0.37313422857117456,5,0.22819423675536754,0.23750782012939453,-0.22586345672607422,0.4144735336303711,-0.6664104461669957,3,-0.03601472803106409,1.4285672493234784,31.006305694580078,1.6000027304499376,31.33229637145996,-16.000750904496567,31.434749603271484,-0.03601472803106409
8869,2015-05-15,31.60240173339844,31.714170455932614,31.31366729736328,31.36955261230469,3141507.0,0.010422892712683707,-1.3243192384325195,1.5625039996928236,48.88337380719001,47.478351838662114,-0.17091725357362364,0.02725428794526863,-0.5456846012795467,0.7436297688783462,6.79678880014811,0.43775939941405895,-0.01579411596493685,0.014436531066898795,-0.6851875865010477,0.7140606486348489,-0.33537552771707624,0.3642485898508738,0.5389731448168398,73.91295831330062,28.3889688889707,0.34981205878397487,5,-0.26079273223876953,-0.08848285675049183,-0.5518541336059606,0.08848285675048473,-1.5424022674560547,4,-0.053236512569438066,-1.2857330924676442,31.276411056518555,1.4285672493234784,31.006305694580078,1.6000027304499376,31.33229637145996,-0.053236512569438066
8870,2015-05-18,31.92839241027832,31.97496223449707,31.36955261230469,31.44406318664551,3802341.0,0.010315376648584396,1.096769718588969,2.08001310615988,48.88337380718988,47.11383743058236,-0.5830435093458739,-0.2777667262143275,-0.8133802469753881,0.3960021411832315,6.953174278013227,0.6054096221923793,-0.019353299777943533,0.31807355880737376,-0.39563059676188317,1.0317777143766307,-0.03877851897725648,0.674925636592004,0.18338872739170142,96.00001310611697,51.31056422072112,0.3568520777846291,5,-0.6100673675537109,-0.4144735336303711,-0.8778448104858398,-0.23750782012939453,-2.2083930969238317,0,-0.05945779227587056,-1.3243192384325195,31.60240173339844,-1.2857330924676442,31.276411056518555,1.4285672493234784,31.006305694580078,-0.05945779227587056
8871,2015-05-19,32.2264404296875,32.36614990234375,31.64897155761719,31.77005386352539,7058514.0,0.009334889636135602,-1.053330857738883,0.9423064805771784,52.2041956261035,47.454122923907185,-0.8459398105650706,-0.5303854927918827,-1.048467973914562,0.07232804823703987,7.456134563757084,0.717178344726559,-0.06763999363597861,0.5700172424316392,-0.17873661933735008,1.3187711042006285,0.19564031154714456,0.9443941733161338,-1.5647525787353516,91.01799270874082,46.73584916782237,0.3743769308844945,5,-0.6380090713500977,-0.7125215530395508,-1.1758928298950195,-0.5355558395385742,-2.586441040039059,1,-0.05791641256216895,1.096769718588969,31.92839241027832,-1.3243192384325195,31.60240173339844,-1.2857330924676442,31.276411056518555,-0.05791641256216895
8872,2015-05-20,32.45928955078125,32.68282699584961,32.151927947998054,32.254383087158196,5085892.0,0.0072254061568415295,-1.590909514013701,0.4489756684693274,59.80861126815494,48.40846591177777,-0.9657036563522681,-0.7364390734968715,-1.2110500913621536,-0.19397634878509962,8.185528414349506,0.5308990478515554,-0.1279530755499927,0.7618847846984877,-0.06829936360413313,1.5920689330011122,0.3467927105471773,1.1769768588497982,-1.7635124588012694,86.1270814171925,37.584529590468385,0.41509207415131216,5,-0.712519645690918,-0.7870321273803711,-1.4087419509887695,-0.7684049606323242,-2.70928955078125,2,-0.050502949344976567,-1.053330857738883,32.2264404296875,1.096769718588969,31.92839241027832,-1.3243192384325195,31.60240173339844,-0.050502949344976567
8873,2015-05-21,32.18918228149414,32.580371856689446,32.09604263305664,32.44997787475586,4910243.0,-0.008321416550554406,-1.1666581340978197,-1.2727543516708113,54.2923159377156,48.76193367655225,-0.5880625678926528,-0.46679066656350443,-0.8654596646372887,0.035560167336029735,8.246217311429206,0.4843292236328054,-0.12402409130962155,0.4768752098083482,-0.37827622205259814,1.332026641669298,0.04929949387787502,0.9044509257388214,-1.4139231933593734,63.94542470821945,14.147145188405936,0.4275757159304742,5,-0.4424123764038086,-0.5169248580932617,-1.0059099197387695,-0.49829769134521484,-2.739181518554691,3,-0.051544695368124005,-1.590909514013701,32.45928955078125,-1.053330857738883,32.2264404296875,1.096769718588969,31.92839241027832,-0.051544695368124005
8874,2015-05-22,32.058788299560554,32.23575210571289,31.78868293762207,32.077415466308594,3860747.0,-0.00405086344826322,1.666678043619236,0.07142439224173035,49.641996258188975,48.547766121276375,-0.4266034549461253,-0.36694728171247704,-0.6748548707814876,0.11529023144939998,7.783256866903801,0.4470691680908203,-0.07774145070899507,0.3539324760437097,-0.48549230168134727,1.1933572537687631,-0.06577991281881879,0.7736448649062382,-1.2072264951171938,52.48223036189975,5.160430541946148,0.4197123888625275,5,-0.31201839447022195,-0.3865308761596751,-0.9570136070251536,-0.3679037094116282,-2.5887889862060653,4,-0.045191592260798386,-1.1666581340978197,32.18918228149414,-1.590909514013701,32.45928955078125,-1.053330857738883,32.2264404296875,-0.045191592260798386
8875,2015-05-26,31.96564865112305,32.077415466308594,31.81662368774414,32.0401611328125,4059910.0,-0.0029052766301457256,2.500063995904262,4.000204792137317,57.938740749107076,49.86531874418779,-0.27964365102098654,-0.26540842547489873,-0.5180424055617081,0.16741765452621493,7.56286468061575,0.2607917785644531,-0.04004734711033109,0.24682178497314666,-0.6005609835555994,1.0942045535018963,-0.17686959929122636,0.6705131692375197,-1.0408362390234416,30.63069378899645,-21.151555513015044,0.4236913842643747,5,-0.2188787460327184,-0.2933912277221715,-0.8615455627441442,-0.27476406097412465,-2.4156494140625,1,-0.059615533098644424,1.666678043619236,32.058788299560554,-1.1666581340978197,32.18918228149414,-1.590909514013701,32.45928955078125,-0.059615533098644424
8876,2015-05-27,32.291637420654304,32.384777069091804,32.021530151367195,32.09604263305664,4084282.0,0.010198096496934372,-1.1081027230463565,-2.624993600573609,68.06724231589746,53.1030412439652,-0.5087382649221155,-0.6001610800947006,-0.7902707494544003,-0.18486814422516318,7.756363761814872,0.41912841796875355,-0.024509380214794874,0.5588396072387773,-0.31762493439903494,1.4353041488765896,0.12060733641987298,0.9970718780576853,-1.296504425204695,56.2498266810876,1.0854443010233297,0.4382322708189062,5,-0.4144716262817454,-0.6193799972534251,-1.2364330291748118,-0.6007528305053782,-2.4916381835937536,2,-0.07963789738500382,2.500063995904262,31.96564865112305,1.666678043619236,32.058788299560554,-1.1666581340978197,32.18918228149414,-0.07963789738500382
8877,2015-05-28,32.4127197265625,32.524486541748054,32.151927947998054,32.291637420654304,4665342.0,0.003749648998311539,1.1621669489366935,0.619046690330323,69.02174820341662,56.526844219218226,-0.4574460094664161,-0.7300653443340757,-0.8547769071785432,-0.3322565288535415,7.881208223292233,0.37255859375,0.0059488756320646985,0.6617595672607415,-0.2563983459597452,1.5799174804812282,0.20268061065049636,1.1208385238709866,-1.3500789710968917,78.82348406184043,19.208047536310254,0.45907895661024356,5,-0.4144725799560547,-0.7404623031616211,-1.2620468139648438,-0.7218351364135742,-2.392719268798828,3,-0.0855442048771301,-1.1081027230463565,32.291637420654304,2.500063995904262,31.96564865112305,1.666678043619236,32.058788299560554,-0.0855442048771301
8878,2015-05-29,32.328895568847656,32.505859375,32.207813262939446,32.36614990234375,3895641.0,-0.0025861500800301584,-1.1333278724333193,-0.30767776692607585,62.38538085307592,58.02706722431667,-0.23314417291792466,-0.6285869871706993,-0.7670306653779946,-0.26300064441173276,8.290020685519057,0.298046112060554,0.07526475754176687,0.5462677001953118,-0.4068653606039305,1.499400760994554,0.06970116979569241,1.0228342305949312,-1.2014473637666896,73.41804636405276,12.568876375039949,0.47656653039962077,5,-0.3027057647705078,-0.6566381454467773,-1.1363096237182617,-0.8755178451538086,-1.398895263671875,4,-0.0797706053198024,1.1621669489366935,32.4127197265625,-1.1081027230463565,32.291637420654304,2.500063995904262,31.96564865112305,-0.0797706053198024
8879,2015-06-01,32.384777069091804,32.571056365966804,32.18918228149414,32.347522735595696,5413356.0,0.0017285310636467877,-1.157875449979562,-1.0000000000003815,66.03776258001378,59.933110421297094,-0.18592691320063182,-0.6766124402108282,-0.807450356457494,-0.3331246278929285,8.85223645444388,0.38187408447266336,0.2163289998864606,0.575138664245614,-0.4152736266660142,1.5655509551572422,0.07993251878979635,1.070344809701428,-1.195113712380092,75.30869191485081,13.377166119885523,0.4952061454558142,6,-0.21887779235840554,-0.7125196456909251,-1.0967226028442454,-1.2806749343872141,-1.5347766876220739,0,-0.09062209382794606,-1.1333278724333193,32.328895568847656,1.1621669489366935,32.4127197265625,-1.1081027230463565,32.291637420654304,-0.09062209382794606
8880,2015-06-02,31.809999465942386,32.419998168945305,31.649999618530273,32.34999847412109,10570500.0,-0.017748388445693153,1.2647069548266117,-14.494931394628631,56.955146754168624,60.460993879971,0.41380673246488087,-0.13031097346971166,-0.2436887698640895,0.22154409204072678,8.261067535873206,0.769998550415032,0.33762146244279023,0.014197635650639029,-0.9676099599743218,0.9960052312755963,-0.47670616216184314,0.5051014334631176,-0.5606095636651567,17.371334378410644,-43.615146304564185,0.49090379781247906,6,0.35641384124755504,-0.13774204254150746,-0.29608106613159535,-0.7058973312377965,-1.1700000762939453,1,-0.07356177905923067,-1.157875449979562,32.384777069091804,-1.1333278724333193,32.328895568847656,1.1621669489366935,32.4127197265625,-0.07356177905923067
8881,2015-06-03,31.459999084472656,31.96999931335449,31.3799991607666,31.899999618530273,6317400.0,-0.011002841475821534,1.0344835524044234,0.8148173003903169,56.559714342759996,60.100005332704896,0.7192957117635146,0.2336577814115124,0.09700669091503755,0.5512782258989049,8.515189260971216,0.5900001525878871,0.3803764160036529,-0.3370652198791504,-1.3169811273427356,0.6428506875844384,-0.8270231736109466,0.15289273385264224,-0.15327169845253152,6.716715482411079,-57.22828663605816,0.4899579537317941,6,0.5201864242553675,0.21225833892822266,0.06789064407348633,-0.3558969497680664,-0.4299983978271449,2,-0.06071201217404998,1.2647069548266117,31.809999465942386,-1.157875449979562,32.384777069091804,-1.1333278724333193,32.328895568847656,-0.06071201217404998
8882,2015-06-04,31.45000076293945,31.690000534057614,31.3700008392334,31.420000076293945,5658200.0,-0.00031781061106705977,-3.9231040098595344,-0.06818329598112653,52.71397396450545,59.92463400234821,0.638182101991088,0.2866980945216149,0.10790126331153971,0.5434233396155044,8.225020152016402,0.3199996948242152,0.40070929248863507,-0.365056991577152,-1.3026172438006078,0.5725032606463039,-0.8338371176888764,0.10372313453457593,-0.08822939252614503,6.660801430524407,-57.445278939807615,0.46878012611172704,6,0.5205278396606516,0.22225666046142933,0.077888965606693,-0.34589862823485973,-0.48000144958496094,3,-0.0524642761797085,1.0344835524044234,31.459999084472656,1.2647069548266117,31.809999465942386,-1.157875449979562,32.384777069091804,-0.0524642761797085
8883,2015-06-05,30.95000076293945,31.15999984741211,30.75,31.1200008392334,6069000.0,-0.015898250806696268,2.2800238038925467,-5.666539513002252,40.32643604824132,58.889571756798475,1.0548472751781723,0.8160327752428849,0.6240244726820983,1.0251583333944545,8.310110416494826,0.7000007629394496,0.3684748469557029,-0.8571189880371115,-1.8221441414026138,0.10790616532839081,-1.3396315647198627,-0.37460641135436035,1.7328262329101598,10.982678333148058,-49.73966893730152,0.48251257668275077,6,0.7105274200439524,0.7222566604614293,0.6128163337707555,0.15410137176514027,0.03999900817871449,4,-0.030048474386126345,-3.9231040098595344,31.45000076293945,1.0344835524044234,31.459999084472656,1.2647069548266117,31.809999465942386,-0.030048474386126345
8884,2015-06-08,30.1200008392334,30.56999969482422,30.10000038146973,30.520000457763672,7184700.0,-0.026817444369821142,-1.1363579222062978,2.3529378765608904,26.672483057669893,55.415543124416565,1.7666953890358208,1.6142445505394498,1.463537737850416,1.8373840066798337,9.33219157590472,0.8500003814697195,0.2540140419927752,-1.6143959999084458,-2.837852375661946,-0.3909396241549459,-2.226124187785196,-1.0026678120316959,2.5241696166992185,0.8620895188624781,-53.10944140262177,0.6117281878767508,6,1.2155275344848704,1.2714128494262695,1.482400894165039,0.9841012954711914,1.1099987030029297,0,0.026892411798584703,2.2800238038925467,30.95000076293945,-3.9231040098595344,31.45000076293945,1.0344835524044234,31.459999084472656,0.026892411798584703
8885,2015-06-09,30.10000038146973,30.26000022888184,30.059999465942386,30.170000076293945,5472000.0,-0.0006640258036652025,-1.6666497126291888,0.17499940395297492,20.450050386686755,50.12474402117093,1.669822678606856,1.6117574782236304,1.489111832677839,1.8330672825100471,10.426409603390987,0.20000076293945312,0.17437313445185865,-1.5676589965820291,-2.989474121261747,-0.1458438719023114,-2.2785665589218844,-0.8567514342421703,2.4424032714843698,2.0942889383756658,-45.2416974901964,0.7109075623398584,6,1.2155275344848668,1.271412849426266,1.5303435325622523,1.0041017532348597,1.3199996948242152,1,0.02491694320581206,-1.1363579222062978,30.1200008392334,2.2800238038925467,30.95000076293945,-3.9231040098595344,31.45000076293945,0.02491694320581206
8886,2015-06-10,30.21999931335449,30.489999771118164,30.13999938964844,30.34000015258789,5853100.0,0.003986675427374076,-1.499996594028689,1.7143051771118545,17.87423142490462,44.441686601336265,1.3690261110292816,1.4800377295684086,1.3638850256467911,1.6877149091743462,10.875966185670359,0.38999938964843395,0.12172634624785772,-1.392045211791995,-2.94962719484025,0.16553677125626365,-2.1708362033161244,-0.6132542202678657,2.1734600883789064,9.81593512678555,-31.266019423097962,0.7787909915241287,6,1.0955286026001083,1.1514139175415075,1.4103446006774938,0.8841028213501012,0.8800010681152415,2,0.013898083581634912,-1.6666497126291888,30.10000038146973,-1.1363579222062978,30.1200008392334,2.2800238038925467,30.95000076293945,0.013898083581634912
8887,2015-06-11,30.53000068664551,30.60000038146973,30.29999923706055,30.46999931335449,5840400.0,0.010258152889964789,1.9999999999998934,-0.5000079472304346,26.46609251033874,40.45065456325436,0.8536457003350044,1.1937261308940847,1.049147604153628,1.353756663233895,10.85899796771979,0.3800010681152415,0.04098430034057898,-1.058228588104246,-2.6684818389058513,0.5520246626973595,-1.8633552135050486,-0.2531019627034432,1.723451118940421,42.727368882831755,4.35005052953268,0.8051266254008025,6,0.7855272293090856,0.8414125442504847,1.146913051605221,0.5741014480590785,0.5100002288818324,3,0.016377333401722094,-1.499996594028689,30.21999931335449,-1.6666497126291888,30.10000038146973,-1.1363579222062978,30.1200008392334,0.016377333401722094
8888,2015-06-12,30.149999618530273,30.51000022888184,30.1200008392334,30.399999618530273,3058500.0,-0.012446808371067597,-1.516144910415459,-4.16657130141727,24.715984167977496,35.85934585080588,0.9969017451121616,1.5652643653191944,1.41959908083453,1.7034812777516848,10.92949987272263,0.4099998474121129,-0.12653283793180492,-1.3819090843200676,-3.1123901602416737,0.34857199160153485,-2.2471496222808724,-0.5166685463592664,1.9718450466770463,16.666666666666007,-19.103333043673768,0.865240537960802,6,1.0899991989135742,1.2214136123657227,1.3452911376953125,0.9541025161743164,0.75,4,0.027197336822526452,1.9999999999998934,30.53000068664551,-1.499996594028689,30.21999931335449,-1.6666497126291888,30.10000038146973,0.027197336822526452
8889,2015-06-15,29.920000076293945,30.21999931335449,29.920000076293945,30.1299991607666,3994600.0,-0.007628508960078717,-1.8571480472297572,0.839996337890625,23.851205955194658,32.18113020647543,0.9392798760475429,1.7526176838381105,1.6317747688293736,1.8951646946943228,11.773717470509935,0.2999992370605433,-0.33222703871915016,-1.5277885437011705,-3.4014811527827575,0.3459040653804166,-2.464634848241964,-0.5909422391603769,2.07813387695748,0.0,-34.91561110535905,0.9368463045407933,6,1.0249996185302734,1.381413459777832,1.5752906799316406,1.1841020584106445,1.0599994659423828,0,0.03576202179464549,-1.516144910415459,30.149999618530273,1.9999999999998934,30.53000068664551,-1.499996594028689,30.21999931335449,0.03576202179464549
8890,2015-06-16,30.03000068664551,30.1299991607666,29.75,29.920000076293945,5661300.0,0.003676490978311131,1.4516267966135066,-0.5238147138964747,19.400673327687045,28.05234787146733,0.6148963762851416,1.5737912171877966,1.4889470753016418,1.7518575609577098,13.214465064087344,0.37999916076660156,-0.5137132604162531,-1.3228683471679652,-3.2843332686892346,0.6385965743533006,-2.3036008079286,-0.3421358864073305,1.8018825564493142,32.94124246878148,0.6943474649494021,0.980732460760633,6,0.6899995803832972,1.1864128112792933,1.4792613983154261,0.9669904708862269,0.6799983978271449,1,0.03996000093747787,-1.8571480472297572,29.920000076293945,-1.516144910415459,30.149999618530273,1.9999999999998934,30.53000068664551,0.03996000093747787
8891,2015-06-17,30.36000061035156,30.43000030517578,29.95000076293945,30.0,4897400.0,0.01098900819715265,-1.0869586850878044,3.272714662227633,23.71330982661108,24.830051856145737,0.12566784899262373,1.1560648826970166,1.142489451324824,1.3890909028695333,13.863320169471258,0.4799995422363317,-0.7227240158474295,-0.8995464324951215,-2.8636113834449866,1.06451851845474,-1.8815789079700558,0.08248604297980933,1.2636943084337844,71.764745481268,43.53365714481549,0.9820324754749309,6,0.09499931335449574,0.8564128875732457,1.1492614746093786,0.40879917144776456,0.3400001525878906,2,0.03491434270857585,1.4516267966135066,30.03000068664551,-1.8571480472297572,29.920000076293945,-1.516144910415459,30.149999618530273,0.03491434270857585
8892,2015-06-18,30.81999969482422,30.959999084472656,30.36000061035156,30.3700008392334,4600800.0,0.015151484691203088,-1.5531887263356299,1.2499947018183484,32.375424297486404,23.946606106061857,-0.4839917827047415,0.5975964675228802,0.6668348816146157,0.8995595701164234,13.702567189979554,0.5999984741210973,-0.8649907798674761,-0.3575828552246101,-2.246209429391108,1.5310437189418842,-1.3018961423078608,0.586730431858637,0.6163257320825899,88.4297937539802,63.19168956887917,0.9443132870832475,6,-0.4650001525878906,0.39641380310058594,0.6892623901367188,-0.05585765838623047,0.23999977111816762,3,0.009085032103116175,-1.0869586850878044,30.36000061035156,1.4516267966135066,30.03000068664551,-1.8571480472297572,29.920000076293945,0.009085032103116175
8893,2015-06-19,30.53000068664551,30.95000076293945,30.520000457763672,30.70000076293945,4645900.0,-0.009409442279371905,-3.5263062791747855,-0.37777890806130776,29.458822674535256,24.256199396824673,-0.2903706812009972,0.7978253347399757,0.9482952593494645,1.1581889245379138,13.641308657314902,0.4300003051757777,-0.9989926257633286,-0.5646227836608837,-2.411452680594774,1.2822071132730066,-1.4880377321278253,0.35879216480606146,0.7376921975706168,64.46291543976271,43.67643318884885,0.9234149484669445,6,-0.17500114440918324,0.6864128112792933,0.9792613983154261,0.23414134979247692,0.6899986267089773,4,0.01670488756670485,-1.5531887263356299,30.81999969482422,-1.0869586850878044,30.36000061035156,1.4516267966135066,30.03000068664551,0.01670488756670485
8894,2015-06-22,30.61000061035156,30.93000030517578,30.540000915527344,30.88999938964844,3808300.0,0.002620370845292541,1.166659602424448,1.647050903746366,35.074635717630585,25.881153322485094,-0.32805286996165606,0.636346527708433,0.8506015641403799,1.049642998302975,14.157261095997567,0.3999996185302699,-1.1247301501908105,-0.4121834754943876,-2.212856120807043,1.3884891698182678,-1.3125197981507135,0.4881528471619383,0.5059229854429574,71.07448438495024,47.79650859643112,0.900336322656327,6,-0.2550010681152308,0.6064128875732457,0.8992614746093786,0.15414142608642933,0.6899986267089915,0,0.009473995504614363,-3.5263062791747855,30.53000068664551,-1.5531887263356299,30.81999969482422,-1.0869586850878044,30.36000061035156,0.009473995504614363
8895,2015-06-23,30.059999465942386,30.63999938964844,30.03000068664551,30.56999969482422,3934000.0,-0.017968021347349317,-1.1403546343732593,1.8214373297002135,33.41232409564765,27.60760806367877,0.24102364542492083,1.092261972489915,1.3917668357538773,1.5619588299716902,14.984927882085497,0.6099987030029297,-1.1847504935484316,-0.8669021606445284,-2.6590254705460374,0.9252211492569806,-1.7629638155952847,0.029159494306227884,0.9193317702726773,10.890978792514781,-13.883653310848848,0.8960616549507552,6,0.29500007629394176,1.1564140319824183,1.3677644729614222,0.7041425704956019,1.4500007629394531,1,0.030605458836959976,1.166659602424448,30.61000061035156,-3.5263062791747855,30.53000068664551,-1.5531887263356299,30.81999969482422,0.030605458836959976
8896,2015-06-24,29.71999931335449,30.209999084472656,29.71999931335449,30.059999465942386,4777100.0,-0.011310717186575947,-1.8823503012487124,0.6666666666666853,30.988999841124127,28.110153322654924,0.5617098842625801,1.2961789004524107,1.708889346922998,1.867862695254619,15.501170979715873,0.4899997711181676,-1.1218832206038698,-1.0783204078674338,-2.8266457165298355,0.6700049007949715,-1.9524830621986347,-0.2041577535362329,1.2100009918212926,0.0,-25.947845043439834,0.8741626543312022,6,0.6199998855590856,1.4814138412475621,1.6961226463317907,1.0441427230834996,2.0900001525878977,2,0.033310894817999426,-1.1403546343732593,30.059999465942386,1.166659602424448,30.61000061035156,-3.5263062791747855,30.53000068664551,0.033310894817999426
8897,2015-06-25,29.63999938964844,29.88999938964844,29.60000038146973,29.81999969482422,3431000.0,-0.0026917875354761645,-1.230776002464958,0.5294124246877905,34.14042331121179,29.157313227458733,0.5612031046329342,1.2203719538440687,1.7736182831018859,1.907006285284897,15.881246581649986,0.28999900817871094,-1.0371794814253512,-1.0196843147277797,-2.665736452309428,0.6263678228538723,-1.8427103835186038,-0.19665824593695547,1.144800796508786,2.962888657495399,-23.850266903459,0.8230260687908253,6,0.6400003433227504,1.501414299011227,1.9111757278442347,1.1241426467895472,2.2399997711181605,3,0.035762530199687115,-1.8823503012487124,29.71999931335449,-1.1403546343732593,30.059999465942386,1.166659602424448,30.61000061035156,0.035762530199687115
8898,2015-06-26,29.75,29.920000076293945,29.51000022888184,29.6299991607666,4237400.0,0.0037112217482020426,-1.2777851364024349,-0.6666701987877892,44.57477054495883,31.459931515210307,0.4341512265255716,0.9562902631290484,1.652312675881916,1.7492357575205943,16.324574388437867,0.4099998474121058,-0.9491053453704481,-0.7807389259338393,-2.273090469395285,0.7116126175276101,-1.5269146976645622,-0.0345631542031164,0.868928213500979,16.901391424184702,-12.64935242841554,0.7461757717307242,6,0.4849996566772461,1.2951860427856445,1.9595136642456055,1.172480583190918,1.7800006866455114,4,0.044033595493861766,-1.230776002464958,29.63999938964844,-1.8823503012487124,29.71999931335449,-1.1403546343732593,30.059999465942386,0.044033595493861766
8899,2015-06-29,29.45000076293945,30.09000015258789,29.440000534057614,29.770000457763672,5166400.0,-0.010084007968421904,-2.823525451873069,-2.666645474052322,41.19241836781623,33.88123651966911,0.7380876906320069,1.0805505910870146,1.9423923197601347,2.0077125097474315,16.547022805052297,0.649999618530277,-0.9277767661532259,-0.9339993476867718,-2.2218927158088846,0.3538940204353409,-1.5779460317478282,-0.29005266362571547,0.9914989730224661,0.8333532015672014,-30.86069335921422,0.6439466840610559,6,0.7499990463256871,1.5555276870727575,2.259512901306156,1.4724798202514684,2.2799987792968786,0,0.06010181679324256,-1.2777851364024349,29.75,-1.230776002464958,29.63999938964844,-1.8823503012487124,29.71999931335449,0.06010181679324256
8900,2015-06-30,29.46999931335449,29.60000038146973,29.32999992370605,29.57999992370605,6454200.0,0.0006790679082155915,2.5999694827320665,0.3437522351763069,39.554317992725494,35.64134853812626,0.7043713425225526,0.9236105580946656,1.8971885853004231,1.9383016057081797,17.960944020816466,0.270000457763679,-0.8632569299822563,-0.7970007896423361,-1.9583813262812235,0.3643797469965513,-1.3776910579617798,-0.2163105213228924,0.7912305662646517,15.909036722998465,-17.78606147919838,0.5806902683194437,6,0.6750001907348668,1.4805288314819371,2.239514350891117,1.4524812698364293,2.620000839233402,1,0.062097046703248004,-2.823525451873069,29.45000076293945,-1.2777851364024349,29.75,-1.230776002464958,29.63999938964844,0.062097046703248004
8901,2015-07-01,29.54999923706055,29.68000030517578,29.31999969482422,29.65999984741211,5556100.0,0.002714622516798215,3.79995931030975,0.9999999999999677,35.4166394661238,35.97926133464152,0.5558423570737041,0.7306418292833641,1.7980984140679972,1.8252118617721997,19.188719756870572,0.3600006103515625,-0.7687866669138259,-0.6215008735656689,-1.679329958137881,0.4363282110065434,-1.150415415851775,-0.09258633127956273,0.5400009155273402,29.870052662608025,-2.5717117429403515,0.5289145422861056,7,0.5850009918212855,1.395528793334961,2.159514427185055,1.4702777862548793,2.810001373291005,2,0.06632829246787675,2.5999694827320665,29.46999931335449,-2.823525451873069,29.45000076293945,-1.2777851364024349,29.75,0.06632829246787675
8902,2015-07-02,29.79999923706055,30.0,29.61000061035156,29.75,5986700.0,0.008460237105064161,-1.3636468725073978,-0.45453599667087513,44.582033471335755,37.65961808984159,0.16309019546742576,0.3696414907038026,1.5207100765483155,1.5517167890094434,20.210681418895003,0.4500007629394496,-0.6591949435996654,-0.2890007972717257,-1.1695012527086952,0.5914996581652439,-0.7292510249902122,0.15124943044676087,-0.4799995422363317,62.33756582825992,26.747822657773973,0.44025022771848565,7,0.3250007629394496,1.145528793334961,1.9747123718261683,1.2202777862548793,2.610000610351559,3,0.06744967383697498,3.79995931030975,29.54999923706055,2.5999694827320665,29.46999931335449,-2.823525451873069,29.45000076293945,0.06744967383697498
8903,2015-07-06,30.020000457763672,30.07999992370605,29.78000068664551,29.88999938964844,7680100.0,0.007382591487771428,1.3999938964843863,2.600061036087331,51.552801285624334,39.49052537517423,-0.15294639121824005,0.08052307258549973,1.2672051293275999,1.2995945693598294,20.204524912452953,0.29999923706053977,-0.5793042236909542,-0.022499561309814453,-0.8042356394873238,0.7592365168676949,-0.4133676003985691,0.3683684777789402,-0.7000007629394531,90.90913594681224,48.7183098912663,0.39086803908875434,7,-0.04000091552734375,0.9255275726318395,1.8152518272399902,1.191213607788086,2.6300010681152344,0,0.06195865005464718,-1.3636468725073978,29.79999923706055,3.79995931030975,29.54999923706055,2.5999694827320665,29.46999931335449,0.06195865005464718
8904,2015-07-07,30.93000030517578,31.04999923706055,30.1299991607666,30.1299991607666,7925500.0,0.03031311903850309,-1.2999969005629144,6.153804395669055,61.19402914258955,42.5773814915011,-1.1318017589586589,-0.8070606524589508,0.32337604771374373,0.37091617304858815,19.37972721154865,1.0299987792968786,-0.5460837668029015,0.8470003128051751,-0.029790976001610403,1.7237916016119605,0.40860466840178233,1.2853959572085678,-1.5796006011962902,93.0636437204111,47.649635837979986,0.43839564440339285,7,-0.7450008392333984,0.015527725219730115,0.9192233085632324,0.3650398254394531,2.3199996948242188,1,0.019398654236977952,1.3999938964843863,30.020000457763672,-1.3636468725073978,29.79999923706055,3.79995931030975,29.54999923706055,0.019398654236977952
8905,2015-07-08,30.85000038146973,30.989999771118164,30.709999084472656,30.790000915527344,5764800.0,-0.002586483120488814,-1.5454245957778838,0.0749992251407308,56.498673203259315,45.411789642849456,-1.0370078897736015,-0.7040907696085696,0.3847344766393128,0.42979812652403027,18.461928174308,0.2800006866455078,-0.4721225098316957,0.7295003890991261,-0.2121107344829447,1.6711115126811968,0.2586948273080907,1.2003059508901615,-1.3976247055053754,88.43936945022041,44.44352866446137,0.47080556179103594,7,-0.6650009155273473,0.019998550415031957,1.0690779685974086,0.4962673187255824,2.300001144409176,2,0.028525093999518303,-1.2999969005629144,30.93000030517578,1.3999938964843863,30.020000457763672,-1.3636468725073978,29.79999923706055,0.028525093999518303
8906,2015-07-09,30.63999938964844,31.06999969482422,30.53000068664551,30.979999542236328,4454100.0,-0.006807163346014944,1.0769174338847385,-5.666719649044333,47.44317781580437,46.889873476693076,-0.7630206325631761,-0.48592471135240345,0.5627601348474123,0.6196251125408843,17.860425749792523,0.5399990081787074,-0.4502436143771966,0.4984993934631383,-0.470782399134972,1.4677811860612486,0.013858497164083161,0.9831402897621935,-1.091766300018314,70.54790583440055,30.84364181302699,0.4846408962990556,7,-0.4449996948242223,0.005000114440914416,1.279335975646969,0.9950017929077113,2.7200012207031143,3,0.04732378563392947,-1.5454245957778838,30.85000038146973,-1.2999969005629144,30.93000030517578,1.3999938964843863,30.020000457763672,0.04732378563392947
8907,2015-07-10,31.03000068664551,31.290000915527344,30.68000030517578,30.78000068664551,7854900.0,0.012728502113770634,-1.7111092273131434,-0.7352937876561016,56.906072108261476,48.26001809483781,-1.0450088611808646,-0.8817546553485975,0.1434550890065971,0.21329743512441368,17.582058843994602,0.6500015258789027,-0.36395951965854323,0.86350069046021,-0.1715340009904942,1.8985353819109143,0.3459833447348579,1.3810180361855622,-1.3600262685998565,82.78144440584856,44.30013784344666,0.5175173457253518,7,-0.7250003814697301,-0.5250005722045934,0.7962207794189418,0.605000495910641,2.5500011444091832,4,0.04286174328956549,1.0769174338847385,30.63999938964844,-1.5454245957778838,30.85000038146973,-1.2999969005629144,30.93000030517578,0.04286174328956549
8908,2015-07-13,30.96999931335449,31.20000076293945,30.81999969482422,31.15999984741211,3792100.0,-0.0019336568470281756,1.814798070062707,-0.760002136230483,54.99997615816988,49.79419118265488,-0.8870322647048994,-0.7980896038847014,0.18426132585080524,0.243816729131332,17.035403572614303,0.3800010681152308,-0.22590595443715245,0.762499332427975,-0.33298217906977,1.85798084392572,0.21475857667910248,1.3102400881768475,-1.1380222455606663,72.4136967155832,36.48318656010498,0.5477407557488732,7,-0.6649990081787074,-0.6649990081787074,0.8513936996459996,0.6650018692016637,2.4600009918212926,0,0.04649662789745945,-1.7111092273131434,31.03000068664551,1.0769174338847385,30.63999938964844,-1.5454245957778838,30.85000038146973,0.04649662789745945
8909,2015-07-14,30.989999771118164,31.170000076293945,30.85000038146973,31.06999969482422,3470300.0,0.0006458010399454928,1.2857065006368913,0.4210510465291293,65.14656745979961,52.63777445677423,-0.7438330457077704,-0.7734746770374166,0.1400981215640691,0.19801786425012935,16.18618379745876,0.3199996948242152,-0.09743978110095242,0.7289998054504387,-0.4109709729191344,1.868970583820012,0.15901441626565216,1.2989851946352253,-1.012220318550991,60.526177097267045,20.5431522256565,0.5699853891847874,7,-0.6849994659423828,-0.6849994659423828,0.6763930320739746,0.6450014114379883,2.530000686645508,1,0.05356572336305132,1.814798070062707,30.96999931335449,-1.7111092273131434,31.03000068664551,1.0769174338847385,30.63999938964844,0.05356572336305132
8910,2015-07-15,31.229999542236328,31.229999542236328,30.770000457763672,30.989999771118164,4693800.0,0.007744426359816758,2.8333293596865587,-3.0,75.42085250045439,57.0826870161443,-0.7911164744373878,-0.9686260026866904,-0.12958064490717547,-0.0639697110537405,15.002699589363969,0.45999908447265625,-0.02023844255830909,0.9089996337890618,-0.30377302105548765,2.1217722886336112,0.30261330636678707,1.5153859612113365,-1.120997943373137,92.10508483934353,45.12029125854133,0.6063863274222747,7,-0.779998779296875,-0.9249992370605469,0.13347148895264027,0.16141414642333984,2.1399993896484446,2,0.06468141169940678,1.2857065006368913,30.989999771118164,1.814798070062707,30.96999931335449,-1.7111092273131434,31.03000068664551,0.06468141169940678
8911,2015-07-16,31.420000076293945,31.53000068664551,31.21999931335449,31.229999542236328,4679200.0,0.006083910881927945,-1.9523800873742878,0.7916696469017476,78.89607996982909,60.89535884931023,-0.7688104362425854,-1.1332443350542007,-0.3266457446628479,-0.27790209831252,14.615503999877767,0.31000137329102273,0.11248870058095051,1.0460001945495598,-0.2627946351272712,2.354795024226391,0.3916027797111461,1.7003976093879736,-1.19289854576434,87.05875753121843,33.08010288334244,0.654397414838415,7,-0.764999389648434,-0.994999885559082,-0.07652950286864879,-0.04858684539794922,1.480001449584961,3,0.055060517039598356,2.8333293596865587,31.229999542236328,1.2857065006368913,30.989999771118164,1.814798070062707,30.96999931335449,0.055060517039598356
8912,2015-07-17,31.10000038146973,31.36000061035156,31.09000015258789,31.36000061035156,3527400.0,-0.010184586061336542,1.0769247698346038,-1.368418410881858,70.51670551895779,63.002459319680604,-0.273806608836626,-0.8339491436873665,-0.006464933137376505,0.014872308828678626,15.14978881114877,0.3299999237060547,0.25619413850144923,0.7120004653930714,-0.6226175108955019,2.0466184416816446,0.044691477248782974,1.3793094535373598,-0.7165509522062159,43.42102951621147,-14.617784894573262,0.667308988144287,7,-0.2700004577636754,-0.6750001907348668,0.2434701919555664,0.271412849426266,0.2700004577636683,4,0.07266881675758419,-1.9523800873742878,31.420000076293945,2.8333293596865587,31.229999542236328,1.2857065006368913,30.989999771118164,0.07266881675758419
8913,2015-07-20,31.040000915527344,31.1200008392334,30.79999923706055,31.10000038146973,3179000.0,-0.001929243254226276,5.400007629365357,0.23076697355392087,76.06555019135999,64.65485054732176,-0.06023908862613325,-0.7734372284644593,0.052421622083066666,0.05639040890173419,15.488961134484851,0.320001602172848,0.4213103885987941,0.6265009880065904,-0.7386795861511928,1.9916815621643735,-0.0560892990723012,1.309091275085482,-0.5189653353779882,35.526365322404395,-28.519673072623966,0.6825902870788908,7,-0.010000228881832385,-0.6150007247924805,0.30346965789795277,0.33141231536865234,-0.5,0,0.08182992398871836,1.0769247698346038,31.10000038146973,-1.9523800873742878,31.420000076293945,2.8333293596865587,31.229999542236328,0.08182992398871836
8914,2015-07-21,30.899999618530273,31.040000915527344,30.79999923706055,30.899999618530273,3326800.0,-0.004510350930016727,-1.4000076293654773,-0.0,72.55516860449723,66.43890559190376,0.08387995116108016,-0.6435933385540658,0.1746470920594696,0.18196501263485487,15.846462751626767,0.24000167846679332,0.538804298396844,0.47199974060058736,-0.9080479290594177,1.8520474102605924,-0.21802409422941338,1.162023575430588,-0.2578882256013806,17.105147581055938,-50.83928740887327,0.6900238348300021,7,0.13000106811523793,-0.47499942779541016,0.40570640563964844,0.47141361236572266,0.3800010681152379,1,0.08187704588605582,5.400007629365357,31.040000915527344,1.0769247698346038,31.10000038146973,-1.9523800873742878,31.420000076293945,0.08187704588605582
8915,2015-07-22,30.979999542236328,31.20000076293945,30.8799991607666,30.88999938964844,4076100.0,0.0025889943266561577,-4.818178665556878,100.0,72.55516860449717,69.2291267906474,0.027110632888938113,-0.6863233663947454,0.08193839134609604,0.09053405517445157,15.522142040599189,0.320001602172848,0.6247311526186365,0.5059996604919448,-0.8836980937878707,1.8956974147717602,-0.18884921664796295,1.2008485376318525,-0.23134143406144148,24.65752708821552,-46.11597336180614,0.694848877139908,7,0.1250009536743164,-0.5549993515014648,0.14320707321166992,0.3214139938354492,0.7700004577636719,2,0.08198841036341697,-1.4000076293654773,30.899999618530273,5.400007629365357,31.040000915527344,1.0769247698346038,31.10000038146973,0.08198841036341697
8916,2015-07-23,30.709999084472656,30.979999542236328,30.559999465942386,30.95000076293945,4534800.0,-0.008715315098554721,1.8000076294139102,-2.6666807951511697,64.26329251974005,70.04659572525613,0.3442905963923977,-0.35663671877063763,0.3391334949457594,0.35782764236603626,14.513196449431915,0.42000007629394176,0.5905619838632319,0.1864992141723647,-1.1599704832140638,1.5329689115587932,-0.48673563452085133,0.8597340628655807,0.8200016021728551,18.749925494300335,-50.897543386707774,0.6732348486932145,7,0.3350009918212926,-0.28499889373779297,0.2582077980041504,0.5064144134521484,0.6600017547607422,3,0.08661673483269627,-4.818178665556878,30.979999542236328,-1.4000076293654773,30.899999618530273,5.400007629365357,31.040000915527344,0.08661673483269627
8917,2015-07-24,30.70000076293945,30.84000015258789,30.540000915527344,30.68000030517578,3662500.0,-0.00032557218597450976,1.0,-0.08333465787171813,61.40938824101681,70.75875262335023,0.3381117439814503,-0.27737518918008064,0.3464555240024687,0.36354629827197016,13.302399652874946,0.2999992370605469,0.5867280777244126,0.12350082397460582,-1.1584432086838419,1.4054448566330535,-0.5174711923546162,0.7644728403038279,0.8105998992920007,24.24240672773996,-40.95106671263056,0.6409720163292237,7,0.3350000381469762,-0.2750005722045863,0.13570594787598012,0.5164127349853551,0.2899990081787145,4,0.07166126085557822,1.8000076294139102,30.709999084472656,-4.818178665556878,30.979999542236328,-1.4000076293654773,30.899999618530273,0.07166126085557822
8918,2015-07-27,31.059999465942386,31.209999084472656,30.729999542236328,30.739999771118164,3582100.0,0.01172634182594301,-1.8235254518731276,15.999618539007406,52.674877415678445,69.37300928511455,-0.008691915237605485,-0.5630688084212743,-0.020799069795184977,0.005035823528093175,12.124705097028459,0.5099983215332067,0.6514276273646402,0.4179995536804242,-0.8192233213668274,1.6552224287276758,-0.2006118838432016,1.03661099120405,0.41177720642090065,77.61193604955757,15.285227643787806,0.6186114375236258,7,-0.024998664855960584,-0.6349992752075231,-0.27429294586181996,0.15641403198241832,-1.0599994659423864,0,0.00998072693565022,1.0,30.70000076293945,1.8000076294139102,30.709999084472656,-4.818178665556878,30.979999542236328,0.00998072693565022
8919,2015-07-28,31.21999931335449,31.34000015258789,31.03000068664551,31.209999084472656,3603600.0,0.005151315201648465,1.4799768068175465,0.031250745058758786,57.37049037815606,67.36741349374807,-0.14822250856820673,-0.615207815307663,-0.19685445826627657,-0.15490979928410198,11.35895084780863,0.30999946594237926,0.6515685783531993,0.48949947357177237,-0.6369760448222266,1.6159749919657713,-0.07373828562522888,1.0527372327687736,0.2145063287353608,84.99988079059632,24.903196362971066,0.5632377591969999,7,-0.18499851226806285,-0.7949991226196254,-0.43429279327392223,-0.0035858154296839473,-1.0699996948242152,1,-0.021780858833532202,-1.8235254518731276,31.059999465942386,1.0,30.70000076293945,1.8000076294139102,30.709999084472656,-0.021780858833532202
8920,2015-07-29,31.29999923706055,31.29999923706055,31.01000022888184,31.149999618530273,3278600.0,0.0025624575741691746,2.866663275815846,14.99961853901007,63.865536790174,65.69735314045306,-0.24277963292772142,-0.5808602479703531,-0.3028206091246126,-0.20955382647023768,10.372687390686645,0.28999900817871094,0.6679470048617162,0.47799940109253214,-0.5056053221100498,1.461604124295114,-0.013802960508758844,0.9698017626938231,0.0987262159667992,94.9998807905972,34.72877970675559,0.49180236160129054,7,-0.3499984741210973,-0.8749990463256871,-0.514292716979984,-0.08358573913574574,-1.039999008178711,2,-0.0006389313387381579,1.4799768068175465,31.21999931335449,-1.8235254518731276,31.059999465942386,1.0,30.70000076293945,-0.0006389313387381579
8921,2015-07-30,31.51000022888184,31.559999465942386,31.1299991607666,31.13999938964844,4287000.0,0.0067092970268394225,-1.2051224367031124,2.4666785346438385,60.909076722205064,64.62983882970275,-0.49022380328818826,-0.6708909485622705,-0.5464914141130635,-0.3927203581794494,9.696131781728248,0.4300003051757848,0.6540778383912524,0.5900003433227567,-0.2382890184326989,1.4182897050782124,0.1758556624450307,1.0041450242004828,-0.9699993133544957,95.09810704728923,36.118121863443676,0.414144680877727,7,-0.4600000381469762,-1.0700006484985387,-0.7242937088012731,-0.2935867309570348,-1.8400001525878942,3,0.007616622322274003,2.866663275815846,31.29999923706055,1.4799768068175465,31.21999931335449,-1.8235254518731276,31.059999465942386,0.007616622322274003
8922,2015-07-31,31.809999465942386,32.080001831054695,31.739999771118164,31.75,3787900.0,0.00952076276995939,-7.5000596047017964,0.16216035095136203,67.21312756886397,63.646236316092086,-0.7587041655790685,-0.8564981973729964,-0.8848752171988572,-0.6622323394711565,10.009024486636939,0.5700016021728551,0.5932909852901673,0.7894995689392132,0.050439957109936984,1.5285591807684895,0.4199697630245751,1.1590293748538514,-1.2495985794067401,79.99985871515547,21.780643137080816,0.3695298059146384,7,-0.4999980926513672,-1.1099987030029297,-1.0392932891845739,-0.6085863113403356,-1.9300003051757848,4,-0.013832085322103671,-1.2051224367031124,31.51000022888184,2.866663275815846,31.29999923706055,1.4799768068175465,31.21999931335449,-0.013832085322103671
8923,2015-08-03,31.8799991607666,32.09999847412109,31.70000076293945,31.899999618530273,4393400.0,0.00220055630303162,-1.105266328026123,-0.3333439298089258,67.87148902009682,63.12582747338093,-0.7789325875501447,-0.8221592607931179,-0.9845297852431898,-0.6976077072693556,10.476754325274747,0.3999977111816371,0.5003904986553565,0.766499328613282,0.092274101609501,1.440724555617063,0.4293867151113915,1.1036119421151724,-1.258814236450192,79.81654426368395,20.98492585118551,0.3371126135018913,8,-0.5599994659423864,-1.1700000762939489,-1.1692924499511719,-0.7385854721069336,-2.469999313354492,0,-0.02791717105010849,-7.5000596047017964,31.809999465942386,-1.2051224367031124,31.51000022888184,2.866663275815846,31.29999923706055,-0.02791717105010849
8924,2015-08-04,31.53000068664551,31.85000038146973,31.479999542236328,31.770000457763672,2881200.0,-0.01097862243835368,-1.1764623385074735,11.999713904253113,55.76926039524724,61.26072656124205,-0.3689717992110779,-0.4478679311265381,-0.6646609855345353,-0.322253232086954,10.650647704546984,0.39999961853027344,0.4470810430441965,0.3865008354187047,-0.3064796430733985,1.079481313910808,0.04001059617265312,0.7329910746647563,-0.8200869493408227,47.706540816451984,-6.630506457512091,0.34649023924605193,8,-0.21000099182129617,-0.8200016021728587,-0.889907836914066,-0.4335870742797887,-2.0100002288818395,1,-0.04852523480259674,-1.105266328026123,31.8799991607666,-7.5000596047017964,31.809999465942386,-1.2051224367031124,31.51000022888184,-0.04852523480259674
8925,2015-08-05,31.729999542236328,31.88999938964844,31.57999992370605,31.670000076293945,3036900.0,0.006343128805434084,-1.5833313465099288,-0.2499980131766164,55.93869871798151,60.33577169437999,-0.5044426221813119,-0.6098252126518666,-0.8900840913419543,-0.4938397979077962,10.858048703296367,0.3599987030029297,0.38758476732059677,0.5424997329711907,-0.18300180021619994,1.2680012661585813,0.17974896637749538,0.905250499564886,-0.9366807207226557,61.855753216441414,11.176211265031064,0.36275076659369465,8,-0.4099998474121129,-1.0200004577636754,-1.1272354125976562,-0.6685857772827148,-2.059999465942383,2,-0.04979514486292036,-1.1764623385074735,31.53000068664551,-1.105266328026123,31.8799991607666,-7.5000596047017964,31.809999465942386,-0.04979514486292036
8926,2015-08-06,32.09000015258789,32.130001068115234,31.45000076293945,31.75,3003300.0,0.011345748992916294,2.238081397989136,5.666719649044728,68.67927054235714,61.14353639452892,-0.7242686103062255,-0.901864651800139,-1.282359106559884,-0.8304821888728355,11.571277986047852,0.6800003051757848,0.35854659840882164,0.8300003051757798,0.04731944607502214,1.612681164276534,0.438659875625401,1.2213407347261587,-1.218280551917772,94.11751506243762,40.763370195967866,0.39134042955037784,8,-0.6599998474121094,-1.364999771118164,-1.542236328125,-1.0835866928100586,-2.2399997711181605,3,-0.05702710860094751,-1.5833313465099288,31.729999542236328,-1.1764623385074735,31.53000068664551,-1.105266328026123,31.8799991607666,-0.05702710860094751
8927,2015-08-07,32.360000610351555,32.560001373291016,31.79999923706055,32.080001831054695,5414200.0,0.008413850310994508,1.235299397502486,0.8235254518730859,73.07694359710342,63.410432636909476,-0.8202983089205098,-1.1247842580260645,-1.586065410418616,-1.0751685086774145,12.186599394343913,0.7600021362304652,0.3333923322922274,1.0335007667541447,0.11831239053128684,1.9486891429770061,0.5759065786427158,1.4910949548655736,-1.387618492285828,81.98192315623008,25.28325570117822,0.45759418811143066,8,-0.5749998092651296,-1.2749996185302663,-1.8197364807128835,-1.3585872650146413,-2.2800006866455043,4,-0.08312733261188854,2.238081397989136,32.09000015258789,-1.5833313465099288,31.729999542236328,-1.1764623385074735,31.53000068664551,-0.08312733261188854
8928,2015-08-10,32.40999984741211,32.669998168945305,32.31999969482422,32.31999969482422,3252800.0,0.0015450938231613698,-6.777730682829495,0.32143051771118797,77.25637362069855,65.6199752194142,-0.7360667548773598,-1.118728659820249,-1.66718212301911,-1.1254802595415185,12.88801357386844,0.34999847412108664,0.3679993485906081,1.0114999771118178,-0.0064087078809293985,2.0294086621045615,0.5025456346154442,1.5204543196081914,-1.278855803823852,78.68861685662075,16.280141577498256,0.508954342496372,8,-0.5700006484985352,-1.1850004196166992,-1.8747358322143555,-1.4085865020751953,-2.0799999237060582,0,-0.07806234799620104,1.235299397502486,32.360000610351555,2.238081397989136,32.09000015258789,-1.5833313465099288,31.729999542236328,-0.07806234799620104
8929,2015-08-11,32.650001525878906,32.81999969482422,32.360000610351555,32.56999969482422,3975500.0,0.0074051736993747674,1.1904813805631582,0.8889077268681389,78.49836150093545,67.24584463172101,-0.8402521713343027,-1.2943528251807983,-1.9379555148858714,-1.3590481734709812,13.69838226530151,0.45999908447266336,0.4332721496567551,1.1685015678405755,0.02756384605056894,2.309439289630582,0.598032706945574,1.738970428735577,-1.3341949872478018,87.59136485519457,19.564629610709645,0.570468860895003,8,-0.6750020980834961,-1.175002098083496,-2.1872377395629883,-1.6485881805419922,-1.8500022888183558,1,-0.09923434998613156,-6.777730682829495,32.40999984741211,1.235299397502486,32.360000610351555,2.238081397989136,32.09000015258789,-0.09923434998613156
8930,2015-08-12,33.25,33.279998779296875,32.52000045776367,32.540000915527344,6089500.0,0.018376675224518024,-1.0266621907552083,8.874785428189968,88.9571349000922,70.36229554037514,-1.267885797707077,-1.8290341284616645,-2.5438584787669214,-1.9590226925670962,14.92983035104718,0.7599983215332031,0.5317323610971165,1.6675000190734863,0.2876770288569972,3.047323009289979,0.9775885239652382,2.357411514181731,-1.7236064195018592,98.36072066588427,23.105221190463837,0.6899114951082462,8,-0.8850002288818359,-1.3450002670288086,-2.6847362518310547,-2.248586654663086,-2.2900009155273438,2,-0.1121804373604911,1.1904813805631582,32.650001525878906,-6.777730682829495,32.40999984741211,1.235299397502486,32.360000610351555,-0.1121804373604911
8931,2015-08-13,33.150001525878906,33.290000915527344,32.779998779296875,33.139999389648445,5110100.0,-0.0030074729058975347,2.517245008023993,0.014087533983076356,86.56723386181218,72.51275179514715,-1.0178235777641973,-1.678858878378886,-2.439764938517527,-1.856607157236457,15.694029003482981,0.5100021362304688,0.6124651018043004,1.481001472473146,-0.06305941903214318,3.025062363978435,0.7089710267204978,2.2530319182257905,-1.3430311135729696,90.60407839322058,8.528290860943102,0.7720304457526448,8,-0.7800006866455078,-1.2400007247924805,-2.622502326965332,-2.148588180541992,-1.8200016021728551,3,-0.10497741446160302,-1.0266621907552083,33.25,1.1904813805631582,32.650001525878906,-6.777730682829495,32.40999984741211,-0.10497741446160302
8932,2015-08-14,33.360000610351555,33.439998626708984,32.93000030517578,33.150001525878906,2515600.0,0.006334813719652832,1.756784064665127,20.995423340975304,85.93757357459745,74.520094523425,-1.1005696404237142,-1.803320352487109,-2.642821992659613,-2.0577383964202447,16.86350752725083,0.5099983215332031,0.6853433682202841,1.5780005455017019,-0.11439304934441452,3.2703941403478147,0.7318037480786472,2.42419734292476,-1.2860847074657684,92.8573131562897,9.794829723511853,0.8461967974230571,8,-0.9150009155273366,-1.3700008392333913,-2.9400010108947683,-2.3585872650146413,-2.3199996948242116,4,-0.10521583227407605,2.517245008023993,33.150001525878906,-1.0266621907552083,33.25,1.1904813805631582,32.650001525878906,-0.10521583227407605
8933,2015-08-17,33.580001831054695,33.68000030517578,33.279998779296875,33.47999954223633,3477100.0,0.006594760691787105,1.666683620919853,0.476203451407861,86.19639744742658,77.90088752922271,-1.1779386671322882,-1.921806295980133,-2.837062659449664,-2.2570921641121693,18.830823578343065,0.40000152587890625,0.7702493052220376,1.6710017204284746,-0.16229262585510895,3.504296066712058,0.754354547286681,2.587648893570268,-1.232869383404271,92.42435626968818,9.210087767600513,0.9166471731417924,8,-1.0150012969970774,-1.470001220703132,-3.175001621246345,-2.5785884857177805,-2.5000019073486435,0,-0.10422875868076487,1.756784064665127,33.360000610351555,2.517245008023993,33.150001525878906,-1.0266621907552083,33.25,-0.10422875868076487
8934,2015-08-18,33.43000030517578,33.549999237060554,33.290000915527344,33.509998321533196,3044100.0,-0.004466989806420796,2.2499821185893145,-0.7999618539003108,81.98201707106674,80.7945895684544,-0.8158773238922095,-1.6575273809782871,-2.6357550116238677,-2.0857673565086685,20.904455833407116,0.29000091552735086,0.8165968861293607,1.3945001602172837,-0.49396416636056273,3.2829644867951338,0.4502679969283605,2.338732323506207,-0.8162942860202875,78.4482730271271,-3.1398998653517936,0.9442321632889249,8,-0.8649997711181641,-1.3199996948242188,-3.125,-2.428586959838867,-1.8500003814697301,1,-0.0927310904328581,1.666683620919853,33.580001831054695,1.756784064665127,33.360000610351555,2.517245008023993,33.150001525878906,-0.0927310904328581
8935,2015-08-19,33.52000045776367,33.669998168945305,33.15999984741211,33.31999969482422,2775700.0,0.002692197181163536,1.0400088501652072,-2.500071527347511,81.30844231275427,82.1978308762763,-0.6987440574322648,-1.6311080037553722,-2.6717006383576063,-2.155637741893784,22.62115442382916,0.509998321533196,0.8651138444579587,1.3575002670288114,-0.5732477532404019,3.288248287298021,0.3921262568942083,2.322874277163418,-0.6930355814041178,82.22226931717034,2.2462248169795487,0.9653740101346056,8,-0.7800006866455078,-1.4099998474121094,-3.2150001525878906,-2.518587112426758,-1.5500011444091832,2,-0.08114562003453474,2.2499821185893145,33.43000030517578,1.666683620919853,33.580001831054695,1.756784064665127,33.360000610351555,-0.08114562003453474
8936,2015-08-20,33.36999893188477,33.830001831054695,33.200000762939446,33.299999237060554,3333000.0,-0.004474985794463371,-3.6667326005252012,0.3499971389879647,75.49019180076814,82.46596956557238,-0.38898651580776544,-1.3403275159345824,-2.472141646332439,-1.9922717792950024,25.162241425524524,0.6300010681152486,0.9840957018945176,1.0744987487793054,-0.8006296760828064,2.9496271736414172,0.13693453634824948,2.0120629612103613,-0.37242696976197465,48.88865341414867,-29.800315126131444,0.9375642124310556,8,-0.2949981689453196,-1.184997558593757,-2.9924983978271555,-2.3685855865478587,-1.4699993133544993,3,-0.07222055512592118,1.0400088501652072,33.52000045776367,2.2499821185893145,33.43000030517578,1.666683620919853,33.580001831054695,-0.07222055512592118
8937,2015-08-21,32.900001525878906,33.470001220703125,32.900001525878906,33.240001678466804,4154200.0,-0.014084429758755235,-2.3529378765609397,-4.857166212534161,64.7399305967084,81.07525367401792,0.18513428752623184,-0.734730842392473,-1.9670202173170317,-1.5129944447741686,27.470248875792556,0.5699996948242188,1.089183219262857,0.4945013046264677,-1.2393298473552505,2.2283324566081895,-0.3724142713643914,1.3614168806173268,0.9300003051757884,0.0,-75.30166960259953,0.8669155759908609,8,0.19499969482421875,-0.7150001525878906,-2.3600010871887207,-1.8985881805419922,-0.69000244140625,4,-0.04772041122666526,-3.6667326005252012,33.36999893188477,1.0400088501652072,33.52000045776367,2.2499821185893145,33.43000030517578,-0.04772041122666526
8938,2015-08-24,31.3700008392334,32.470001220703125,31.20000076293945,31.88999938964844,7913900.0,-0.04650457798435115,-1.9534938909305275,1.5294068148413882,48.275863486436414,77.7171983390736,1.7344980108888421,0.863981968240509,-0.40669962359785927,0.017334791329481902,28.480459296313228,1.7000007629394567,1.0954791292741994,-1.050999450683591,-2.739124623584644,0.637125722217462,-1.8950620371341174,-0.20693686423306445,2.460000991821296,6.46387860274814,-69.3405780533251,0.8440625864505268,8,1.1450004577636719,0.8150005340576172,-0.7425007820129395,-0.3685874938964844,1.5199985504150462,0,-0.010519602004388062,-2.3529378765609397,32.900001525878906,-3.6667326005252012,33.36999893188477,1.0400088501652072,33.52000045776367,-0.010519602004388062
8939,2015-08-25,30.540000915527344,31.979999542236328,30.520000457763672,31.899999618530273,6989200.0,-0.02645839660507765,-1.0857135461299205,2.615389411984767,38.709691429382175,72.13414906455026,2.4962231154227297,1.729076734561339,0.45201537345019105,0.8401632644317871,29.611752502677714,1.4599990844726562,1.0403156930471447,-1.8469994544982882,-3.6597627860340722,-0.034236122962507665,-2.7533811202661767,-0.9406177887303961,3.1848008728027395,0.6042431862735481,-73.78530114305153,0.9063816657678906,8,1.635000228881836,1.635000228881836,0.1874995231628418,0.4614124298095703,2.059997558593743,1,0.017681695873956516,-1.9534938909305275,31.3700008392334,-2.3529378765609397,32.900001525878906,-3.6667326005252012,33.36999893188477,0.017681695873956516
8940,2015-08-26,31.28000068664551,31.38999938964844,30.51000022888184,30.940000534057614,6394900.0,0.02423050913341429,2.1428678474114045,-0.2500003506158971,42.83186264928385,67.27466337426932,1.6174877562500818,1.0408677325873832,-0.2536246107220954,0.08934026163543152,30.856926896668636,0.8799991607666016,0.9841476164076965,-1.1059997558593686,-2.9213079706986242,0.709308458979887,-2.013653863279,-0.19834564843974078,2.2525130218505858,23.19277367998035,-46.68951394265713,0.9076541074196285,8,0.8900003433227575,0.8900003433227575,-0.5525002479553258,-0.2785873413085973,1.7600002288818324,2,0.009590768237694336,-1.0857135461299205,30.540000915527344,-1.9534938909305275,31.3700008392334,-2.3529378765609397,32.900001525878906,0.009590768237694336
8941,2015-08-27,31.75,31.76000022888184,31.26000022888184,31.51000022888184,3626700.0,0.015025553166152728,2.846150460330746,0.7058813629682568,44.78631820973936,62.70230166706287,1.037073138430351,0.6216424307611135,-0.6937327911749662,-0.3823155654916377,31.44694789924614,0.5,0.907987603673579,-0.6480004310607939,-2.4419741907521626,1.1459733286305749,-1.5449873109064782,0.2489864487848905,1.5407126301269543,41.891870122489046,-25.366864012361226,0.8969868798456853,8,0.4200010299682688,0.4200010299682688,-0.9849996566772461,-0.7485866546630859,1.7299995422363281,3,0.006929112231637502,2.1428678474114045,31.28000068664551,-1.0857135461299205,30.540000915527344,-1.9534938909305275,31.3700008392334,0.006929112231637502
8942,2015-08-28,31.3700008392334,31.739999771118164,30.93000030517578,31.71999931335449,4667000.0,-0.01196847750445984,3.153849915880903,-1.4583283662748718,41.5857663608427,57.74556487966467,1.234976104386348,1.0192450768079198,-0.302471244737756,-0.0082814628914889,31.3661549739485,0.8199996948242188,0.7146959596948292,-1.0059996604919448,-2.840664802801804,0.8286654818179109,-1.9233322316468744,-0.08866708933701517,1.698254798793947,43.87755995737652,-21.02924333930254,0.9173325711549282,8,0.8000001907348704,0.8000001907348704,-0.6350007057189941,-0.3685874938964844,1.6900005340576172,4,0.01689508336365808,2.846150460330746,31.75,2.1428678474114045,31.28000068664551,-1.0857135461299205,30.540000915527344,0.01689508336365808
8943,2015-08-31,30.989999771118164,31.290000915527344,30.6299991607666,31.26000022888184,4992300.0,-0.01211351794546267,2.9999884403754566,0.77143324250683,36.867070127378966,52.732792997032696,1.3510238258303104,1.4009798763741088,0.09395773457584511,0.36883812347138445,31.514008526479625,0.7400016784667969,0.5104386150106563,-1.3415007591247559,-3.267710980023736,0.5847094617742279,-2.304605869574246,-0.37839564867526576,1.8735954341775383,32.65304533653025,-28.17047780620014,0.9631051104494913,8,1.1800012588501048,1.1800012588501048,-0.25999927520751953,0.01141357421875,1.6400012969970703,0,0.03936751604920952,3.153849915880903,31.3700008392334,2.846150460330746,31.75,2.1428678474114045,31.28000068664551,0.03936751604920952
8944,2015-09-01,30.0,30.670000076293945,29.82999992370605,30.60000038146973,6138900.0,-0.0319457818144554,1.2702713848644203,2.2222198674748,25.782411002702744,46.56323396258253,2.015234771151057,2.3931782039462988,1.0866412097698053,1.3452626706693707,32.533657133640595,1.159999847412113,0.2570643468574687,-2.255000495910643,-4.421749466865407,-0.08825152495587929,-3.3383749813880286,-1.1716260104332612,2.675307607182596,8.8082927157084,-45.31447524835828,1.0833744854773826,9,1.830000877380371,1.830000877380371,0.7300004959106445,1.001413345336914,3.0900001525878906,1,0.09633331298828152,2.9999884403754566,30.989999771118164,3.153849915880903,31.3700008392334,2.846150460330746,31.75,0.09633331298828152
8945,2015-09-02,30.149999618530273,30.38999938964844,29.8700008392334,30.32999992370605,4539700.0,0.0049999872843424775,2.466665818953949,0.300000317891229,27.810637531258976,41.26550571041484,1.494043453095113,2.233239103863397,0.9588545296502531,1.1901556070729882,33.5393287129781,0.5199985504150426,-0.03701729385033303,-2.026000881195067,-4.38043177429639,0.3284300119062564,-3.2032163277457286,-0.8487854346444053,2.2407772203046648,16.58029244690073,-31.567620197100066,1.1772154465506621,9,1.5000009536743164,1.6800012588500977,0.5800008773803711,0.8514137268066406,2.8799991607666016,2,0.0812603279134052,1.2702713848644203,30.0,2.9999884403754566,30.989999771118164,3.153849915880903,31.3700008392334,0.0812603279134052
8946,2015-09-03,30.26000022888184,30.479999542236328,30.06999969482422,30.25,3508700.0,0.0036484448339415554,-1.2162103646120617,-0.05555673292927951,26.72672999482512,37.04181675465003,1.0018517958157815,2.0860635589008574,0.8837639551759473,1.0707276291690384,34.133772528988516,0.4099998474121094,-0.32906663803481706,-1.8245002746582024,-4.330371441022617,0.6813708917062087,-3.0774358578404097,-0.5715646914759951,1.8746989184402132,22.513106781573946,-19.154040328646325,1.252935583182206,9,0.8900003433227504,1.5700006484985316,0.4275002479553187,0.7414131164550746,3.159997940063466,3,0.09187047804421744,2.466665818953949,30.149999618530273,1.2702713848644203,30.0,2.9999884403754566,30.989999771118164,0.09187047804421744
8947,2015-09-04,29.670000076293945,30.059999465942386,29.59000015258789,30.0,4138500.0,-0.01949769161021897,1.0888911494559632,-32.99923707799705,22.19060190002294,34.14345435615965,1.2130590834155832,2.5973712173188517,1.5051170908638127,1.6522354379131272,34.28498663679163,0.6700000762939489,-0.6632737641325477,-2.280000400543212,-5.002971332105616,0.4429705310191885,-3.641485866324416,-0.9185149347620118,2.2342291486665076,4.70587575312188,-29.27921575229238,1.361485465781201,9,1.114999771118164,2.0400009155273473,1.0749998092651367,1.3314132690429688,3.760000228881836,4,0.1284125195869661,-1.2162103646120617,30.26000022888184,2.466665818953949,30.149999618530273,1.2702713848644203,30.0,0.1284125195869661
8948,2015-09-08,29.8799991607666,29.899999618530273,29.520000457763672,29.709999084472656,5852700.0,0.007077825545421579,2.6190225338552784,-0.5151518654451926,24.964724802344577,32.61623584204436,0.859904419418843,2.306360768904952,1.3260114367952696,1.436366102694798,34.31648573829074,0.37999916076660156,-0.9843281303061246,-1.943501281738282,-4.807891421698045,0.9208888582214847,-3.3756963517181617,-0.5113062117583986,1.7465225755091431,31.304245427752097,2.8218565782637235,1.4321950699798829,9,0.7600011825561523,1.7950019836425817,1.1250019073486364,1.1214141845703125,3.8000011444091797,1,0.10642577984740575,1.0888911494559632,29.670000076293945,-1.2162103646120617,30.26000022888184,2.466665818953949,30.149999618530273,0.10642577984740575
8949,2015-09-09,29.40999984741211,30.04999923706055,29.35000038146973,30.0,5553600.0,-0.01572956246838242,1.0289862283625861,-3.4705875753121878,22.489946201004514,30.356022903346652,1.2882272397758427,2.6574294023887433,1.8317510548148057,1.9002307614044867,34.203651246552845,0.6999988555908203,-1.2780123229064557,-2.251500511169432,-5.280812477133793,0.7778114547949251,-3.766156494151609,-0.7368445281872518,1.9216089098719458,5.309691194962948,-15.698531317682644,1.5146559829821793,9,1.1450004577636754,2.1800012588501048,1.6049995422363246,1.5914134979248047,4.779998779296875,2,0.10948661126859771,2.6190225338552784,29.8799991607666,1.0888911494559632,29.670000076293945,-1.2162103646120617,30.26000022888184,0.10948661126859771
8950,2015-09-10,29.520000457763672,29.81999969482422,29.399999618530273,29.43000030517578,4947300.0,0.003740245186068636,-4.599944051675907,-0.1525425920537937,24.09151889200193,28.05660075693138,1.0083552668614786,2.3754492248614625,1.7588611417999012,1.7770882494468836,33.52009777073277,0.4200000762939453,-1.4022246550382178,-1.9549999237060547,-5.0314475700756915,1.1214477226635786,-3.4932237468908696,-0.41677610052123626,1.494550959390093,15.044265712428734,-2.33658869695879,1.538223823184817,9,1.0249996185302734,2.0700006484985423,1.494998931884762,1.4301853179931605,4.939998626708984,3,0.12093494713633457,1.0289862283625861,29.40999984741211,2.6190225338552784,29.8799991607666,1.0888911494559632,29.670000076293945,0.12093494713633457
8951,2015-09-11,29.670000076293945,29.670000076293945,29.18000030517578,29.38999938964844,3738300.0,0.005081287811796953,2.499989782085953,3.111113465858478,27.28549902392558,26.46768216394059,0.5948324141945989,2.0568234669880283,1.645901340237863,1.6175111884602416,32.86469195491675,0.48999977111816406,-1.4041741649258164,-1.6310002326965325,-4.702204174150459,1.4402037087573945,-3.166602203423494,-0.09539826196956724,1.0782231751503737,55.68184527486415,34.61107554640649,1.5356019707269637,9,0.5650005340576172,1.8350009918212926,1.3449993133544886,1.275527954101566,4.620000839233398,4,0.11324565872473791,-4.599944051675907,29.520000457763672,1.0289862283625861,29.40999984741211,2.6190225338552784,29.8799991607666,0.11324565872473791
8952,2015-09-14,29.85000038146973,30.09000015258789,29.690000534057614,29.709999084472656,4727000.0,0.006066744344891406,-3.4444797660296826,0.500003405971368,36.805547737042836,26.460846342792134,0.197293032153965,1.6868664685689083,1.4977366718158116,1.4235290487433723,31.68271812277229,0.4200000762939453,-1.48690453502212,-1.275499916076658,-4.25095417793079,1.6999543457774742,-2.7632270470037206,0.21222721485040807,0.6159427396462505,73.62639435592429,48.61325798210835,1.4877271309270654,9,0.07499980926513317,1.6550006866455078,1.2274999618530238,1.0955276489257812,4.429998397827145,0,0.11959791429991928,2.499989782085953,29.670000076293945,-4.599944051675907,29.520000457763672,1.0289862283625861,29.40999984741211,0.11959791429991928
8953,2015-09-15,30.07999992370605,30.1200008392334,29.68000030517578,29.90999984741211,3395400.0,0.007705177195880264,2.5199774171644806,1.2142750098771935,45.54262426880316,28.65642559458107,-0.19597354868247407,1.2450452866101038,1.2958093809794171,1.1767277719949298,30.148932975038136,0.4400005340576172,-1.6248951599115387,-0.8705002784729032,-3.6428942996818456,1.9018937427360427,-2.256697289077376,0.5156967321315697,0.15447349054069193,95.74458587223575,64.84958940493873,1.386197010604473,9,-0.24999999999999645,1.4250011444091868,1.3550009727478063,0.8655281066894602,4.170000076293949,1,0.11136969381537787,-3.4444797660296826,29.85000038146973,2.499989782085953,29.670000076293945,-4.599944051675907,29.520000457763672,0.11136969381537787
8954,2015-09-16,30.32999992370605,30.459999084472656,30.10000038146973,30.1299991607666,3729500.0,0.008311170233846088,-1.7692386695424285,1.176474548126876,39.8286816335732,29.991763828171536,-0.4405710671628178,0.7914723446204661,1.048028939952406,0.9061527705105696,28.29026599125659,0.3799991607666051,-1.7157340546942095,-0.4655002593994162,-2.9897364902552503,2.058735971456418,-1.7276183748273333,0.7966178560285009,-1.1499996185302699,89.84380587940748,55.579661996472694,1.262118115427917,9,-0.49999999999999645,1.1750011444091868,1.202499389648441,0.6649990081787109,4.420000076293949,2,0.11045171084393424,2.5199774171644806,30.07999992370605,-3.4444797660296826,29.85000038146973,2.499989782085953,29.670000076293945,0.11045171084393424
8955,2015-09-17,30.79999923706055,31.13999938964844,30.270000457763672,30.36000061035156,4979800.0,0.01549618577437406,-1.806453002233459,2.1999847412692195,39.828681633573325,31.447536232476892,-0.9037059542570951,0.1130450249652597,0.5883354123817348,0.4264308299543451,26.335895216793702,0.8699989318847692,-1.7372810039019875,0.14049911499023793,-2.0346281660466907,2.3156263960271666,-0.9470645255282264,1.2280627555087023,-1.594398956298832,82.65304533653045,47.31500470955584,1.087563640518465,9,-0.639999389648441,0.7050018310546875,0.9250001907348597,0.2700004577636683,3.380001068115231,3,0.11006491797471751,-1.7692386695424285,30.32999992370605,2.5199774171644806,30.07999992370605,-3.4444797660296826,29.85000038146973,0.11006491797471751
8956,2015-09-18,30.959999084472656,31.229999542236328,30.65999984741211,30.65999984741211,7144000.0,0.005194800369331842,-2.8000076294139338,0.6818185758996969,45.39323752582959,34.02560685756652,-1.0660783122130049,-0.249558374359367,0.44748304134223815,0.2523348989962706,24.027400759489254,0.5699996948242188,-1.5812159072653813,0.4209989547729478,-1.3516701381369742,2.19366804768287,-0.4653355916820132,1.3073335012279088,-1.6770228393554696,82.58060705399399,46.326594895736804,0.8863345464549609,9,-0.7549991607666016,0.5450019836425817,1.1750006675720215,0.3400001525878906,3.3700027465820384,4,0.11304909895024351,-1.806453002233459,30.79999923706055,-1.7692386695424285,30.32999992370605,2.5199774171644806,30.07999992370605,0.11304909895024351
8957,2015-09-21,31.32999992370605,31.34000015258789,31.01000022888184,31.059999465942386,4777400.0,0.011950931853191182,1.2758543579489903,0.9000038147069432,53.828831731417694,37.23272984968576,-1.3140295018561936,-0.7833745926979958,0.08875106900308438,-0.13034843866083534,22.471035816833723,0.3800010681152344,-1.4348043848136065,0.869499874114986,-0.5708434669977969,2.309843215227769,0.14932820355859278,1.5896715446713792,-1.9302022807617156,99.39757651800815,60.09848692101832,0.7201716705563915,9,-1.0699996948242152,0.1750011444091868,0.810000896453861,-0.024999618530269885,2.969999313354503,0,0.09447816785922125,-2.8000076294139338,30.959999084472656,-1.806453002233459,30.79999923706055,-1.7692386695424285,30.32999992370605,0.09447816785922125
8958,2015-09-22,31.040000915527344,31.32999992370605,30.790000915527344,31.190000534057614,6594400.0,-0.009256272227414764,1.5116326521560024,-0.5555532008081507,63.90376349679422,41.83426510477351,-0.941152224809997,-0.5474331465585998,0.38881578942596917,0.15080426151254755,23.212537105193444,0.5399990081787074,-1.2901756139634344,0.5960008621215813,-0.807564675406347,1.9995663996495097,-0.10578190664238107,1.2977836308855437,-1.4849870718115241,75.80650867459235,31.30177827604055,0.7017827687639637,9,-0.7800006866455078,0.4650001525878942,1.1774988174438477,0.3399982452392578,2.3799972534179616,1,0.10438137139837411,1.2758543579489903,31.32999992370605,-2.8000076294139338,30.959999084472656,-1.806453002233459,30.79999923706055,0.10438137139837411
8959,2015-09-23,31.07999992370605,31.190000534057614,30.86000061035156,31.11000061035156,3180500.0,0.0012886278028005904,2.4736736435275812,0.20000508627596064,62.8099312513267,46.136310922476255,-0.8038869321905366,-0.5743497191102982,0.35891004546324723,0.09972222439006018,23.094656277331932,0.3299999237060547,-1.0393343327988411,0.6089999198913532,-0.8228323077988549,2.040832147581561,-0.10691619395375085,1.3249160337364572,-1.3821871752804675,75.70090625824405,26.52115416911667,0.7159161138451042,9,-0.8199996948242152,0.4250011444091868,1.2575006484985387,0.42000007629394887,2.7100009918212926,2,0.10199485469998515,1.5116326521560024,31.040000915527344,1.2758543579489903,31.32999992370605,-2.8000076294139338,30.959999084472656,0.10199485469998515
8960,2015-09-24,31.57999992370605,31.70000076293945,30.920000076293945,30.959999084472656,5739800.0,0.016087516127007095,-1.228577033850034,-20.666221628838333,66.41792036195997,50.484357737813404,-1.096226011400713,-1.1075044864982253,-0.13271563907789385,-0.4124325244167615,22.926795777052426,0.7800006866455043,-0.7992858487905394,1.093999958038328,-0.3792049621118565,2.5672048781885124,0.35739749796323395,1.830602418113422,-1.7508121829474845,88.46146792355937,34.425218785905386,0.7366024600750924,9,-0.889999389648434,-0.07499885559081321,0.7575006484985387,-0.07999992370605113,2.820001602172855,3,0.10037998999215758,2.4736736435275812,31.07999992370605,1.5116326521560024,31.040000915527344,1.2758543579489903,31.32999992370605,0.10037998999215758
8961,2015-09-25,31.96999931335449,32.18000030517578,31.420000076293945,31.61000061035156,4284100.0,0.012349569049735054,-1.0540553079724817,0.5806422834008629,80.10473452374654,55.2953784918916,-1.2579470284967584,-1.5601676109208782,-0.5157614482678419,-0.8020319496178239,23.642780077151503,0.7600002288818359,-0.4605059249236021,1.4729993820190401,-0.04261885152783762,2.9886176155659143,0.715190265245603,2.2308084987924772,-1.9537302703778323,84.89200834293842,23.59894548446644,0.7578091167734371,9,-1.0399990081787074,-0.4649982452392507,0.45500087738037465,-0.46999931335448863,2.1800022125244176,4,0.06912733935837556,-1.228577033850034,31.57999992370605,2.4736736435275812,31.07999992370605,1.5116326521560024,31.040000915527344,0.06912733935837556
8962,2015-09-28,31.899999618530273,32.22999954223633,31.809999465942386,32.060001373291016,7474400.0,-0.0021895432069958254,-1.4705737157731473,-0.44445092003412046,77.44568456777273,58.84016296955488,-0.9684132451207077,-1.5267006114043937,-0.42916208287562085,-0.7265327102770911,23.989825952427264,0.42000007629394176,-0.12387792099185901,1.376499748229982,-0.21977559364422206,2.9727750901041823,0.5783620772928799,2.174637419167084,-1.6240828240897223,77.08331677647178,11.501291866881957,0.7981376709371004,9,-0.7349996566772461,-0.5749988555908203,0.7300014495849609,-0.32499885559081676,2.449998855590813,0,0.07617561885840485,-1.0540553079724817,31.96999931335449,-1.228577033850034,31.57999992370605,2.4736736435275812,31.07999992370605,0.07617561885840485
8963,2015-09-29,32.209999084472656,32.310001373291016,31.90999984741211,31.95000076293945,6507500.0,0.009717851713148873,-1.3529490962537445,-1.6249716881042577,89.77275436577362,64.38950438424382,-1.055494796476033,-1.8346794304951501,-0.7166831500745872,-1.0294716206660937,24.02669351698404,0.4100017547607422,0.19440706038483668,1.6254992485046387,-0.13103373734654866,3.382032234355826,0.747232755579045,2.5037657414302323,-1.6605107053406947,93.10329405512631,19.075290475341703,0.8782664929255946,9,-0.9199981689453125,-1.3849983215332031,0.43000221252441406,-0.6349983215331996,2.3100013732910156,1,0.06488668773652395,-1.4705737157731473,31.899999618530273,-1.0540553079724817,31.96999931335449,-1.228577033850034,31.57999992370605,0.06488668773652395
8964,2015-09-30,32.889999389648445,32.90999984741211,32.279998779296875,32.34999847412109,5785000.0,0.021111466144176028,1.1724106179790061,2.0769400061622694,91.19806784011476,70.09721396274843,-1.490961081588896,-2.4106629527523005,-1.3613265868956077,-1.705821394625417,23.485519613237585,0.7000007629394531,0.4326455105590412,2.160999584198006,0.1498845790075194,4.172114589388489,1.1554420816027644,3.1665570867932473,-2.0588289314510355,98.994951755576,16.78275126987164,1.005557502595242,9,-1.1049995422363352,-1.8449993133544993,-0.5399980545044016,-1.314998626708988,1.3300018310546804,2,0.016114283646465166,-1.3529490962537445,32.209999084472656,-1.4705737157731473,31.899999618530273,-1.0540553079724817,31.96999931335449,0.016114283646465166
8965,2015-10-01,32.59999847412109,33.0,32.220001220703125,33.0,8029000.0,-0.008817297686500747,2.8999790192450745,-0.7407423105723385,84.6335701663451,74.4572509228057,-1.026752978158541,-2.031878677575186,-1.0411886881844588,-1.4115884662161982,22.952755050772698,0.779998779296875,0.60103434537751,1.7484987258911069,-0.4073765762141264,3.90437402799634,0.670561074838492,2.8264363769437217,-1.3946387258650326,74.6834465067145,-10.435031182452079,1.0779376510526162,10,-0.7049980163574148,-1.509998321533196,-0.42499732971190696,-1.02499771118163,0.48000335693360796,3,0.03650314408299504,1.1724106179790061,32.889999389648445,-1.3529490962537445,32.209999084472656,-1.4705737157731473,31.899999618530273,0.03650314408299504
8966,2015-10-02,33.040000915527344,33.11999893188477,32.529998779296875,32.77000045776367,7273600.0,0.013497008036842173,1.7442091535738107,-0.6749985694939703,85.52339305869482,77.97886884805871,-1.2747304258168057,-2.3746829842058546,-1.436615666832651,-1.8431214517889032,22.613958746864313,0.5900001525878977,0.8105241425386822,2.049501132965087,-0.2959440609357671,4.394946326865941,0.8767785360146618,3.222223729915516,-1.475713116922499,93.8932787045161,7.018701443963138,1.172722596950428,10,-1.0850009918212855,-1.8900012969970668,-0.8699998855590749,-1.465000152587887,0.00999832153321023,4,0.041162244935423864,2.8999790192450745,32.59999847412109,1.1724106179790061,32.889999389648445,-1.3529490962537445,32.209999084472656,0.041162244935423864
8967,2015-10-05,33.47999954223633,33.540000915527344,33.0,33.18000030517578,5862000.0,0.013317149349781232,1.5714207863688794,1.1111064016162986,86.17021751490259,80.45291929451518,-1.5395827362920116,-2.650503527225286,-1.8256846337186232,-2.266800926906729,21.94082819321273,0.5400009155273438,1.014565831517757,2.298999786376953,-0.2081845131575406,4.806184085911443,1.0454076366097098,3.5525919361442,-1.6045695169754985,96.31893656607262,10.129870484321856,1.2535921497672455,10,-1.279998779296875,-2.1199989318847656,-1.3099985122680593,-1.9049987792968714,-0.20000076293945312,0,0.020012006953505024,1.7442091535738107,33.040000915527344,2.8999790192450745,32.59999847412109,1.1724106179790061,32.889999389648445,0.020012006953505024
8968,2015-10-06,33.060001373291016,33.5,32.900001525878906,33.470001220703125,5045000.0,-0.012544748347904533,1.5531990877141721,-1.3666696336609743,78.0287794410407,82.14390242670564,-0.8972720536685301,-2.0870568644653,-1.3701927708933361,-1.8370730124681174,21.08790408091286,0.5999984741210938,1.1801603973803374,1.7200015068054206,-0.8425135450630421,4.28251655867388,0.4387439808711946,3.0012590327396502,-0.8516571699768818,63.63638990838945,-21.177845515718502,1.2812575259342296,10,-0.8300008773803711,-1.7000007629394531,-0.8900003433227468,-1.485000610351559,0.9300003051757884,1,0.039019874387308695,1.5714207863688794,33.47999954223633,1.7442091535738107,33.040000915527344,2.8999790192450745,32.59999847412109,0.039019874387308695
8969,2015-10-07,32.630001068115234,33.150001525878906,32.490001678466804,33.06999969482422,7000500.0,-0.013006663258132156,1.1999910990736442,1.0731677816131524,68.94412611410128,82.42459195472134,-0.2506394915656358,-1.4792976635177908,-0.9141216723303351,-1.4049497559183663,19.727428389679204,0.6599998474121023,1.2740858197722638,1.1290011405944824,-1.3252788477658939,3.5832811289548587,-0.09813885358570928,2.3561411347746706,-0.15532552235845998,31.06060168193509,-51.79520971048907,1.2271399941801886,10,-0.15000057220458984,-1.2700004577636719,-0.46000003814696555,-1.0550003051757777,0.6800003051757812,2,0.05792213692249226,1.5531990877141721,33.060001373291016,1.5714207863688794,33.47999954223633,1.7442091535738107,33.040000915527344,0.05792213692249226
8970,2015-10-08,33.09000015258789,33.130001068115234,32.43000030517578,32.560001373291016,6386500.0,0.014097427809224072,1.295082172249043,-1.2045464397492696,70.76025544356841,81.38631650136821,-0.5296143455915328,-1.7477353513588554,-1.344746241809574,-1.865334605779708,18.251815296498254,0.7000007629394531,1.3693985173616312,1.410500240325927,-0.9548147677837662,3.7758152484356238,0.22784273627107865,2.5931577443807754,0.4500007629394531,59.459413018076845,-22.46329076226965,1.182657504054848,10,-0.41499996185302734,-1.7299995422363281,-1.2599992752075195,-1.514999389648434,-0.029998779296875,3,0.034149321937275934,1.1999910990736442,32.630001068115234,1.5531990877141721,33.060001373291016,1.5714207863688794,33.47999954223633,0.034149321937275934
8971,2015-10-09,33.029998779296875,33.15999984741211,32.90999984741211,33.029998779296875,5295800.0,-0.0018132781207110815,-1.0833518771656547,0.0,67.63485099524465,80.29622388219843,-0.33909953148796035,-1.5000110419182384,-1.262231931264079,-1.8108307963546935,16.491596136308736,0.25,1.4814824729680751,1.1824989318847656,-1.0557416694967543,3.4207395332662855,0.06337863119400566,2.3016192325755256,0.4878021240234389,54.05388686507664,-24.598442529456086,1.1191203006907608,10,-0.30499839782714844,-1.6699981689453125,-1.2899980545043945,-1.4549980163574183,1.0,4,0.0015138678052013521,1.295082172249043,33.09000015258789,1.1999910990736442,32.630001068115234,1.5531990877141721,33.060001373291016,0.0015138678052013521
8972,2015-10-12,33.419998168945305,33.490001678466804,33.029998779296875,33.029998779296875,4200800.0,0.011807429732418884,-1.3589929183458247,100.0,74.18697295905852,78.56447039256342,-0.5484925215175878,-1.6957856994912461,-1.6343937404134508,-2.2078336713446554,15.700339215705423,0.460002899169929,1.5547474160163972,1.3939984321594139,-0.740513830413434,3.528510694732258,0.3267423008729935,2.461254563445838,0.07604672241211574,92.52319122690615,12.952763942435027,1.0672561312864226,10,-0.539997100830071,-2.059997558593743,-1.929997444152825,-1.8449974060058487,-0.049999237060532664,0,-0.011071183487632918,-1.0833518771656547,33.029998779296875,1.295082172249043,33.09000015258789,1.1999910990736442,32.630001068115234,-0.011071183487632918
8973,2015-10-13,33.43000030517578,33.56999969482422,33.18000030517578,33.34999847412109,5841800.0,0.00029928595985895257,1.166659602424448,0.2051332211745593,74.02862738413631,76.65675478634358,-0.4103957098088955,-1.5198705627936633,-1.6283309428178114,-2.2205393888091436,14.96550513479333,0.3899993896484375,1.5475691173275834,1.2365005493164034,-0.7773909201547156,3.250392018787519,0.22955481458084392,2.243446284051963,-1.0,87.71934521021001,7.343045580386942,1.0069457347355582,10,-0.5349998474121094,-2.0550003051757812,-2.182499885559082,-1.8549995422363246,0.18999862670899148,1,-0.004487033338605229,-1.3589929183458247,33.419998168945305,-1.0833518771656547,33.029998779296875,1.295082172249043,33.09000015258789,-0.004487033338605229
8974,2015-10-14,33.68000030517578,33.810001373291016,33.389999389648445,33.459999084472656,3915800.0,0.007478312824343414,-1.3333403975756046,2.749952317375304,72.62930813003008,75.32294789341971,-0.5996040809678931,-1.587416400065237,-1.8477465398214115,-2.4697346594278144,14.992341178339213,0.420001983642571,1.577168485258646,1.319000530242917,-0.5971788741822621,3.2351799346681,0.3609108280303275,2.2770902324555067,-1.2272000122070281,90.57964003659895,10.762322868701787,0.958089702212591,10,-0.5599994659423828,-2.184999465942383,-2.5224995613098145,-2.1049995422363246,0.43000030517577414,2,0.009204316225715159,1.166659602424448,33.43000030517578,-1.3589929183458247,33.419998168945305,-1.0833518771656547,33.029998779296875,0.009204316225715159
8975,2015-10-15,34.189998626708984,34.310001373291016,33.639999389648445,33.810001373291016,4655500.0,0.01514246784180795,1.1612871469882253,1.727250658898599,73.31931939713353,73.96693970880177,-0.9614487964623706,-1.929340935918681,-2.327051196494601,-2.974467291829626,16.423190761871336,0.670001983642571,1.5562791261462046,1.659498882293704,-0.2749364902279936,3.5939342548154016,0.6922811960328517,2.626716568554553,-1.6829102905273388,91.42838458646003,11.746823687118422,0.9672176862608494,10,-0.8199977874755859,-2.444997787475586,-3.117497920989983,-2.6149978637695277,0.3100013732910156,3,-0.02573844073601461,-1.3333403975756046,33.68000030517578,1.166659602424448,33.43000030517578,-1.3589929183458247,33.419998168945305,-0.02573844073601461
8976,2015-10-16,34.459999084472656,34.549999237060554,34.18000030517578,34.36999893188477,4364400.0,0.007897059625874059,1.7407281820878158,0.23684421868410202,75.80644106889935,72.8154089925792,-1.1273977226459237,-2.0276441551066213,-2.5741933948828226,-3.242783673820618,18.163621455335573,0.36999893188477273,1.4600254020406744,1.7544993400573716,-0.214667535878867,3.723666215993614,0.7699159020892523,2.739082778025491,-1.844735966064448,94.07893911293213,13.48755358588501,0.9845834379681206,10,-0.9699993133544922,-2.5949993133544886,-3.3924984931945765,-2.8849983215331996,-0.48999786376953125,4,-0.04062674835683511,1.1612871469882253,34.189998626708984,-1.3333403975756046,33.68000030517578,1.166659602424448,33.43000030517578,-0.04062674835683511
8977,2015-10-19,34.290000915527344,34.459999084472656,34.009998321533196,34.22999954223633,4629700.0,-0.004933202944335302,1.25001668939607,0.6666807951511567,71.57678384594308,72.09852059312391,-0.9280076482342423,-1.7123111023826212,-2.3915453258007204,-3.0740062022780563,20.036922447882045,0.45000076293946023,1.4117689860078144,1.4365011215209975,-0.5422943808520699,3.4152966238940614,0.44710337033446734,2.4258988727075312,-1.5199589076269504,81.02200552992271,1.9301252565860665,0.9893977511865323,10,-0.8000011444091797,-2.1750011444091797,-3.4200000762939453,-2.784999847412106,-0.3600006103515625,0,-0.007582447631628186,1.7407281820878158,34.459999084472656,1.1612871469882253,34.189998626708984,-1.3333403975756046,33.68000030517578,-0.007582447631628186
8978,2015-10-20,34.279998779296875,34.439998626708984,34.02000045776367,34.169998168945305,3590700.0,-0.0002916925040366003,-1.0487913805616034,1.8333015449171506,66.74697444061835,71.85439262940359,-0.8121566131583506,-1.5253355460368567,-2.3703605730519968,-3.063956885352944,21.668424076600164,0.4199981689453125,1.3171968699279333,1.2644990921020494,-0.617296923239337,3.1462951074434358,0.3236010844313597,2.205397099772739,-1.3675601930636674,76.72409540690597,0.14363091773505232,0.9408980076706928,10,-0.7899990081787109,-2.164999008178711,-3.564998149871826,-2.774997711181637,-0.6299972534179688,1,-0.02654608750924725,1.25001668939607,34.290000915527344,1.7407281820878158,34.459999084472656,1.1612871469882253,34.189998626708984,-0.02654608750924725
8979,2015-10-21,34.25,34.56999969482422,34.169998168945305,34.43000030517578,2871300.0,-0.0008751102790293119,-1.3529226971838322,-1.6363573311137798,71.20824916155104,71.90416970917943,-0.5902677435427677,-1.3129891757213272,-2.3370343595192757,-3.0349771560370584,23.44152965174095,0.40000152587891336,1.174329018752232,1.07600030899048,-0.646658518434549,2.7986591364155053,0.214670895277969,1.9373297227029909,-1.2065565617006015,65.59144195509296,-10.765124864422404,0.8613294137125133,10,-0.5100002288818359,-1.9149999618530273,-3.5824995040893555,-2.744998931884762,-0.5999984741210938,2,-0.018394191769787627,-1.0487913805616034,34.279998779296875,1.25001668939607,34.290000915527344,1.7407281820878158,34.459999084472656,-0.018394191769787627
8980,2015-10-22,34.75,34.919998168945305,34.290000915527344,34.34000015258789,3655900.0,0.014598540145985384,-1.470585595356498,-2.2777730682829653,71.64557475460371,72.34980568244154,-0.9275786593354098,-1.647807915596303,-2.8471709805812964,-3.5239215165350117,25.536395456955308,0.6699981689453054,1.116348468643217,1.4175003051757784,-0.2706238802778884,3.105624490629449,0.5734382124489414,2.2615623979026154,-1.553900936048123,81.31887940105129,6.883965981584865,0.8440620927268347,10,-0.7750015258789062,-2.155000686645508,-4.0824995040893555,-3.244998931884762,-0.7099990844726562,3,-0.01841724862297678,-1.3529226971838322,34.25,-1.0487913805616034,34.279998779296875,1.25001668939607,34.290000915527344,-0.01841724862297678
8981,2015-10-23,34.18000030517578,34.689998626708984,34.049999237060554,34.669998168945305,3130600.0,-0.01640286891580489,1.415097598894428,-1.1951171856827671,58.5784448930248,70.61552478621559,-0.19813187846062164,-0.9525911594975938,-2.290916605322245,-2.9404799554475964,26.838009629376476,0.700000762939446,1.1391580326483748,0.7370005607604995,-0.8626059886949093,2.336607110215912,-0.06280271396720849,1.5368038354882074,-0.7770333486246912,18.68153979652228,-50.796428252765885,0.7998032747277061,10,-0.13000106811523438,-1.3900012969970703,-3.3474998474121094,-2.6749992370605433,0.02000045776366477,4,0.009362191104947515,-1.470585595356498,34.75,-1.3529226971838322,34.25,-1.0487913805616034,34.279998779296875,0.009362191104947515
8982,2015-10-26,34.330001831054695,34.330001831054695,33.900001525878906,34.240001678466804,3262700.0,0.004388575908122583,8.555546136566088,-0.18367458154924363,66.66666666666673,69.79752915094117,-0.2296216495229828,-0.9604516135489192,-2.4599737525595664,-3.075871254339962,28.01413854797833,0.43000030517578836,1.1200246310319173,0.7655019760131907,-0.7045283181691602,2.2355322701955416,0.030486828922015263,1.5005171231043661,-0.7449911290162987,42.15703140777851,-26.900733241495608,0.7350151470911739,10,-0.1750030517578196,-1.4750022888183665,-3.47500133514405,-2.8250007629394567,-1.1500015258789134,0,-0.010486472215271325,1.415097598894428,34.18000030517578,-1.470585595356498,34.75,-1.3529226971838322,34.25,-0.010486472215271325
8983,2015-10-27,34.299999237060554,34.34999847412109,34.06999969482422,34.189998626708984,2963700.0,-0.0008739467635856535,1.6666666666667795,1.2222269317171137,74.48675037363861,70.00391162245323,-0.07066248458880153,-0.8072303495066322,-2.4568606803148505,-3.023300996708521,29.149777668885115,0.2799987792968679,1.1380359164745215,0.6309993743896527,-0.7264424948089427,1.9884412435882481,-0.04772156020964502,1.3097203089889504,-0.5547900389933318,39.21559094343107,-33.21726303216752,0.6787209345992967,10,-0.02000045776367898,-1.4449996948242259,-3.417498588562019,-2.794998168945316,-1.290000915527358,1,-0.010787141111216036,8.555546136566088,34.330001831054695,1.415097598894428,34.18000030517578,-1.470585595356498,34.75,-0.010787141111216036
8984,2015-10-28,33.419998168945305,34.470001220703125,33.130001068115234,34.34000015258789,7043500.0,-0.025656008387441087,1.2711787696674437,-8.363607990012008,54.30806174820434,67.8915496614611,0.8589013754188954,0.12070116921508856,-1.6096934895779569,-2.1123675846370666,28.87046732947054,1.3400001525878906,1.0676359044498298,-0.27550163269043537,-1.5888897947722995,1.0378865293914288,-0.9321957137313674,0.3811924483504967,1.5,16.20098159352277,-55.4822545600302,0.6566940810409312,10,0.605001449584968,-0.529998779296875,-2.5374975204467702,-1.9149971008300675,0.3200035095214986,2,0.00688220734695677,1.6666666666667795,34.299999237060554,8.555546136566088,34.330001831054695,1.415097598894428,34.18000030517578,0.00688220734695677
8985,2015-10-29,33.790000915527344,33.93000030517578,33.0,33.799999237060554,7157700.0,0.01107129763178305,5.888879469899264,0.010867717364720936,59.1787541993848,66.04402889818172,0.47627770985870654,-0.16398613238757065,-2.011809030538764,-2.448653057792974,28.38782724853899,0.9300003051757812,1.0081879269031475,0.035000991821291905,-1.1730158446614425,1.2430178283040263,-0.5690074264200788,0.6390094100626627,1.0941973114013592,46.74565428882925,-26.045311445273974,0.6040084182413675,10,0.1699981689453125,-0.8700017929077148,-2.9075002670288086,-2.284999847412106,-0.220001220703125,3,-0.004143219468931814,1.2711787696674437,33.419998168945305,1.6666666666667795,34.299999237060554,8.555546136566088,34.330001831054695,-0.004143219468931814
8986,2015-10-30,34.400001525878906,34.47999954223633,33.81999969482422,33.939998626708984,5514800.0,0.01805269588114311,1.1290354336764516,-46.008012209047806,61.23854936786385,64.89533617839513,-0.15994889824600733,-0.7029135438812943,-2.6426605337806635,-3.0229630073003015,28.023672221943063,0.6899986267089844,0.9621725238587331,0.5770015716552734,-0.6145494404756349,1.7685525837861817,-0.018773934410184268,1.1727770777207311,0.4088287719726509,94.59472695264877,23.295957221444468,0.5957755060654544,10,-0.44000244140625,-1.2300024032592773,-3.3025007247924805,-2.8950004577636683,-1.2900009155273509,4,-0.010465133557646444,5.888879469899264,33.790000915527344,1.2711787696674437,33.419998168945305,1.6666666666667795,34.299999237060554,-0.010465133557646444
8987,2015-11-02,34.150001525878906,34.47999954223633,33.830001831054695,34.330001831054695,5790600.0,-0.007267441538103658,1.7083479034872706,-0.39130254505047696,57.82608984097703,63.90412677843499,0.07610724926447432,-0.42176936280712596,-2.4016946094644496,-2.743313583653485,27.159022510746333,0.6499977111816335,0.8637868363240955,0.29350147247314595,-0.8951161439873161,1.482119088933608,-0.30080733575708507,0.887810280703377,0.586475560058588,77.70282983609684,8.130804808083298,0.5943088082302296,11,-0.19000244140625,-0.7850027084350586,-2.9325008392333984,-2.6450004577636683,-0.720001220703125,0,0.0014641064370861656,1.1290354336764516,34.400001525878906,5.888879469899264,33.790000915527344,1.2711787696674437,33.419998168945305,0.0014641064370861656
8988,2015-11-03,34.34999847412109,34.389999389648445,33.889999389648445,34.09999847412109,3143000.0,0.0058564257483451065,2.0302862163034336,-1.3888865341414278,57.362612302935275,62.36572268303324,-0.12618581397487105,-0.548278269865385,-2.559263873031071,-2.906129595377415,26.465565544744752,0.5,0.7236691104481068,0.42899856567382244,-0.7168665085067119,1.5748636398543567,-0.1439339714164447,1.0019311027640896,0.317019528378907,91.21614132942193,23.29757096602563,0.5729325370902659,11,-0.3899993896484304,-0.9349994659423757,-3.1049981117248464,-2.8449974060058487,-1.4199981689453054,1,-0.03406108357841031,1.7083479034872706,34.150001525878906,1.1290354336764516,34.400001525878906,5.888879469899264,33.790000915527344,-0.03406108357841031
8989,2015-11-04,34.52000045776367,34.59999847412109,34.27000045776367,34.290000915527344,3289400.0,0.004949111825162555,-1.444425606465142,0.9199981689453125,53.919255401276494,60.39613164377466,-0.2836939752891112,-0.6001987762031007,-2.657230495094403,-3.0339121841522854,26.69504738711423,0.32999801635741477,0.6248248386822794,0.5045005798339872,-0.49553109511447957,1.504532254782454,0.0044847423597573766,1.004516417308217,0.08033682463631919,95.00011920940365,28.813825395073067,0.500015837474232,11,-0.6750011444091797,-0.9500007629394531,-3.4624996185302734,-3.014999389648434,-1.8100013732910156,2,-0.04374281912533606,2.0302862163034336,34.34999847412109,1.7083479034872706,34.150001525878906,1.1290354336764516,34.400001525878906,-0.04374281912533606
8990,2015-11-05,34.220001220703125,34.59999847412109,34.220001220703125,34.459999084472656,2259000.0,-0.008690591920113233,-2.1666719649044137,-1.0434710497072628,47.16984017878673,59.128508897748205,-0.0746293519680421,-0.22261569521587887,-2.3110527549268305,-2.694765809622062,27.018829303208637,0.37999725341796164,0.5588679534448033,0.1480012893676772,-0.7548278141983076,1.050830392933662,-0.30341326241531164,0.599415841150666,-1.220001220703125,51.28232716460002,-10.905814746285408,0.4514145517829911,11,-0.4200019836425781,-0.6500015258789062,-2.8050012588500977,-2.715000152587887,-1.4500007629394531,3,-0.014026870985203832,-1.444425606465142,34.52000045776367,2.0302862163034336,34.34999847412109,1.7083479034872706,34.150001525878906,-0.014026870985203832
8991,2015-11-06,33.080001831054695,33.740001678466804,32.779998779296875,33.610000610351555,6791700.0,-0.03331383252431708,1.4303842699450233,2.208347903487241,38.387739681293915,55.986405899373445,0.9978619629926371,0.9711112508457731,-1.1523214547614202,-1.5271200517296677,27.216605523898114,1.44000244140625,0.4464055557234303,-0.9944982528686452,-1.8853754868374963,-0.10362101889979414,-1.4399368698530708,-0.5490596358842197,1.519996643066392,16.483686926485777,-41.53250672520457,0.4454386169844273,11,0.6099967956542898,0.5949974060058523,-1.5875015258789134,-1.5750007629394567,0.17999649047850141,4,0.014812510176753557,-2.1666719649044137,34.220001220703125,-1.444425606465142,34.52000045776367,2.0302862163034336,34.34999847412109,0.014812510176753557
8992,2015-11-09,33.049999237060554,33.169998168945305,32.61999893188477,32.990001678466804,3387100.0,-0.0009069707476851985,2.6667175300732415,-0.11320320147406303,38.24093828295107,51.95909344485261,0.924413847184816,1.0244998323066525,-1.0912989886348399,-1.4767097555151665,27.04798150169132,0.5499992370605327,0.2815506086243502,-1.0060009002685462,-1.966733070247244,-0.045268730289848236,-1.4863669852578951,-0.5256348152791972,1.5499992370605327,21.717192150969726,-32.53085796226901,0.4803660849893477,11,0.5599994659423757,0.6249999999999929,-1.4974994659423864,-1.544998168945316,0.7800025939941406,0,0.0018154727587320618,1.4303842699450233,33.080001831054695,-2.1666719649044137,34.220001220703125,-1.444425606465142,34.52000045776367,0.0018154727587320618
8993,2015-11-10,33.279998779296875,33.36999893188477,33.040000915527344,33.06999969482422,3427700.0,0.006959139108796419,-1.4444601429823352,3.5001271617497456,41.06814177445691,50.48799122554733,0.5973267567956668,0.8249837014413259,-1.2747160369456765,-1.6801265190968273,26.64519367372151,0.329998016357429,0.21794683209054,-0.7685012817382812,-1.7518850459316084,0.21488248245504593,-1.2601931638349484,-0.2768093996416141,1.2407997131347557,33.333333333333215,-18.675161325874114,0.4916918820966651,11,0.3299999237060547,0.3950004577636719,-1.4999980926513672,-1.774997711181637,0.6399993896484304,1,0.004507257553513444,2.6667175300732415,33.049999237060554,1.4303842699450233,33.080001831054695,-2.1666719649044137,34.220001220703125,0.004507257553513444
8994,2015-11-11,33.990001678466804,34.049999237060554,33.380001068115234,33.439998626708984,4481000.0,0.021334222512400247,-1.0000000000000213,2.619073569482323,43.26243916956103,48.71951177778914,-0.026058492933501043,0.14692926110860327,-1.897010181845559,-2.360425504450717,25.636283036721053,0.770000457763679,0.11899379080232109,-0.07399845123290305,-1.0425874607663843,0.8945905583005782,-0.5582929559996472,0.41029605353384113,0.45476483154295266,69.19207390496057,20.028154108550147,0.48429450476674185,11,-0.3800029754638743,-0.3150024414062571,-2.1950011253357005,-2.485000610351566,-0.3500022888183594,2,-0.03118568169893765,-1.4444601429823352,33.279998779296875,2.6667175300732415,33.049999237060554,1.4303842699450233,33.080001831054695,-0.03118568169893765
8995,2015-11-12,33.310001373291016,34.290000915527344,33.290000915527344,33.860000610351555,7406600.0,-0.020005892074038356,-2.389829631784825,-0.9999930642252481,42.43480695348271,46.63020706508013,0.646701047391069,0.7985649256671223,-1.1402300967117682,-1.6455919439902118,24.108702755431054,1.0,-0.027091993475721665,-0.7099988937377901,-1.7329153563159991,0.3129175688404189,-1.2214571250268946,-0.19854066244868562,1.0617744335937402,41.31746238415987,-11.218864629887676,0.5114582312891027,11,0.29999732971191406,0.36499786376953125,-1.390000820159912,-1.8050003051757777,0.06999969482421875,3,-0.01801267679620866,-1.0000000000000213,33.990001678466804,-1.4444601429823352,33.279998779296875,2.6667175300732415,33.049999237060554,-0.01801267679620866
8996,2015-11-13,33.060001373291016,33.700000762939446,32.970001220703125,33.36999893188477,4640300.0,-0.007505253368150777,-1.9796029583495234,0.5636327065661637,39.14531363605239,44.55456526453294,0.7673251170707189,0.9890099150449743,-0.8183184968564348,-1.3564299594200122,22.088665829547487,0.729999542236321,-0.034939706155284966,-0.8899990081787124,-1.975811840918304,0.19581382456087937,-1.4329054245485082,-0.3470925918089165,1.241703358593739,26.347420285484898,-26.36574609249985,0.5429064163697952,11,0.5499973297119141,0.7099971771240234,-1.0425009727478027,-1.5550003051757777,0.75,4,-0.0087719571530821,-2.389829631784825,33.310001373291016,-1.0000000000000213,33.990001678466804,-1.4444601429823352,33.279998779296875,-0.0087719571530821
8997,2015-11-16,34.029998779296875,34.040000915527344,33.09999847412109,33.11999893188477,4382300.0,0.02934051317945552,1.021501671486305,-2.935506497341906,48.01178004661901,43.515583902720024,-0.24751349822417268,-0.0015440998002134165,-1.6846298086246918,-2.279949942378529,20.520399829922294,0.9799995422363281,-0.07358251614606104,0.09299850463867188,-0.9818448853467174,1.1678418946240612,-0.4444231903540228,0.6304201996313665,0.26000213623046875,80.3028639135335,24.81317204510259,0.5374216949926954,11,-0.4200000762939453,-0.26000022888183594,-1.9874982833862305,-2.524997711181637,0.21000289916992898,0,-0.02262710800425094,-1.9796029583495234,33.060001373291016,-2.389829631784825,33.310001373291016,-1.0000000000000213,33.990001678466804,-0.02262710800425094
8998,2015-11-17,33.36999893188477,34.169998168945305,33.25,33.90999984741211,3353300.0,-0.019394647989632974,-1.3589733557650743,-0.5934076989826044,49.619488505690505,43.0378320254327,0.2892746737663643,0.6184959081744097,-0.933245274130563,-1.5785950869609309,18.928640121532442,0.9199981689453054,-0.19258823012280857,-0.5215013504028221,-1.6121368048764424,0.5691341040707982,-1.0668190776396287,0.02381637683398452,0.853201904296867,30.302863913534043,-28.910848129548423,0.5453177272368099,11,0.23999977111815696,0.39999961853026633,-1.2499980926513743,-1.8649978637695348,0.8899993896484233,1,0.013784924000413756,1.021501671486305,34.029998779296875,-1.9796029583495234,33.060001373291016,-2.389829631784825,33.310001373291016,0.013784924000413756
8999,2015-11-18,33.61999893188477,33.709999084472656,33.0,33.400001525878906,3662900.0,0.007491759304826484,2.5500157357162614,-0.40740191299681133,48.68215532144297,43.20586704128339,-0.11378159140429034,0.336110367805297,-1.0719196101419968,-1.780576364507553,16.96242732317021,0.7099990844726562,-0.27885145365642217,-0.24000129699706463,-1.3234075159502012,0.843404921956072,-0.7817044064736365,0.3017018124795072,0.5499992370605327,49.24226223159896,-11.071515533137685,0.5417031094765685,11,-0.16499900817871804,0.14999961853026633,-1.4849987030029368,-2.114997863769535,0.5200004577636719,2,0.008923237554776309,-1.3589733557650743,33.36999893188477,1.021501671486305,34.029998779296875,-1.9796029583495234,33.060001373291016,0.008923237554776309
9000,2015-11-19,34.110000610351555,34.169998168945305,33.72999954223633,33.740001678466804,4281100.0,0.014574708329394781,-1.2563846748241465,1.6818331570458833,47.7093141260669,44.24159753514705,-0.6940103880661894,-0.21533731577091686,-1.4461526592727765,-2.2195418089393435,14.717593087433947,0.5499992370605327,-0.3720806539550594,0.2820003509521385,-0.7258972581668814,1.2898979600711584,-0.22194845360736792,0.7859491555116449,-1.4900016784667827,95.00019073534833,37.4107340765069,0.5039488045595091,11,-0.6550006866455007,-0.34000205993651633,-1.802499771118157,-2.6049995422363175,0.329998016357429,3,-0.01377898599510663,2.5500157357162614,33.61999893188477,-1.3589733557650743,33.36999893188477,1.021501671486305,34.029998779296875,-0.01377898599510663
9001,2015-11-20,34.5,34.799999237060554,34.18000030517578,34.330001831054695,6515100.0,0.011433579087362755,-1.6382864749042572,0.45945583701916476,52.70477904239915,45.84869095286351,-0.9626312961590955,-0.6114850894380552,-1.718300370119863,-2.5569963778794573,13.213667900351123,0.6899986267089986,-0.4550153152511669,0.6559997558593764,-0.38504053191237375,1.6970400436311266,0.13547961197350133,1.1765198997452515,-1.84900108337402,83.33336865461895,27.119565439584846,0.5205201438858768,11,-0.6149997711181641,-0.7300014495849609,-1.9424991607666016,-2.7549991607666016,-0.15999984741210938,4,-0.0324637371560802,-1.2563846748241465,34.110000610351555,2.5500157357162614,33.61999893188477,-1.3589733557650743,33.36999893188477,-0.0324637371560802
9002,2015-11-23,33.970001220703125,35.0,33.84999847412109,34.93000030517578,4436600.0,-0.015362283457880488,1.0909147656732385,-5.647114262633752,47.205903802353944,46.53066451151874,-0.32229940732224094,-0.11577536995935134,-1.079981533460355,-1.9809930367031399,11.810088536497302,1.1500015258789134,-0.49945691595603847,0.14400100708007812,-0.8738483112343616,1.1618503253945178,-0.3649236520771453,0.6529256662373015,-1.233042291259764,48.50006103515625,-3.150433032200013,0.5089246591572201,11,0.0149993896484375,-0.1600017547607422,-1.292501449584961,-2.1050014495849574,0.15999984741210938,0,-0.0047100336079646254,-1.6382864749042572,34.5,-1.2563846748241465,34.110000610351555,2.5500157357162614,33.61999893188477,-0.0047100336079646254
9003,2015-11-24,33.93000030517578,33.97999954223633,33.47999954223633,33.779998779296875,4136200.0,-0.001177536476005936,3.0,-0.1562517384704639,45.57721156579263,46.78786144443336,-0.20159980410581824,-0.1105848487904808,-0.9373067568667608,-1.8982659074804218,10.112837672768208,0.5,-0.3980481708420882,0.12250003814697408,-0.8722628640046182,1.1172629402985663,-0.37488141292882204,0.6198814892227702,-1.0572589114990194,46.50001525878906,0.3192031086816627,0.49738145107579773,11,0.05500030517578125,-0.12000083923339844,-1.1275005340576172,-2.0650005340576136,-0.25,1,0.00913649780438508,1.0909147656732385,33.970001220703125,-1.6382864749042572,34.5,-1.2563846748241465,34.110000610351555,0.00913649780438508
9004,2015-11-25,33.650001525878906,33.93000030517578,33.419998168945305,33.90999984741211,3172800.0,-0.00825224806302649,2.400022888241849,-1.7333045114694063,45.714288992220304,47.152248337626425,0.028047526215360108,0.19766299063790171,-0.563830294461205,-1.5912654316711325,10.282267839579406,0.5100021362304759,-0.2916074401322035,-0.16899890899658487,-1.1501240150109666,0.8121261970177969,-0.6595614620037722,0.32156364401060245,-0.6496246158227521,14.55715761924575,-29.69866362361541,0.49056255300718926,11,0.33499908447265625,0.15999794006347656,-0.8475017547607422,-1.7850017547607386,0.3899993896484375,2,0.018127689984951845,3.0,33.93000030517578,1.0909147656732385,33.970001220703125,-1.6382864749042572,34.5,0.018127689984951845
9005,2015-11-27,33.650001525878906,33.790000915527344,33.580001831054695,33.650001525878906,2026400.0,0.0,-2.000000000000203,-0.0,55.17240901846695,48.933036713450264,0.0909084689071733,0.19672289971974521,-0.4835771048052635,-1.5627122379231082,10.691062703471852,0.20999908447264914,-0.2112949332608025,-0.161998939514163,-1.1459887145477126,0.8219908355193866,-0.6539938270309378,0.3299959480026118,-0.5296472304261215,14.55715761924575,-31.839712757112153,0.49199488751677395,11,0.34999847412109375,0.15999794006347656,-0.6125016212463379,-1.7750015258789062,0.279998779296875,4,0.014561600046071321,2.400022888241849,33.650001525878906,3.0,33.93000030517578,1.0909147656732385,33.970001220703125,0.014561600046071321
9006,2015-11-30,34.040000915527344,34.310001373291016,33.639999389648445,33.720001220703125,6453100.0,0.011589877324329478,-1.7916554080903335,100.0,58.4327245196697,50.09091943267811,-0.16255312016906487,-0.233606829972139,-0.792294893352242,-1.91824761166788,10.528027890242866,0.670001983642571,-0.1848128307415422,0.2460004806518583,-0.7053287117683311,1.1973296730720477,-0.2296641155582364,0.721665076861953,-0.8068678778017286,39.24063468763004,-9.853473401222608,0.47566459621009377,11,-0.04000091552734375,-0.23000144958496094,-0.7550020217895508,-1.9900016784667969,-0.5,0,0.01175081376097098,-2.000000000000203,33.650001525878906,2.400022888241849,33.650001525878906,3.0,33.93000030517578,0.01175081376097098
9007,2015-12-01,34.200000762939446,34.34000015258789,33.81999969482422,34.200000762939446,7239000.0,0.0047003479174150264,2.714305177111528,0.0,57.931052626386474,51.01442655719988,-0.33067634603649054,-0.41072698636685345,-0.8794061347818811,-2.0487303750838137,10.36923824880039,0.5200004577636719,-0.0928635031945646,0.40350036621092755,-0.5520214088113988,1.359022141233254,-0.07426052130023209,0.8812612537220872,-0.86085570747737,84.78270784872205,32.303063390106196,0.4777608875111616,12,-0.20000076293944602,-0.3900012969970632,-0.7800016403198171,-2.150001525878899,-0.8100013732910014,1,0.004093549313605616,-1.7916554080903335,34.040000915527344,-2.000000000000203,33.650001525878906,2.400022888241849,33.650001525878906,0.004093549313605616
9008,2015-12-02,33.18000030517578,34.150001525878906,33.09000015258789,34.040000915527344,5805800.0,-0.029824574123079595,-1.0384623849172872,-100.0,43.37150738060014,50.42435456377291,0.7370468700106727,0.5450720088635492,0.21248220483187197,-1.0038863721086102,9.811212664644223,1.1100006103515554,0.026172356510514305,-0.5580001831054702,-1.5141020607991038,0.39810169458816347,-1.0360511219522834,-0.0799492442586569,1.8199996948242188,7.200012207031251,-41.38249499243878,0.47805093884681676,12,0.8649997711181641,0.6299991607666016,0.3249988555908203,-1.1300010681152344,0.7099990844726634,2,0.02863172857750884,2.714305177111528,34.200000762939446,-1.7916554080903335,34.040000915527344,-2.000000000000203,33.650001525878906,0.02863172857750884
9009,2015-12-03,33.009998321533196,33.18000030517578,32.84999847412109,33.02000045776367,5776500.0,-0.005123628151867954,1.000000000000043,0.011630382711457669,47.321400593730466,50.381253060179965,0.9067780302304485,0.62836470387726,0.45258931994718665,-0.8100965302018395,8.978320766971686,0.3300018310546946,0.008851985485378577,-0.6525020599365305,-1.5868275055994232,0.2818233857263621,-1.1196647827679769,-0.1853393371050842,1.9518016815185604,10.738232696271021,-37.16198378215589,0.46716272283144594,12,0.9150009155273509,0.8000011444091868,0.5575008392334055,-0.9599990844726491,0.540000915527358,3,0.020296940857628787,-1.0384623849172872,33.18000030517578,2.714305177111528,34.200000762939446,-1.7916554080903335,34.040000915527344,0.020296940857628787
9010,2015-12-04,33.740001678466804,33.799999237060554,33.139999389648445,33.139999389648445,5228700.0,0.02211461357322797,-1.199991099073668,-59.98741418760041,55.592106088706814,50.70206717643637,0.13272874124048428,-0.14697847775577344,-0.21349974733157495,-1.5156577079667102,8.309205133513995,0.790000915527358,0.04518228530331214,0.10150127410889098,-0.7964799084070506,0.9994824566248326,-0.3474893171490834,0.5504918653668653,1.137326263427724,59.73169139389972,8.729065094107668,0.44899059125797147,12,0.1849975585937429,0.06999778747557883,-0.2825021743774485,-1.690002441406257,-0.24000167846680398,4,0.008891500359705207,1.000000000000043,33.009998321533196,-1.0384623849172872,33.18000030517578,2.714305177111528,34.200000762939446,0.008891500359705207
9011,2015-12-07,33.56999969482422,33.799999237060554,33.27000045776367,33.61999893188477,6527100.0,-0.005038588476155348,1.5853608611914336,-0.08333174388221444,45.64395335093294,50.52851712627848,0.17538006598517342,0.06494488066700654,0.0071860927079114845,-1.3249877233510858,7.895297839151729,0.5299987792968821,0.06931389208504157,-0.09300060272217081,-0.9527466197130394,0.7667454142686978,-0.5228736112176051,0.3368724057732635,1.2262350683593723,48.32217514305123,0.9834557902051912,0.42987300849543464,12,0.024999618530273438,0.23999977111816406,-0.13000059127807617,-1.5200004577636719,0.5900001525878906,0,0.010723878868758696,-1.199991099073668,33.740001678466804,1.000000000000043,33.009998321533196,-1.0384623849172872,33.18000030517578,0.010723878868758696
9012,2015-12-08,33.110000610351555,33.220001220703125,32.950000762939446,33.11999893188477,4660100.0,-0.013702683606028887,1.5713974314727022,0.1999694819564624,47.44096424626383,50.73560075744195,0.5593843118053314,0.5582936012598552,0.5158254399888591,-0.8416762017946198,7.092036641752131,0.6199989318847727,0.05192400435852562,-0.5559997558593821,-1.407114642144471,0.2951151304257067,-0.9815571990019265,-0.1304423127168377,1.6083847012695358,20.000117375024836,-28.275176101149754,0.42555744314254496,12,0.4849987030029368,0.6999988555908274,0.4549984931945872,-1.0600013732910085,0.18000030517578836,1,0.012987021964637302,1.5853608611914336,33.56999969482422,-1.199991099073668,33.740001678466804,1.000000000000043,33.009998321533196,0.012987021964637302
9013,2015-12-09,33.43000030517578,33.68000030517578,32.939998626708984,32.970001220703125,4937000.0,0.009664744455612606,-1.8461369171630624,-46.007630675249374,48.15535505165385,51.006830319601235,0.1799215848302893,0.2636239767854178,0.23919355091224048,-1.1353079840589473,6.799229470800862,0.7400016784667969,-0.03340597685944857,-0.24350013732910014,-1.0828554528053331,0.5958551781471328,-0.6631777950672202,0.1761775204090199,1.2136495329453112,61.05277529041852,12.366919556743355,0.4196776577381179,12,0.16499900817871094,0.37999916076660156,0.2324986457824707,-1.3800010681152344,0.20000076293945312,2,-0.0011965574382942767,1.5713974314727022,33.110000610351555,1.5853608611914336,33.56999969482422,-1.199991099073668,33.740001678466804,-0.0011965574382942767
9014,2015-12-10,32.93000030517578,33.40999984741211,32.86999893188477,33.360000610351555,3079900.0,-0.014956625648686828,1.0377439972361107,-0.9347851326024426,38.56589663064901,49.161662276510356,0.6336879056915805,0.7168951875897065,0.7557236669978238,-0.609344433320345,7.2416374137227315,0.5600013732910085,-0.052944989716905866,-0.6905000686645479,-1.5781814562617171,0.19718131893262125,-1.1343407624631325,-0.24665937486596334,1.6419034783853093,6.451758451806909,-34.873004997924156,0.4438406937985856,12,0.6649990081787109,0.8799991607666016,0.7574987411499023,-0.8800010681152344,-0.13000106811522727,3,0.029152720181474523,-1.8461369171630624,33.43000030517578,1.5713974314727022,33.110000610351555,1.5853608611914336,33.56999969482422,0.029152720181474523
9015,2015-12-11,32.709999084472656,33.02000045776367,32.56999969482422,32.72999954223633,3855300.0,-0.006680875149234211,-2.00001271568989,0.04651265946310469,32.06413882730688,46.23181942180337,0.7893343057223063,0.9377182848779171,0.9993884121990533,-0.36567274182897336,7.221512447185405,0.4500007629394531,-0.06667799812883857,-0.8805011749267564,-1.8492224698336912,0.08822011998017842,-1.3648618223802274,-0.39614052747328543,1.7930284867108313,11.382068435074073,-23.61149498233842,0.48436064745346835,12,0.7450008392333984,1.0750007629394531,0.9975004196166992,-0.6599998474121094,0.5200004577636719,4,0.02568022549981186,1.0377439972361107,32.93000030517578,-1.8461369171630624,33.43000030517578,1.5713974314727022,33.110000610351555,0.02568022549981186
9016,2015-12-14,32.77000045776367,32.889999389648445,32.360000610351555,32.650001525878906,4005900.0,0.001834343472039368,1.944463871316363,-5.999809269502194,36.72567902755784,43.875666799711304,0.592551344157215,0.9010754080423098,0.9500509112301785,-0.39710329451442306,7.654553640721219,0.5299987792968892,-0.06307112665562897,-0.805999755859375,-1.8159591431617628,0.20395963144301277,-1.3109794495105689,-0.3010200622081811,1.617045440838261,31.060601681935463,-2.132589623477383,0.5049796936511949,12,0.4850006103515625,0.9099998474121094,0.9149990081787109,-0.720001220703125,1.2399978637695241,0,0.02227645810311185,-2.00001271568989,32.709999084472656,1.0377439972361107,32.93000030517578,-1.8461369171630624,33.43000030517578,0.02227645810311185
9017,2015-12-15,33.259998321533196,33.34999847412109,32.810001373291016,32.86999893188477,3952700.0,0.014952635243355328,-1.1176584986386342,3.250023842070009,43.25954421705525,43.86322644820631,-0.05007410190227546,0.3693711238833757,0.4624459627054165,-0.8552313227040784,7.774747846089128,0.5799980163574148,-0.12158100317198262,-0.2775018692016644,-1.2731960509476892,0.7181923125443603,-0.7753489600746803,0.2203452216713515,0.9648839540087053,68.18166054966296,35.15682317124465,0.4978470908730134,12,-0.17999839782714133,0.42000198364258523,0.4225006103515696,-1.2099990844726491,0.5,1,0.0270595782109897,1.944463871316363,32.77000045776367,-2.00001271568989,32.709999084472656,1.0377439972361107,32.93000030517578,0.0270595782109897
9018,2015-12-16,33.830001831054695,33.90999984741211,33.34999847412109,33.389999389648445,5380100.0,0.01713780932912634,-1.153833739252822,1.1282131538793008,51.711026340218204,44.350962642260505,-0.5790744113139183,-0.1732876841099582,-0.08495193642911403,-1.3954750580103834,7.966137036380333,0.6500015258789134,-0.22750159329925168,0.2695014953613324,-0.7311407401354373,1.270143730858102,-0.23081962238705245,0.7698226131097172,0.24568991127198103,94.83883511393694,57.020987255179286,0.5003211177483864,12,-0.6950016021728587,-0.15000152587891336,-0.18750286102295632,-1.7800025939941477,0.0,2,-0.015962189958607986,-1.1176584986386342,33.259998321533196,1.944463871316363,32.77000045776367,-2.00001271568989,32.709999084472656,-0.015962189958607986
9019,2015-12-17,33.919998168945305,34.09999847412109,33.549999237060554,33.810001373291016,3339300.0,0.002660252232324689,1.3404352025453201,0.2499913302815763,52.523330234043826,44.00998754729795,-0.588275920580017,-0.2526077912931086,-0.13696850399643523,-1.457440911624964,8.631459569780695,0.5499992370605327,-0.3475262243218822,0.3444978713989215,-0.6688137218164414,1.3578094646142844,-0.16215792520875993,0.851153668006603,-1.55999755859375,89.6551421743801,46.87517252126918,0.5066557966076825,12,-0.6899986267089844,-0.23999786376952414,-0.2774991989135671,-1.8699989318847585,-0.07999801635741477,3,-0.008549443292587555,-1.153833739252822,33.830001831054695,-1.1176584986386342,33.259998321533196,1.944463871316363,32.77000045776367,-0.008549443292587555
9020,2015-12-18,33.639999389648445,33.860000610351555,33.240001678466804,33.830001831054695,6779600.0,-0.008254681439022193,3.9599914550785753,-1.7273452401596399,46.18319554816568,44.06990334699048,-0.36202504270248426,-0.010145904241262826,0.1637100817438082,-1.1520326269612156,8.540547968356933,0.6799964904785014,-0.2937471180133002,0.0879991531372113,-0.8944495941111796,1.0704479003856022,-0.4032252204869877,0.5792235267614103,-1.2451988220215,73.56323855041408,29.082435853751576,0.4912243736241966,12,-0.4099998474121236,0.040000915527336645,0.002499580383293676,-1.5900001525878977,0.6800003051757741,4,-0.02497027847290545,1.3404352025453201,33.919998168945305,-1.153833739252822,33.830001831054695,-1.1176584986386342,33.259998321533196,-0.02497027847290545
9021,2015-12-21,33.380001068115234,33.84000015258789,33.27000045776367,33.72999954223633,3737400.0,-0.007728844418862124,1.0,1.842073562479923,42.32210593992224,43.50114131295253,-0.14730277581585938,0.17037807933687077,0.4437276988571597,-0.8712318323682666,7.698532093965086,0.5699996948242188,-0.26137332435794747,-0.11599922180175781,-0.9929420695572588,0.7609436259537432,-0.5544706456795083,0.3224722020759927,-0.9510965423584068,44.18612215930118,4.604822552229287,0.43847142387774946,12,-0.15000152587891336,0.2999992370605469,0.2624979019165039,-1.3300018310546875,1.6800003051757812,0,-0.004493754376244996,3.9599914550785753,33.639999389648445,1.3404352025453201,33.919998168945305,-1.153833739252822,33.830001831054695,-0.004493754376244996
9022,2015-12-22,33.810001373291016,33.90999984741211,33.150001525878906,33.47999954223633,4702900.0,0.01288197397891988,1.8679247999078712,-0.942866485013624,56.63158486489955,44.44294462553538,-0.522513662618401,-0.28693491539199556,0.026583315331919266,-1.282508175306532,7.2647259455937165,0.7599983215332031,-0.3344895584001151,0.3220010757446303,-0.5395185610790207,1.1835207125682814,-0.10875874266719165,0.7527608941564523,-1.3476749685669063,69.47389132494952,24.730946667652844,0.4307598184118255,12,-0.5800018310546946,-0.13000106811523438,-0.12000274658203125,-1.7600021362304688,2.109996795654297,1,0.005915319139861763,1.0,33.380001068115234,3.9599914550785753,33.639999389648445,1.3404352025453201,33.919998168945305,0.005915319139861763
9023,2015-12-23,34.240001678466804,34.400001525878906,33.950000762939446,33.970001220703125,3840100.0,0.01271813924016807,-1.9032178674705336,0.8181786655569643,62.27547736994636,47.07734248545731,-0.9225479128218339,-0.7299445373368414,-0.3856218139020129,-1.6922116936224327,7.574206101292191,0.5900001525878906,-0.31574062423596416,0.7365013122558679,-0.16855622352442623,1.641558848036162,0.2839725443657244,1.1890300801460114,-1.7449218323547555,87.20001220703182,36.579527565861696,0.4525287678901456,12,-0.8600006103515696,-0.5600013732910227,-0.5500030517578196,-2.190002441406257,2.1299972534179688,2,-0.014018788942860239,1.8679247999078712,33.810001373291016,1.0,33.380001068115234,3.9599914550785753,33.639999389648445,-0.014018788942860239
9024,2015-12-24,34.259998321533196,34.419998168945305,34.09999847412109,34.15999984741211,1269100.0,0.0005840140796187221,-1.9090719933414684,0.37036409104391765,56.04647903067535,49.74204695249826,-0.8203083920299719,-0.7398300705207532,-0.39528350058302664,-1.686000735647191,7.996285673197081,0.31999969482421875,-0.27102195159418585,0.7259981155395465,-0.2389764073510392,1.6909726384301322,0.24351085409425366,1.2084853769848394,-1.6887216082304732,87.40155351703996,36.366578389149986,0.4824872614452911,12,-0.8699989318847656,-0.5799980163574148,-0.5699996948242116,-2.209999084472649,2.4300003051757812,3,-0.012550978153674897,-1.9032178674705336,34.240001678466804,1.8679247999078712,33.810001373291016,1.0,33.380001068115234,-0.012550978153674897
9025,2015-12-28,34.139999389648445,34.299999237060554,34.02000045776367,34.110000610351555,2733700.0,-0.0035025959650829552,-1.6666666666667342,0.29999237048921507,56.705890800728945,51.9620704828506,-0.5320865945573203,-0.6126504276517366,-0.28257221162347435,-1.543419337385231,8.391752104961588,0.2799987792968821,-0.2535531174620118,0.5814992904663185,-0.4200635935707169,1.583062174503354,0.08071784844780439,1.0822807324848327,-1.4577993890071639,77.95279374748539,25.476895557227508,0.5007814420185169,12,-0.5249996185302805,-0.45999908447266336,-0.5275001525878977,-2.0900001525878977,2.5200004577636648,0,-0.008787324031163224,-1.9090719933414684,34.259998321533196,-1.9032178674705336,34.240001678466804,1.8679247999078712,33.810001373291016,-0.008787324031163224
9026,2015-12-29,34.439998626708984,34.47999954223633,34.240001678466804,34.34000015258789,2857900.0,0.008787324031162669,1.6666384096977127,3.3334181078315845,66.25917417715733,54.51758492286194,-0.6373038378184788,-0.9287645903220465,-0.5952275831281,-1.8246105487670619,8.213487901068586,0.3400001525878835,-0.12335278617447898,0.8614986419677706,-0.19501555801911508,1.9180128419546563,0.3332415419743313,1.3897557419612099,-1.6535307359694613,96.99240788066002,38.73930664917606,0.5282570999934412,12,-0.6249980926513672,-0.7599983215332031,-0.8274993896484375,-2.3899993896484375,1.720001220703125,1,-0.003484289682628039,-1.6666666666667342,34.139999389648445,-1.9090719933414684,34.259998321533196,-1.9032178674705336,34.240001678466804,-0.003484289682628039
9027,2015-12-30,34.34000015258789,34.470001220703125,34.15999984741211,34.450000762939446,2568000.0,-0.0029035562749279986,3.1333095976806877,-1.100022888532774,61.75713039492568,55.63381870671832,-0.4112428437609239,-0.8619316223917934,-0.5038277889753502,-1.7105057298887587,7.935556300956847,0.3100013732910156,0.07225057702429893,0.754500198364255,-0.3210358987618065,1.8300362954903164,0.21673214980122424,1.2922682469272857,-1.4180497297286223,73.5849599815746,15.038026264193384,0.5377680485630321,12,-0.5249996185302734,-0.6599998474121094,-0.5125007629394531,-2.2900009155273438,1.6500015258789062,2,0.020966838017001832,1.6666384096977127,34.439998626708984,-1.6666666666667342,34.139999389648445,-1.9090719933414684,34.259998321533196,0.020966838017001832
9028,2015-12-31,34.130001068115234,34.389999389648445,33.75,34.389999389648445,3044700.0,-0.006115290726253275,3.9231040098593746,2.3636079900127016,66.75983219549224,57.21565225799037,-0.17233669848400268,-0.6082995014888581,-0.30472243025531753,-1.4882765699465637,8.50387699464888,0.6399993896484446,0.2369601544017499,0.4970010757446275,-0.5870091623331177,1.5810113138223727,-0.04500404329424157,1.0390061947834965,-1.0834067157057987,52.05497347999896,-12.54126009877509,0.5420051190388725,12,-0.3150005340576172,-0.7100009918212891,-0.23250102996826172,-2.0400009155273438,1.999999999999993,3,0.052446441394996546,3.1333095976806877,34.34000015258789,1.6666384096977127,34.439998626708984,-1.6666666666667342,34.139999389648445,0.052446441394996546
9029,2016-01-04,33.68000030517578,33.93000030517578,33.36999893188477,33.900001525878906,5092500.0,-0.013184903277364657,3.0000272479563526,0.8461640036973227,62.72970846024008,59.05415369266531,0.2682495220642025,-0.11123320730915509,0.12989805200375315,-1.0323704443731856,8.711902157388177,0.7600021362304616,0.33242511564107957,0.013500213623046875,-1.030102276424195,1.0571027036702887,-0.5083010314005776,0.5353014586466713,-0.5187335375801965,27.928036291153568,-41.60664555253138,0.5218012450236214,1,0.13500022888183594,-0.26000022888183594,0.2174997329711914,-1.3400001525878906,2.5900001525878906,0,0.07986931717146106,3.9231040098593746,34.130001068115234,3.1333095976806877,34.34000015258789,1.6666384096977127,34.439998626708984,0.07986931717146106
9030,2016-01-05,34.040000915527344,34.09999847412109,33.22999954223633,33.689998626708984,5068800.0,0.010688854129738301,2.7021435470388053,-1.5909106672215287,65.45016794921908,61.62393836036496,-0.032457091891693324,-0.4717954523074326,-0.2577356691022743,-1.3938926185656442,8.700557977587886,0.8699989318847585,0.3459310001913636,0.3585008621215806,-0.698092935440819,1.4150946596839802,-0.16979603665961918,0.8867977609027804,0.4399986267089844,64.80010986328125,-9.204665214003057,0.5282968987811982,1,-0.22500038146972656,-0.6200008392333984,-0.1425008773803711,-1.7000007629394531,1.8600006103515625,1,0.07784951938625939,3.0000272479563526,33.68000030517578,3.9231040098593746,34.130001068115234,3.1333095976806877,34.34000015258789,0.07784951938625939
9031,2016-01-06,33.93000030517578,34.130001068115234,33.639999389648445,33.77000045776367,4119100.0,-0.0032315102054355505,-1.3333303058101649,0.457139431722815,58.981279307012386,61.88501552059972,0.18301104522696932,-0.35146124641455856,-0.15884051590287385,-1.2844719769462003,8.705173070632258,0.49000167846678977,0.3453585790095204,0.2305002212524414,-0.8303529284806146,1.2913533709854974,-0.29992635361408304,0.7609267961189659,0.5249992370605483,56.451598017590655,-17.53423068748883,0.5304265748665268,1,-0.07500076293945312,-0.5100002288818359,-0.025000572204589844,-1.380000114440918,1.8100013732910156,2,0.08045975589985144,2.7021435470388053,34.040000915527344,3.0000272479563526,33.68000030517578,3.9231040098593746,34.130001068115234,0.08045975589985144
9032,2016-01-07,33.540000915527344,33.830001831054695,33.419998168945305,33.669998168945305,3897700.0,-0.011494234781629142,-1.2162195599727734,-0.8124836087070104,45.91546601791501,60.067236481485125,0.59304855108428,0.076317253018658,0.21045688178669764,-0.9006793580253785,9.11601466092364,0.5100021362304759,0.39965864051119127,-0.18099918365478374,-1.208451835136323,0.8464534678267555,-0.6947255093955533,0.33272714208598586,0.8904986267089825,26.72425983353432,-42.78044050083335,0.5137263257407692,1,0.3149986267089844,-0.12000083923339844,0.36499881744384766,-0.9050006866455078,2.4899978637695384,3,0.07811564878854371,-1.3333303058101649,33.93000030517578,2.7021435470388053,34.040000915527344,3.0000272479563526,33.68000030517578,0.07811564878854371
9033,2016-01-08,33.389999389648445,33.81999969482422,33.330001831054695,33.56999969482422,5717700.0,-0.004472317286355665,-2.2667022710511997,1.3846469863255095,42.659282412837804,58.57977019061428,0.6814602370607901,0.23522865229572432,0.3385537759003796,-0.7613326590017593,9.000102972025534,0.48999786376952414,0.501067337099272,-0.32900066375731996,-1.3589910166361108,0.7009896891214709,-0.8439958401967118,0.1859945126820719,1.0164901525878847,17.77773068283044,-47.14657875834763,0.5149951764393946,1,0.4650001525878835,0.030000686645500707,0.5150003433227468,-0.5599994659423899,2.6000022888183523,4,0.0778676950088355,-1.2162195599727734,33.540000915527344,-1.3333303058101649,33.93000030517578,2.7021435470388053,34.040000915527344,0.0778676950088355
9034,2016-01-11,33.889999389648445,34.009998321533196,33.450000762939446,33.59000015258789,5937800.0,0.014974543550156705,1.0740761671977206,-1.6666596024245532,53.263712512823595,58.19730593640257,0.1379649480945062,-0.19938562915111646,-0.14962303323494552,-1.2667930834834422,8.921745692801478,0.6199989318847514,0.49669684283315974,0.12299938201905292,-0.8394340318406819,1.0854327958787877,-0.35821732491081093,0.6042160889489168,0.49296035258788606,73.33319204848975,9.109145718713833,0.48121670692986585,1,-0.03499984741211648,-0.4699993133544993,0.03750038146971946,-0.9949989318847727,2.6300010681152273,0,0.06609624428470728,-2.2667022710511997,33.389999389648445,-1.2162195599727734,33.540000915527344,-1.3333303058101649,33.93000030517578,0.06609624428470728
9035,2016-01-12,33.549999237060554,33.990001678466804,33.259998321533196,33.990001678466804,5806400.0,-0.010032462635326644,2.3181786655570074,-1.4666785346438624,52.17389183419818,56.63227456496267,0.43077264597045684,0.2179460909665707,0.18656512797169,-0.9357229208071445,9.341104797859611,0.730003356933608,0.4124482167816552,-0.2590007781982351,-1.0917993867713136,0.5737978303748434,-0.6754000824847708,0.15739852608830063,0.8099013011757776,33.3333333333347,-32.04460785221372,0.41639930428653754,1,0.3000011444091726,-0.12999916076660867,0.31750011444091086,-0.6549987792968821,2.709999084472649,1,0.08107306356354571,1.0740761671977206,33.889999389648445,-2.2667022710511997,33.389999389648445,-1.2162195599727734,33.540000915527344,0.08107306356354571
9036,2016-01-13,33.5,33.84999847412109,33.400001525878906,33.61999893188477,4977500.0,-0.0014902902592416334,-1.812517136555955,0.2727233319461945,45.60903944056787,54.838042236700694,0.37259284349974564,0.34302631354856317,0.21242763159659717,-0.8926399791315376,9.785152117695745,0.4499969482421804,0.36401537509807724,-0.34549999237060547,-1.0388815147463575,0.34788153000514654,-0.692190753558485,0.0011907688172740905,0.837302518316335,32.00022379557386,-31.50221076437255,0.34669076118787606,1,0.3099994659423828,-0.07999992370605469,0.36749935150146484,-0.5699996948242188,2.5,2,0.07164183659340018,2.3181786655570074,33.549999237060554,1.0740761671977206,33.889999389648445,-2.2667022710511997,33.389999389648445,0.07164183659340018
9037,2016-01-14,34.15999984741211,34.40999984741211,33.22999954223633,33.549999237060554,6294400.0,0.019701487982451082,1.1261255069076912,-5.083383666592131,48.936144309396646,52.85763247157896,-0.352717165013388,-0.2593895815924583,-0.4564778602426145,-1.5482839521293386,10.079472465128031,1.1800003051757812,0.3339105941838767,0.2694997787475586,-0.379271206538192,0.9182707640333092,-0.05488571389531671,0.5938852713904339,-0.9300003051757812,78.81356480134484,17.552400330459932,0.3243854926428752,1,-0.3400001525878906,-0.7399997711181641,-0.4575004577636719,-1.1999998092651367,1.9099998474121094,3,0.046252981209377486,-1.812517136555955,33.5,2.3181786655570074,33.549999237060554,1.0740761671977206,33.889999389648445,0.046252981209377486
9038,2016-01-15,33.290000915527344,33.990001678466804,32.970001220703125,33.610000610351555,6194400.0,-0.025468352920694604,-1.1250029802350958,-0.5245891387547784,39.479413446444866,50.274266358935044,0.43091212545121493,0.5987792807744015,0.38787486268195437,-0.654514176970622,9.534460024037658,1.1899986267089844,0.20722693335912368,-0.5734991073608384,-1.2756240258658806,0.1286258111442038,-0.9245615666133631,-0.22243664810831376,1.1199989318847656,22.22222222222222,-34.25629195395605,0.35106245925252244,1,0.39999961853027344,0.12999916076660156,0.41249847412109375,-0.0800008773803711,2.6399993896484375,4,0.08230693266492306,1.1261255069076912,34.15999984741211,-1.812517136555955,33.5,2.3181786655570074,33.549999237060554,0.08230693266492306
9039,2016-01-19,33.630001068115234,33.759998321533196,33.259998321533196,33.549999237060554,6161400.0,0.010213281563152599,1.9412081500764178,-0.2500059604701452,44.72051210159886,47.970971264755015,0.09283646797055667,0.24868977441690276,0.0201700528049642,-0.9552723434666603,8.74268200042606,0.5,0.11313802673676321,-0.21899909973144815,-0.9281538168834302,0.49015561742053393,-0.5735764583074427,0.13557825884454644,0.779998779296875,45.833366447056456,-7.60126541125549,0.3545773585759922,1,0.05999946594238281,-0.21000099182128906,0.07249832153320312,-0.22500133514404297,2.7199974060058594,1,0.07017545451668417,-1.1250029802350958,33.290000915527344,1.1261255069076912,34.15999984741211,-1.812517136555955,33.5,0.07017545451668417
9040,2016-01-20,32.799999237060554,33.549999237060554,32.18000030517578,33.400001525878906,8371500.0,-0.024680398593314612,2.0444498132912545,-7.499856952127223,34.701499972955546,45.27321800541537,0.8140527847387204,1.0672528562477979,0.8219226744937487,-0.10227224048342265,8.801670432004043,1.4500007629394531,-0.012099653463636173,-1.0070009231567312,-1.854314768666562,-0.15968707764690038,-1.4306578459116466,-0.5833440004018158,1.5812006378173749,27.802648392609726,-19.290989683905806,0.4236569227549163,1,0.49500083923339133,0.5300006866455007,0.9025001525878835,0.6550006866455007,2.0200004577636648,2,0.11341467400096472,1.9412081500764178,33.630001068115234,-1.1250029802350958,33.290000915527344,1.1261255069076912,34.15999984741211,0.11341467400096472
9041,2016-01-21,33.22999954223633,33.310001373291016,32.61999893188477,32.900001525878906,5108800.0,0.013109765706638132,1.8163268483701667,-0.5499945958661621,40.246044515955994,44.643282282975484,0.306552430475989,0.6592380992327946,0.4048385739417171,-0.514044908870062,8.863846671723044,0.6900024414062429,-0.08610076051063231,-0.5695005416870131,-1.4351849428367345,0.2961838594627082,-1.0023427422618738,-0.13665834111215247,1.0631523498535174,47.08517724660911,3.204437452840004,0.43284220057486045,1,0.06500053405761719,0.10000038146972656,0.3900003433227539,0.3800010681152344,1.7600021362304759,3,0.09118263078654731,2.0444498132912545,32.799999237060554,1.9412081500764178,33.630001068115234,-1.1250029802350958,33.290000915527344,0.09118263078654731
9042,2016-01-22,34.009998321533196,34.09999847412109,33.240001678466804,33.459999084472656,4789700.0,0.023472729161656103,1.3561570820160496,1.6666743731720917,49.04151193585455,45.352418896644004,-0.44674620523188935,-0.11068399744831225,-0.3519468213508574,-1.2650278428446526,8.656393876182497,0.8699989318847585,-0.19201961673694257,0.20049839019774396,-0.670302128788201,1.0712989091836889,-0.2349018692952285,0.6358986496907164,0.19862750708009003,95.31248758235381,50.29842804871192,0.4354002594929739,1,-0.7149982452392507,-0.6799983978271413,-0.5424976348876882,-0.3999977111816335,0.8200035095214986,4,0.05851225453330433,1.8163268483701667,33.22999954223633,2.0444498132912545,32.799999237060554,1.9412081500764178,33.630001068115234,0.05851225453330433
9043,2016-01-25,33.759998321533196,34.169998168945305,33.709999084472656,33.97999954223633,4359600.0,-0.007350779545370223,-1.8749970197648747,-0.4000027743291506,50.6600494903351,45.063123005256394,-0.1550473090098805,0.10699735017263379,-0.08857455659256885,-0.9811036271645506,7.784671291583758,0.45999908447264914,-0.2641463063784357,-0.025501441955576354,-0.872476595673163,0.8214737117620103,-0.44898901881437325,0.39798613490322055,-1.5799980163574148,79.39697047536156,30.890601039201997,0.4234875768587936,1,-0.4649982452392507,-0.42999839782714133,-0.37999820709227805,-0.07999801635741477,1.1599998474121094,0,0.06842421469605431,1.3561570820160496,34.009998321533196,1.8163268483701667,33.22999954223633,2.0444498132912545,32.799999237060554,0.06842421469605431
9044,2016-01-26,33.830001831054695,34.290000915527344,33.65999984741211,33.799999237060554,4058200.0,0.0020735637737532286,-3.0645050144586827,-0.1363746705506961,48.18025191528079,44.6193852364878,-0.2620095881625488,0.0032968898078920006,-0.1670056647711533,-1.0006239750946975,6.905738717789312,0.6300010681152344,-0.24765957614631873,0.06600189208985086,-0.7515785601768741,0.8835823443565758,-0.3427883340435116,0.4747921182232133,-1.6102015686035216,78.19910182888499,30.442065037468815,0.40879022613336147,1,-0.5350017547607493,-0.5000019073486399,-0.422501564025886,-0.15000152587891336,1.4299964904785085,1,0.06207503282466176,-1.8749970197648747,33.759998321533196,1.3561570820160496,34.009998321533196,1.8163268483701667,33.22999954223633,0.06207503282466176
9045,2016-01-27,33.84000015258789,34.110000610351555,33.540000915527344,33.709999084472656,3901000.0,0.00029554599444381324,-1.4255440031816071,4.332994278448824,49.20634813843511,45.0190862029175,-0.2531685976843079,-0.03196801183382547,-0.1635673662339343,-0.9619635464747489,6.0529406473880005,0.5699996948242116,-0.20216574340582127,0.09100017547607564,-0.7083390251805994,0.8903393761327507,-0.3086694248522619,0.4906697758044132,-1.5373918640136708,73.05387853744212,25.306227079470872,0.39966960032833876,1,-0.5450000762939453,-0.5100002288818359,-0.38500022888183594,-0.15999984741210938,1.8299980163574219,2,0.07417252689761744,-3.0645050144586827,33.830001831054695,-1.8749970197648747,33.759998321533196,1.3561570820160496,34.009998321533196,0.07417252689761744
9046,2016-01-28,34.31999969482422,34.549999237060554,33.59999847412109,33.84000015258789,3880700.0,0.014184383571866466,1.021281172006574,3.6922738343261248,56.77082022583531,45.889605749188455,-0.6756731557875426,-0.5495966240877692,-0.6162161375086583,-1.3917755674992378,5.152260513958237,0.9500007629394673,-0.22956659882353847,0.5769996643066406,-0.20204449440467442,1.3560438230179557,0.1874775849509831,0.9665217436622981,-1.9378957011718754,82.44275031449418,30.712416130694002,0.389522079355656,1,-0.9549999237060547,-0.9549999237060547,-0.8649997711181641,-0.6399993896484375,1.7400016784667969,3,0.014568764698311032,-1.4255440031816071,33.84000015258789,-3.0645050144586827,33.830001831054695,-1.8749970197648747,33.759998321533196,0.014568764698311032
9047,2016-01-29,35.060001373291016,35.150001525878906,34.5,34.689998626708984,5248900.0,0.021561820659875996,1.3636287973366625,0.770839790509342,63.14961717874699,48.51962838611091,-1.4243718341603824,-1.299518920541061,-1.3509749470497638,-2.0673565172839545,4.63164112137213,0.8300018310546875,-0.20691179818301464,1.281001281738284,0.33676838684647237,2.225234176630096,0.8088848342923782,1.75311772918419,-2.54782366503418,94.4099305298873,36.799183014241336,0.4721164474459049,1,-1.3950004577636719,-1.3950004577636719,-1.605001449584961,-1.3800010681152344,0.8999977111816406,4,-0.0019965685134724076,1.021281172006574,34.31999969482422,-1.4255440031816071,33.84000015258789,-3.0645050144586827,33.830001831054695,-0.0019965685134724076
9048,2016-02-01,35.91999816894531,36.099998474121094,35.080001831054695,35.150001525878906,10278200.0,0.02452928585192371,-1.241760637183,2.0810565601996,65.12666956985441,50.786979215917086,-2.092074762734619,-2.1276220807497737,-2.1743505162696692,-2.8606308194958814,5.1755202341092525,1.0399971008300781,-0.12250418754706516,2.0514982223510714,0.7109993788460613,3.3919970658560814,1.38124880059857,2.721747644103573,-3.1967945552787143,92.96873137353074,35.80401091625809,0.670249421752505,2,-1.779998779296875,-1.779998779296875,-2.464998245239258,-2.2399978637695312,0.5400009155273438,0,-0.0303451111763412,1.3636287973366625,35.060001373291016,1.021281172006574,34.31999969482422,-1.4255440031816071,33.84000015258789,-0.0303451111763412
9049,2016-02-02,36.36999893188477,36.56999969482422,35.52000045776367,35.56999969482422,8670800.0,0.012527861522234396,-1.3333375718966298,1.038964577656685,70.67448549128493,54.78397760684257,-2.360796062405818,-2.4936106410401138,-2.589805434510346,-3.2331104276420675,6.423100589049083,1.0499992370605469,-0.08311187744647697,2.366999053955084,0.6261213631673428,4.107876744742825,1.4965602085612133,3.2374378993489543,-3.309115832172722,93.39931209523928,31.847794145240215,0.8704388453938703,2,-1.7749996185302805,-1.9949989318847727,-2.839998245239265,-2.6899986267089915,0.18000030517577414,1,-0.039868045243968475,-1.241760637183,35.91999816894531,1.3636287973366625,35.060001373291016,1.021281172006574,34.31999969482422,-0.039868045243968475
9050,2016-02-03,36.68999862670898,37.04999923706055,36.36000061035156,36.47000122070313,7882000.0,0.008798452136980162,-2.1363671830973705,0.2749970197648989,72.49646373804815,58.36735752040837,-2.3143491334282658,-2.7456718651637786,-2.8866252351905715,-3.474697571089145,7.697889986304649,0.6899986267089844,0.09618823090566053,2.5544988632202106,0.43873941546993933,4.670258310970482,1.4966191393450785,3.6123785870953427,-3.2080215355834696,89.56520200752527,23.27284227470271,1.0578797238751345,2,-1.5449981689453054,-2.074998855590813,-3.154998779296868,-3.009998321533196,-0.12999725341796164,2,-0.03897520737803428,-1.3333375718966298,36.36999893188477,-1.241760637183,35.91999816894531,1.3636287973366625,35.060001373291016,-0.03897520737803428
9051,2016-02-04,36.65999984741211,37.22999954223633,35.900001525878906,36.36999893188477,8225200.0,-0.0008176282480160113,-1.162605912491161,1.3182015224290033,69.34984794354727,60.62383929904089,-1.9519013416155246,-2.6358006152098525,-2.8458900005349435,-3.368059688362102,8.721771149035156,1.3299980163574219,0.23783085689937167,2.388000106811525,-0.005909114739040433,4.78190932836209,1.1910454960362387,3.584954717586811,-2.6784996558556955,79.12088679849033,13.817014939889091,1.1969546107752829,2,-1.2749996185302734,-1.9549999237060547,-3.0124998092651367,-2.979999542236328,-0.2999992370605469,3,-0.027004955880726267,-2.1363671830973705,36.68999862670898,-1.3333375718966298,36.36999893188477,-1.241760637183,35.91999816894531,-0.027004955880726267
9052,2016-02-05,36.15999984741211,36.54999923706055,35.849998474121094,36.31999969482422,7619500.0,-0.01363884348284572,1.258070867352903,-0.5517218699850178,73.56320903099812,63.168634803559,-1.2458674234065157,-2.033722812602349,-2.323656167579749,-2.7964240968679377,9.935904598254016,0.8100013732910156,0.5207459721308254,1.757000160217288,-0.7522169065241471,4.266217226958723,0.502391626846574,3.011608693588002,-1.6587397597469078,50.23251935295552,-19.6731945855354,1.2546085333707173,2,-0.7749996185302734,-1.4549999237060547,-2.41249942779541,-2.479999542236328,0.34999847412109375,4,-0.002765444539354678,-1.162605912491161,36.65999984741211,-2.1363671830973705,36.68999862670898,-1.3333375718966298,36.36999893188477,-0.002765444539354678
9053,2016-02-08,35.9900016784668,36.40999984741211,35.61999893188477,35.77000045776367,5847800.0,-0.004701276815892386,-2.038440095073268,-1.3750089407052428,69.93244375252927,65.58554500769772,-0.8116288284636823,-1.748603538108135,-2.1316515994252825,-2.5587240457112728,10.931693326187638,0.7900009155273366,0.7595642218993248,1.4570018768310575,-1.1001846524173402,4.014188406079455,0.17840861220685866,2.7355951414552564,-1.0521432780702185,27.48546621871835,-43.58711570689474,1.278593264624198,2,-0.6050014495849609,-1.2850017547607422,-2.2425012588500977,-2.3100013732910156,0.9399986267089844,0,-0.000833636915668512,1.258070867352903,36.15999984741211,-1.162605912491161,36.65999984741211,-2.1363671830973705,36.68999862670898,-0.000833636915668512
9054,2016-02-09,36.13000106811523,36.54999923706055,35.75,35.970001220703125,5172200.0,0.0038899522956175048,-1.6666539510576208,0.7272679983353818,81.83560756579814,69.21101827740472,-0.6605244824689365,-1.8047117139578788,-2.238537481890525,-2.633511927828131,12.20377223687272,0.7999992370605469,0.9011847391559229,1.4850011825561467,-1.1486793371668327,4.118681702279126,0.16816092269465344,2.80184144241764,-0.8254000850242917,31.677139309847334,-43.01531442955957,1.3168402598614903,2,-0.7150020599365163,-1.4250011444091726,-2.512500762939446,-2.450000762939446,1.4399986267089915,1,0.009133628746240241,-2.038440095073268,35.9900016784668,1.258070867352903,36.15999984741211,-1.162605912491161,36.65999984741211,0.009133628746240241
9055,2016-02-10,36.27000045776367,36.47000122070313,35.61000061035156,36.02000045776367,4498000.0,0.0038748792003771015,1.6461495123067353,1.56250149011761,80.76927234959352,71.8775129578223,-0.46888753207984024,-1.8240048997572131,-2.3431138304311077,-2.714328229155541,13.290010856724626,0.8600006103515696,1.0697666814068256,1.4890005111694364,-1.1871702503270498,4.165171272665923,0.15091513042119686,2.827085891917676,0.9599990844726562,40.74075818335519,-35.89706435425426,1.3380853807482418,2,-0.4050006866455078,-1.5650005340576172,-2.6525001525878906,-2.5900001525878906,0.7900009155273438,2,0.0077198449341884245,-1.6666539510576208,36.13000106811523,-2.038440095073268,35.9900016784668,1.258070867352903,36.15999984741211,0.0077198449341884245
9056,2016-02-11,35.900001525878906,36.349998474121094,35.810001373291016,36.099998474121094,4446700.0,-0.010201238688034464,-1.8421105467103018,-0.79998779296875,70.86098570876408,72.73433168337975,0.16629153891856419,-1.3333462124707012,-1.9538337005338846,-2.289251637646082,14.434951161344536,0.5399971008300781,1.261786358706246,0.9990015029907227,-1.650414740252991,3.6484177462344363,-0.3257066186311306,2.323709624612576,1.2975980377197232,30.85120629831788,-41.630579671006174,1.3247081216218568,2,0.25499916076660156,-1.1950016021728516,-2.282501220703125,-2.220001220703125,1.289997100830071,3,0.018384396082444132,1.6461495123067353,36.27000045776367,-1.6666539510576208,36.13000106811523,-2.038440095073268,35.9900016784668,0.018384396082444132
9057,2016-02-12,35.7400016784668,36.04999923706055,35.529998779296875,35.95000076293945,4590800.0,-0.004456820072744838,1.5366121438806082,1.0500114442664226,72.29736115430823,73.53107519276351,0.48376649325167875,-1.1055916626146214,-1.7811723932372843,-2.0804532210652695,14.991574539978203,0.5200004577636719,1.462320250213665,0.7600015640258775,-1.8906072149462076,3.4106103429979626,-0.5653028254601651,2.08530595351192,1.4258459060668898,20.588510286588356,-48.91102762055978,1.3253043894860437,2,0.6349983215332031,-1.0350017547607422,-2.10250186920166,-2.0600013732910156,1.2699966430664062,4,0.01734747909254608,-1.8421105467103018,35.900001525878906,1.6461495123067353,36.27000045776367,-1.6666539510576208,36.13000106811523,0.01734747909254608
9058,2016-02-16,36.02999877929688,36.25,35.599998474121094,35.90999984741211,4805500.0,0.008114076306963591,1.3214283281449037,-0.5714259763851383,73.60517621325693,73.85670749520484,0.23581206156760004,-1.24354728535765,-2.0219944963813816,-2.3148395637274106,16.14087381130704,0.6500015258789062,1.5990679267826025,0.912998771667489,-1.651668981934023,3.477666525269001,-0.36933510513326695,2.195332648468245,1.07041485302733,49.019585843740295,-18.578967930713652,1.2823338768007546,2,0.35000038146971946,-1.3249988555908274,-2.3924989700317454,-2.349998474121101,1.0300025939941335,1,0.013322219220060827,1.5366121438806082,35.7400016784668,-1.8421105467103018,35.900001525878906,1.6461495123067353,36.27000045776367,0.013322219220060827
9059,2016-02-17,35.9900016784668,36.20000076293945,35.790000915527344,36.099998474121094,3542300.0,-0.0011101055283151418,1.6451485879529932,-0.916648122834291,72.92118765108357,73.90389904109767,0.24165005953716445,-1.0726761620148721,-1.92679277521016,-2.219538384631413,17.35228264336834,0.4099998474121094,1.637138315943659,0.7550016403198256,-1.7377545678013604,3.2477578484410117,-0.4913764637407638,2.001379744380415,1.0475953597363201,48.9363515356142,-17.22972976653559,1.2463781040605928,2,0.3899974822998047,-1.2850017547607422,-2.35250186920166,-2.3100013732910156,1.1999969482421804,2,0.026118326837183625,1.3214283281449037,36.02999877929688,1.5366121438806082,35.7400016784668,-1.8421105467103018,35.900001525878906,0.026118326837183625
9060,2016-02-18,36.52000045776367,36.650001525878906,35.93000030517578,36.060001373291016,3729100.0,0.014726278260053016,1.0,-4.181931680249696,73.20682559138038,74.33245211307913,-0.35201727039450503,-1.3804697124197816,-2.4178238929844724,-2.6985732850520208,17.637859291397,0.720001220703125,1.6063594682738866,1.0990003585815415,-1.1742206768367396,3.3722213939998227,-0.03761015912760257,2.2356108762906857,0.45729265008319686,88.39279023984851,23.282385094226797,1.1366105177091415,2,-0.43000030517578125,-1.8150005340576172,-2.882500648498535,-2.8400001525878906,0.6499977111816406,3,0.028751347861424525,1.6451485879529932,35.9900016784668,1.3214283281449037,36.02999877929688,1.5366121438806082,35.7400016784668,0.028751347861424525
9061,2016-02-19,36.2599983215332,36.52999877929688,36.060001373291016,36.5099983215332,5287300.0,-0.0071194450430297485,2.241351187813944,-0.5434793425439106,64.08451460961916,73.27926384403703,-0.17290516588840887,-0.9294837911890568,-2.115591403469139,-2.394828952575594,17.93886885634033,0.4699974060058665,1.484661138135138,0.6874982833862333,-1.3639543909690985,2.738950957741565,-0.3382280537914326,1.7132246205638992,0.6594030131716693,65.17837071954551,3.6182518901555554,1.0257263371776641,2,-0.1699981689453125,-1.5549983978271484,-2.624998092651367,-2.579998016357422,1.3400001525878906,4,0.02206296439023081,1.0,36.52000045776367,1.6451485879529932,35.9900016784668,1.3214283281449037,36.02999877929688,0.02206296439023081
9062,2016-02-22,36.0,36.349998474121094,35.5,36.27999877929688,6808600.0,-0.007170389784017184,3.0476294277929155,1.1199951171875284,51.092924652194405,71.18598394399982,0.06929779631086319,-0.5404653750113226,-1.800683819269878,-2.091038537398923,19.222761455832135,0.8499984741210938,1.3013682070767203,0.32799987792968466,-1.593266980751494,2.2492667366108634,-0.6326335514109047,1.288633307270274,0.8638252324885514,43.478203180458166,-13.52611174735879,0.9606334293405886,2,0.07500076293945312,-1.2950000762939453,-2.385000228881836,-2.3199996948242188,1.7000007629394531,0,0.0330555174085827,2.241351187813944,36.2599983215332,1.0,36.52000045776367,1.6451485879529932,35.9900016784668,0.0330555174085827
9063,2016-02-23,36.06999969482422,36.36000061035156,35.900001525878906,36.0,3031300.0,0.0019444359673395084,-2.4074429907598405,-0.24999999999999364,45.426823240434906,67.1405634634039,0.013230513817035217,-0.4516906757178418,-1.8241448637239444,-2.12134431536181,20.660724059741156,0.45999908447265625,1.1542053347199257,0.2824995040893583,-1.4200906331452927,1.9850896413240093,-0.5687955645279672,1.1337945727066838,0.7119960237150167,49.56512508873306,-2.71833723204918,0.851295068617325,2,0.005001068115234375,-1.364999771118164,-2.4499998092651367,-2.3899993896484375,2.0,1,0.02606040018469602,3.0476294277929155,36.0,2.241351187813944,36.2599983215332,1.0,36.52000045776367,0.02606040018469602
9064,2016-02-24,35.93000030517578,36.16999816894531,35.41999816894531,36.0,6767300.0,-0.003881324946851228,2.6585719868252107,-1.0,37.74191126977051,62.35974556564578,0.13619908960050964,-0.15420416892007438,-1.6221551421398317,-1.9529197839933374,21.705074072296192,0.75,1.010023930245012,0.03750019073486044,-1.3942723109008526,1.4692726923705735,-0.6783860600829925,0.7533864415527134,0.7750756702510984,41.46347514871076,-5.851943851201369,0.7158862508178562,2,0.10499954223632812,-1.2250003814697266,-2.375,-2.25,2.259998321533196,2,0.031450071208389385,-2.4074429907598405,36.06999969482422,3.0476294277929155,36.0,2.241351187813944,36.2599983215332,0.031450071208389385
9065,2016-02-25,36.349998474121094,36.36999893188477,35.7599983215332,36.06999969482422,5827700.0,0.011689344986863581,2.8125074505875776,-4.0,45.55870229833674,59.54838074226497,-0.30313598406915787,-0.396865520829607,-1.9669120753800087,-2.3371314769546956,23.1020629269296,0.6100006103515696,0.9156292822428185,0.33199844360351705,-0.7360951295778904,1.4000920167849245,-0.2020483429871902,0.8660452301942243,0.2522712767872619,83.7837652072302,38.818860891631715,0.534046786590704,2,-0.3149986267089844,-1.644998550415039,-2.7949981689453125,-2.6699981689453125,1.6800003051757884,3,0.02310867091743929,2.6585719868252107,35.93000030517578,-2.4074429907598405,36.06999969482422,3.0476294277929155,36.0,0.02310867091743929
9066,2016-02-26,34.81999969482422,36.29999923706055,34.75,36.16999816894531,9262600.0,-0.0420907522289482,-1.0805388715648474,-4.821444141689374,35.176940923480515,55.423889605506346,1.181836422488729,1.235876670687503,-0.3798337881187024,-0.7869053629837026,23.955221703005886,1.5999984741210938,0.7067390020071187,-1.2230003356933565,-2.1358804626479397,-0.31012020873877333,-1.6794403991706446,-0.7665602722160685,1.6876883295270915,4.32097166525772,-38.32618074634689,0.4564400634772911,2,0.8800010681152344,0.10499954223632812,-1.5074996948242188,-1.2299995422363281,2.5100021362304688,4,0.06748990507516872,2.8125074505875776,36.349998474121094,2.6585719868252107,35.93000030517578,-2.4074429907598405,36.06999969482422,0.06748990507516872
9067,2016-02-29,34.990001678466804,35.59000015258789,34.639999389648445,34.81999969482422,6843900.0,0.0048823085908256125,-2.584890993759831,-0.12592753762426565,38.9380262100723,51.57198404959694,0.9993513457059464,1.117664857306643,-0.5054004825603045,-0.9425116303243612,24.106049071978298,0.950000762939446,0.49715364976832177,-1.0494983673095604,-1.9786391442296676,-0.12035759038945315,-1.514068755769614,-0.5849279788495068,1.3799972534179688,20.23135152775358,-23.328454146369303,0.46457038846005294,2,0.6549987792968679,0.24499893188475852,-1.677501678466804,-1.4000015258789134,2.5699996948242116,0,0.07459264562597911,-1.0805388715648474,34.81999969482422,2.8125074505875776,36.349998474121094,2.6585719868252107,35.93000030517578,0.07459264562597911
9068,2016-03-01,34.830001831054695,35.31999969482422,34.610000610351555,35.220001220703125,6173700.0,-0.004572730486908649,1.4067914964051345,-2.2940872882305365,35.682794583117555,47.434384819822945,1.0853689057343203,1.256225284242312,-0.3202841269148351,-0.7621941365357401,23.266065176780742,0.7099990844726634,0.3725086278316354,-1.1549983978271428,-2.2300639187545244,-0.07993287689976114,-1.6925311582908336,-0.617465637363452,1.4699974060058523,12.500081279139277,-31.217666022307636,0.5375327604636913,3,0.7999992370605398,0.5549983978271413,-1.5175018310546946,-1.240001678466804,2.529998779296868,1,0.08240019468864479,-2.584890993759831,34.990001678466804,-1.0805388715648474,34.81999969482422,2.8125074505875776,36.349998474121094,0.08240019468864479
9069,2016-03-02,34.919998168945305,34.939998626708984,34.0,34.700000762939446,5463700.0,0.0025838740499395385,6.230805346479056,-0.5640967956492924,34.966521469843784,43.18546213965221,0.9248932908963283,1.1088816439830609,-0.38650163811238514,-0.8242773561531109,22.22113410900878,0.9399986267089844,0.24964071966679313,-0.992502021789555,-2.1506101140623244,0.1656060704832143,-1.5715560679259397,-0.4134479756531704,1.143401260375981,38.81850563593566,-5.057872466813244,0.5790540461363854,3,0.3450012207031321,0.46500205993653054,-1.6074981689453054,-1.3299980163574148,2.480003356933601,2,0.09020623399345529,1.4067914964051345,34.830001831054695,-2.584890993759831,34.990001678466804,-1.0805388715648474,34.81999969482422,0.09020623399345529
9070,2016-03-03,35.2599983215332,35.27000045776367,34.56999969482422,35.029998779296875,4235600.0,0.009736545544560382,4.599920655507576,1.0454647916630542,42.825056301153246,40.823300105378216,0.4328887316763854,0.6917213761376431,-0.6892552860787831,-1.1414488004712737,20.543680546130062,0.7000007629394531,0.09202394511569878,-0.5810018539428725,-1.7132820876511516,0.5512783797654066,-1.1471419707970156,-0.014861737088729399,0.47325719909667896,54.78255389090957,8.876116799945827,0.5661401168541407,3,-0.07499885559082031,0.1250019073486328,-1.9474983215332031,-1.6699981689453125,1.9300003051757741,3,0.08309700637128015,6.230805346479056,34.919998168945305,1.4067914964051345,34.830001831054695,-2.584890993759831,34.990001678466804,0.08309700637128015
9071,2016-03-04,35.66999816894531,35.90999984741211,34.81999969482422,35.009998321533196,4531900.0,0.01162790320275553,-1.096159982980534,2.869570265204947,49.25686100615942,40.619293033596556,-0.07778370360769316,0.21476115470195367,-1.0480946472063408,-1.5250459980963882,19.22591678021667,1.0900001525878906,-0.05794889564823791,-0.12150192260742188,-1.1876562576145275,0.9446524123996838,-0.6545790901109783,0.4115752448961345,-1.6699981689453125,87.43446609213194,36.742295425002524,0.5330771675035538,3,-0.4849987030029297,-0.25499916076660156,-2.3574981689453125,-2.079998016357422,1.7900009155273438,4,0.06616206143812509,4.599920655507576,35.2599983215332,6.230805346479056,34.919998168945305,1.4067914964051345,34.830001831054695,0.06616206143812509
9072,2016-03-07,36.060001373291016,36.18000030517578,35.5099983215332,35.66999816894531,5442600.0,0.010933648005769792,1.12698681812402,0.5909140825939884,50.311877682088515,41.16207686044695,-0.5122491144289185,-0.1930137176721587,-1.3952129914698332,-1.89233783638862,17.88403750473852,0.6700019836425781,-0.2513896376914815,0.2735012054443331,-0.7862956914079291,1.3332981022965953,-0.256397242981798,0.8033996538704642,-2.021801376342772,94.49546261072244,41.790992174753015,0.5298984484261301,3,-0.8750019073486328,-0.44500160217285156,-2.6950016021728516,-2.470001220703125,1.0499992370605469,0,0.035219090665491226,-1.096159982980534,35.66999816894531,4.599920655507576,35.2599983215332,6.230805346479056,34.919998168945305,0.035219090665491226
9073,2016-03-08,35.959999084472656,36.06999969482422,35.5099983215332,35.66999816894531,3934100.0,-0.0027732192182452486,1.196074618157883,0.7435859815917916,49.691965086504354,42.48986061786182,-0.47996475924605164,-0.10052854635927133,-1.2664660008985464,-1.7701348252706595,16.8524981017438,0.5600013732910156,-0.376379116174256,0.17499904632568075,-0.8836693276440215,1.233667420295383,-0.35433514065917393,0.7043332333105354,-1.8361270751953143,89.90820229791731,35.20993195329998,0.5293341869848525,3,-0.7749996185302734,-0.3449993133544922,-2.2949981689453125,-2.2949981689453125,1.0900001525878906,1,0.04449394687301966,1.12698681812402,36.060001373291016,-1.096159982980534,35.66999816894531,4.599920655507576,35.2599983215332,0.04449394687301966
9074,2016-03-09,36.459999084472656,36.599998474121094,36.0,36.0,4374100.0,0.013904338507502834,-1.6086942099414525,1.5861987319460156,49.38015112190716,42.91446604270298,-1.0022785122340352,-0.6055870811674282,-1.7319632521811243,-2.2487930284261495,15.866147930235375,0.6399993896484375,-0.40576911073046773,0.6584991455078111,-0.43259899914702515,1.7495972901626473,0.11295007318039296,1.2040482178352292,-2.2538819433593744,93.10347419534268,40.90479045273109,0.545549072327418,3,-1.1599998474121094,-0.8449993133544922,-2.3199996948242188,-2.3199996948242188,1.0800018310546875,2,0.024684628318111912,1.196074618157883,35.959999084472656,1.12698681812402,36.060001373291016,-1.096159982980534,35.66999816894531,0.024684628318111912
9075,2016-03-10,36.54999923706055,36.59000015258789,36.13999938964844,36.45000076293945,4777500.0,0.0024684628318112356,4.0,0.21738841988290514,53.1049360731638,44.906465503778904,-1.1856039868947832,-0.7099335431051657,-1.7818349583809265,-2.324854590584202,15.067550787785622,0.4500007629394531,-0.4164424955836452,0.734499359130858,-0.38862509039596915,1.857623808657685,0.1729371343674444,1.2960615838942715,-2.2002492159667995,97.19105217137862,44.707800363325134,0.5615622247634121,3,-1.25,-0.9349994659423828,-2.064999580383301,-2.174999237060547,1.1800003051757812,3,0.023255877060497587,-1.6086942099414525,36.459999084472656,1.196074618157883,35.959999084472656,1.12698681812402,36.060001373291016,0.023255877060497587
9076,2016-03-11,36.560001373291016,36.77000045776367,36.38999938964844,36.58000183105469,3440600.0,0.00027365626372777285,-1.1110910959702458,-0.20000762951094836,56.33485432091946,46.83944640498414,-1.0312807401001436,-0.7040520332582361,-1.760436412625097,-2.325029604591819,14.30621823249561,0.3800010681152344,-0.3881970535449426,0.7115015029907212,-0.45982724959425525,1.8828302555756977,0.12583712669822944,1.297165879283213,-2.0752364450156264,83.33343425107932,28.483769280958356,0.5856643762924899,3,-1.1750011444091797,-0.9450016021728516,-1.6800012588500977,-1.9450016021728516,1.2399978637695312,4,0.01723187171098428,4.0,36.54999923706055,-1.6086942099414525,36.459999084472656,1.196074618157883,35.959999084472656,0.01723187171098428
9077,2016-03-14,36.36000061035156,36.66999816894531,36.18999862670898,36.45000076293945,2698800.0,-0.0054704801812607284,-1.232534620263792,4.499904634751097,53.18682111010131,48.784338241315666,-0.6889603200818968,-0.4798216371572437,-1.5274878370796543,-2.113550561177327,13.886871799270557,0.47999954223633523,-0.42620729677290115,0.48050079345703267,-0.7113746581046811,1.6723762450187465,-0.11543693232382424,1.0764385192378896,-1.6924168397171115,67.46038473881478,11.448938530538456,0.5959377257808556,3,-0.9750003814697266,-0.9750003814697266,-1.3150005340576172,-1.6550006866455078,0.6899986267089844,0,0.030252982828826713,-1.1110910959702458,36.560001373291016,4.0,36.54999923706055,-1.6086942099414525,36.459999084472656,0.030252982828826713
9078,2016-03-15,36.5099983215332,36.63000106811523,36.18999862670898,36.22000122070313,2629900.0,0.004125349523204758,-1.5142832230710361,-3.222184546263643,56.35962545707338,51.161349795452296,-0.643232040230103,-0.62400842293858,-1.6353455027080201,-2.2509215271437597,13.203747703926732,0.44000244140625,-0.278164106028143,0.6064985275268526,-0.6170469794072417,1.830044034460947,-0.005274225940191002,1.2182712809938963,-1.6742212159284122,66.23350887535857,8.035596915021706,0.6117727534670463,3,-0.8399982452392578,-1.1249980926513672,-1.4649982452392578,-1.8049983978271484,-0.23999786376953125,1,0.01643391718439169,-1.232534620263792,36.36000061035156,-1.1110910959702458,36.560001373291016,4.0,36.54999923706055,0.01643391718439169
9079,2016-03-16,36.93000030517578,36.97999954223633,36.13999938964844,36.5099983215332,3361600.0,0.011503752477437512,2.230766973553901,1.448297181042116,56.35966196466724,52.66519486917606,-0.8360508585389468,-1.0223960723634349,-1.9929510555094652,-2.6552472903438797,12.65072204670658,0.8400001525878906,-0.1403613364130365,0.9795005798339815,-0.3274116499990214,2.2864128096669845,0.32604446491748007,1.632956694750483,-1.9394853313982807,94.04771095499113,37.47162520843217,0.6534561149165001,3,-1.0300006866455078,-1.4400005340576172,-1.885000228881836,-2.2250003814697266,-0.4200019836425781,2,0.003249361789686933,-1.5142832230710361,36.5099983215332,-1.232534620263792,36.36000061035156,-1.1110910959702458,36.560001373291016,0.003249361789686933
9080,2016-03-17,37.56999969482422,37.68000030517578,36.77999877929688,36.900001525878906,5114600.0,0.017330067272128824,1.022476726044526,1.5952262013968992,87.46588086106001,56.910641519720585,-1.244823821110728,-1.6650677276811763,-2.573436357528543,-3.283673320595973,11.825328752790009,0.9000015258788991,0.05985724827353067,1.567000007629396,0.0904166729396394,3.0435833423191525,0.8287083402845212,2.3052916749742707,-2.3805362642008348,92.8571074703618,28.44541864366792,0.7382916673448776,3,-0.9750003814697266,-1.7299995422363281,-2.510000228881836,-2.864999771118164,-1.0200004577636719,3,-0.0007984769640817513,2.230766973553901,36.93000030517578,-1.5142832230710361,36.5099983215332,-1.232534620263792,36.36000061035156,-0.0007984769640817513
9081,2016-03-18,37.060001373291016,37.66999816894531,37.02999877929688,37.43999862670898,7565900.0,-0.0135746160680289,-1.909071993341718,-0.5671616297342125,75.81045626038097,59.74381691730863,-0.5776660420458839,-1.151078566137528,-2.005076930859616,-2.7558484900969376,10.955330179643244,0.6399993896484304,0.2632395372790768,1.0170015335082994,-0.5305344473718705,2.564537514388469,0.24323354306821443,1.7907695239483843,-1.5716735177213437,59.74035303268253,-9.836027456621672,0.7737679904400842,3,-0.46500205993652344,-1.220001220703125,-1.7750015258789062,-2.355001449584961,-0.6000022888183594,4,0.018078741071719806,1.022476726044526,37.56999969482422,2.230766973553901,36.93000030517578,-1.5142832230710361,36.5099983215332,0.018078741071719806
9082,2016-03-21,37.18999862670898,37.43000030517578,36.79999923706055,37.16999816894531,3285500.0,0.003507750906659446,1.519985046500805,-0.05263316401307282,79.6482043604486,63.07228794774687,-0.5928623540392479,-1.251519053375155,-2.0614264505852518,-2.8694774252946615,10.942964480098807,0.6300010681152344,0.41755313495281143,1.087498855590816,-0.5423912635324655,2.7173889747140976,0.27255379602917884,1.9024439151524533,-1.438670077186572,68.18172810637503,-8.258567552459454,0.81494505956164,3,-0.34999847412108664,-1.3499984741210866,-1.759998321533196,-2.4849987030029226,-0.32999801635741477,0,0.016402275689074042,-1.909071993341718,37.060001373291016,1.022476726044526,37.56999969482422,2.230766973553901,36.93000030517578,0.016402275689074042
9083,2016-03-22,37.0099983215332,37.36000061035156,36.959999084472656,37.25,4799700.0,-0.004840019140159413,-1.3529490962537445,-11.999809269506457,75.67565541035154,65.99401064646293,-0.27743123826446947,-1.051390998944342,-1.803515836905902,-2.673510264612304,10.916538370113292,0.40000152587890625,0.5147847063361581,0.8604986190795927,-0.8189054760565426,2.539902714215728,0.02079657151152503,1.7002006666476603,-1.027229161332393,56.49340355014342,-23.685224596419523,0.8397020475680682,3,-0.09999847412109375,-1.1699981689453125,-1.4699983596801758,-2.3049983978271484,0.26000213623046875,1,0.0010808137622657643,1.519985046500805,37.18999862670898,-1.909071993341718,37.060001373291016,1.022476726044526,37.56999969482422,0.0010808137622657643
9084,2016-03-23,37.060001373291016,37.2400016784668,36.72999954223633,36.97000122070313,4762900.0,0.0013510687388689213,1.2666723180604416,-0.37499801319237286,73.8095238095239,68.29452039494737,-0.2607993145889722,-1.0671077537379006,-1.7895401590929225,-2.69304248895579,11.559704735733716,0.5100021362304688,0.5871140297478235,0.854001617431642,-0.869756775188236,2.57776001005152,-0.007877578878293434,1.7158808137415775,-0.8735644756932075,34.737006950774386,-46.64420501598859,0.8618791963099375,3,-0.15000152587890625,-1.220001220703125,-1.5175018310546875,-2.355001449584961,0.5799980163574219,2,-0.021316807508180324,-1.3529490962537445,37.0099983215332,1.519985046500805,37.18999862670898,-1.909071993341718,37.060001373291016,-0.021316807508180324
9085,2016-03-24,37.18999862670898,37.310001373291016,36.88000106811523,37.060001373291016,2370600.0,0.003507750906659446,1.3243087201270565,1.4444114779807922,71.71426858709219,70.0033442022999,-0.32460075323023574,-1.1920654652986187,-1.8417681025963049,-2.797411530296877,11.98105992850487,0.43000030517578836,0.6827823403070781,0.9419988632202063,-0.8365941564539838,2.7205918828943965,0.052702353383111245,1.8312953730573014,-0.8243341202018115,48.936144309396,-30.370729553216677,0.8892965098370944,3,-0.2799987792968679,-1.3499984741210866,-1.6474990844726491,-2.4849987030029226,1.1599998474121165,3,-0.018284493957668846,1.2666723180604416,37.060001373291016,-1.3529490962537445,37.0099983215332,1.519985046500805,37.18999862670898,-0.018284493957668846
9086,2016-03-28,37.16999816894531,37.43999862670898,36.959999084472656,37.2599983215332,1648700.0,-0.0005377913014844582,1.133327681939594,-0.6923234931627822,67.73157215442588,71.6194276516693,-0.2335309468198048,-1.0403198139316672,-1.7410154358242238,-2.7613789499380204,12.33167868857675,0.479999542236321,0.7504777982878181,0.8044984817504854,-0.8851535900585219,2.4941505535594928,-0.04032755415401823,1.649324517654989,-0.6466133665979115,61.97171747563488,-14.777169665362017,0.8448260359045019,3,-0.2599983215332031,-1.3299980163574219,-1.7724981307983398,-2.464998245239258,0.910003662109375,0,-0.01668009046077279,1.3243087201270565,37.18999862670898,1.2666723180604416,37.060001373291016,-1.3529490962537445,37.0099983215332,-0.01668009046077279
9087,2016-03-29,37.599998474121094,37.61000061035156,37.11000061035156,37.27999877929688,3051900.0,0.01156847797574101,1.9411421519129362,-3.5555461365658516,73.6994194161529,73.54607142490036,-0.5242728833229577,-1.3331092505672686,-2.1048789782642743,-3.1686921532655816,12.646741256061716,0.5,0.8062755904115235,1.1039989471435518,-0.5409152504038346,2.7489131446909383,0.2815418483698622,1.9264560459172415,-0.9378198114342879,98.86339498974802,22.796783749232205,0.8224570987736929,3,-0.6899986267089844,-1.7599983215332031,-2.202498435974121,-2.894998550415039,0.770000457763679,1,-0.030319133933823572,1.133327681939594,37.16999816894531,1.3243087201270565,37.18999862670898,1.2666723180604416,37.060001373291016,-0.030319133933823572
9088,2016-03-30,37.70000076293945,37.849998474121094,37.459999084472656,37.72999954223633,2157500.0,0.002659635448846842,1.8889202859645653,-0.0937462747061509,70.26145624132829,75.09071523341824,-0.4891621925038976,-1.2723058045096138,-2.1081719153138465,-3.248388888882552,13.05334036350157,0.3899993896484375,0.853392770119612,1.0605012893676786,-0.4691704240929937,2.590173002828351,0.29566543263734246,1.8253371460980148,-0.9156835031539714,86.60733444368377,12.171322550664783,0.7648358567303372,3,-0.4100017547607422,-1.7750015258789062,-2.310000419616699,-2.9950008392333984,0.6199989318847656,2,-0.022281170705270692,1.9411421519129362,37.599998474121094,1.133327681939594,37.16999816894531,1.3243087201270565,37.18999862670898,-0.022281170705270692
9089,2016-03-31,38.06999969482422,38.09000015258789,37.56999969482422,37.65999984741211,4788900.0,0.009814295076844948,1.3111092273131861,-13.667217700915565,72.75449683117472,73.45611700787543,-0.760411786700061,-1.4695596560562336,-2.3861290362727345,-3.5984390427964428,12.852223552333694,0.5200004577636719,0.949967069601179,1.2730001449584947,-0.15661331275857293,2.7026136026755623,0.5581934160999609,1.9878068738170285,-1.1364870650317513,98.34706835564356,25.682772879113756,0.7148067288585336,3,-0.6599998474121094,-2.0249996185302734,-2.679999351501465,-3.364999771118164,0.22999954223632812,3,-0.02101390185115526,1.8889202859645653,37.70000076293945,1.9411421519129362,37.599998474121094,1.133327681939594,37.16999816894531,-0.02101390185115526
9090,2016-04-01,38.18999862670898,38.22999954223633,37.63000106811523,38.099998474121094,3563900.0,0.003152060227126219,6.0587232132840505,0.2195126489825746,73.62316949654812,73.21308514522734,-0.8752577945991291,-1.4322264340157531,-2.3840365228634326,-3.6927987524067376,13.245009136966427,0.5999984741211009,1.0311390241337932,1.2464990615844656,-0.1190047471620801,2.612002870331011,0.5637471572111892,1.929250965957742,-1.0714479932692456,96.85032274730136,24.480752211126088,0.6827519043732736,4,-0.7099990844726491,-2.074998855590813,-2.8199987411498952,-3.4849987030029226,0.25,4,-0.014401656371778038,1.3111092273131861,38.06999969482422,1.8889202859645653,37.70000076293945,1.9411421519129362,37.599998474121094,-0.014401656371778038
9091,2016-04-04,38.02999877929688,38.29999923706055,37.77999877929688,38.2400016784668,2377100.0,-0.004189574578832178,2.15153686984864,-2.3333615903023137,74.48680515935655,72.63959634510601,-0.629379988039453,-1.145063922195888,-2.1151494971551656,-3.489627239781015,14.634909220462255,0.5200004577636648,1.0855984792140632,0.9684991836547923,-0.3403410171067449,2.2773393844163294,0.3140790832740237,1.6229192840355608,-0.7113873422737598,77.3108597183538,4.141842637385693,0.6544201003807677,4,-0.5149993896484446,-1.8799991607666087,-2.6599988937378,-3.3249988555908274,0.44000244140625,0,0.00841440192205356,6.0587232132840505,38.18999862670898,1.3111092273131861,38.06999969482422,1.8889202859645653,37.70000076293945,0.00841440192205356
9092,2016-04-05,37.33000183105469,37.9900016784668,37.20000076293945,37.91999816894531,4191700.0,-0.018406441512253346,1.1643761169695765,2.8094675846034627,60.353592033053154,70.93714485873952,0.10344304200900467,-0.3636899016686712,-1.3372999176803972,-2.749611731278179,15.757272976564485,0.829998016357429,0.9407448001166685,0.20500221252441264,-1.0197854073705912,1.4297898324194165,-0.4073915974230857,0.817396022471911,0.9699974060058594,11.818295313464512,-59.65744172236662,0.6123938099475014,4,0.18499755859375,-1.180002212524414,-2.0175018310546875,-2.625001907348633,1.3799972534179688,1,0.020091078575197763,2.15153686984864,38.02999877929688,6.0587232132840505,38.18999862670898,1.3111092273131861,38.06999969482422,0.020091078575197763
9093,2016-04-06,37.560001373291016,37.61000061035156,36.91999816894531,37.27999877929688,3917600.0,0.006161251833772807,2.6315815891181047,-0.4745836135105657,58.35546772628442,69.22002751615736,-0.04507394928752717,-0.4929490238472951,-1.4771095810275625,-2.9415214377053758,16.75200482247878,0.69000244140625,0.8782174635945879,0.35500164031982706,-0.7528172035880445,1.4628204842276986,-0.19890778163410516,0.9089110622737593,0.7399978637695312,46.37700789752294,-21.324669118660346,0.5539094219539349,4,0.029998779296875,-1.4100017547607422,-2.1200008392333984,-2.855001449584961,1.3499984741210938,2,0.021565429419013515,1.1643761169695765,37.33000183105469,2.15153686984864,38.02999877929688,6.0587232132840505,38.18999862670898,0.021565429419013515
9094,2016-04-07,37.36000061035156,37.709999084472656,37.2400016784668,37.52999877929688,2960600.0,-0.005324833749385194,-1.292692457991403,-0.6071306930423699,46.84685510311152,66.45698157349284,0.22569070850138218,-0.23406595303261213,-1.1896402132277402,-2.7155438599846704,17.16460758882951,0.4699974060058594,0.7821533822515931,0.11000080108642862,-0.9421145093093486,1.1621161114822058,-0.41605685411146,0.6360584562843172,0.8847985839843773,31.884210206242276,-31.287336269508348,0.526057655197889,4,0.2499980926513672,-1.210000991821289,-1.8524999618530273,-2.655000686645508,1.529998779296875,3,0.025695906552171355,2.6315815891181047,37.560001373291016,1.1643761169695765,37.33000183105469,2.15153686984864,38.02999877929688,0.025695906552171355
9095,2016-04-08,37.400001525878906,37.72999954223633,37.290000915527344,37.540000915527344,2644900.0,0.001070688299621203,-1.4444326707074133,0.823534691679348,55.944065271410764,65.14725858649115,0.24430241397848818,-0.21831487173605524,-1.1402266217105534,-2.7182139696001144,17.61062644241519,0.4399986267089844,0.7163289080278119,0.10750160217285298,-0.8929583967228325,1.1079616010685385,-0.3927283972749933,0.6077316016206993,0.7918056274414056,34.78282502992324,-27.6321065028104,0.5002299994478442,4,0.20999717712402344,-0.9650020599365234,-2.0750017166137695,-2.6950016021728516,1.4099998474121094,4,0.02406410894285349,-1.292692457991403,37.36000061035156,2.6315815891181047,37.560001373291016,1.1643761169695765,37.33000183105469,0.02406410894285349
9096,2016-04-11,37.18999862670898,37.68000030517578,37.16999816894531,37.34000015258789,2136400.0,-0.005615050550856759,-4.368374558303887,1.071444141689424,50.0,62.51398976247416,0.5111987422463713,0.0435380385678954,-0.8568801214631421,-2.4677306442368447,17.764260999949567,0.5100021362304688,0.6600041299460315,-0.13400115966797443,-1.0752744917659527,0.8072721724300038,-0.6046378257169636,0.3366355063810147,0.9509361672363355,25.23360487709162,-34.94607670301514,0.47063666604898946,4,0.4200000762939524,-0.6299991607665945,-1.904998779296868,-2.4849987030029226,1.1100006103515696,0,0.03361118704377364,-1.4444326707074133,37.400001525878906,-1.292692457991403,37.36000061035156,2.6315815891181047,37.560001373291016,0.03361118704377364
9097,2016-04-12,37.459999084472656,37.540000915527344,37.099998474121094,37.22000122070313,2252800.0,0.007260028710239563,1.2000038146827137,-1.5999694827321895,57.42574880680656,61.0878000475273,0.24501710815038535,-0.1473843939970152,-1.072743478791807,-2.7107577638772113,18.20075537488314,0.44000244140625,0.6182954521047819,0.08099937438964844,-0.7445377869679106,0.9065365357472075,-0.3317692062891311,0.49376795506842797,0.6320982444726582,66.66666666666666,5.771986978265176,0.4127685806787787,4,0.14999961853027344,-0.5550003051757812,-2.1599998474121094,-2.7549991607666016,0.020000457763671875,1,0.026962150585025713,-4.368374558303887,37.18999862670898,-1.4444326707074133,37.400001525878906,-1.292692457991403,37.36000061035156,0.026962150585025713
9098,2016-04-13,37.11000061035156,37.47000122070313,36.849998474121094,37.47000122070313,3345400.0,-0.009343259014284677,2.444453863433973,-1.5000158947134923,50.75073974241041,58.64293814877571,0.5615787911516819,0.2633727662794243,-0.6992832361924073,-2.3250090213090004,18.484285154132508,0.6200027465820384,0.5959694954609134,-0.29899921417236186,-1.0297345450104345,0.43173611666571077,-0.6643668795913982,0.06636845124667445,0.935212752193749,29.545661437358845,-33.226110462338156,0.3653676654190351,4,0.4649982452392578,-0.2050018310546875,-1.710000991821289,-2.405000686645508,0.7900009155273438,2,0.04311502149840396,1.2000038146827137,37.459999084472656,-4.368374558303887,37.18999862670898,-1.4444326707074133,37.400001525878906,0.04311502149840396
9099,2016-04-14,37.04999923706055,37.25,36.95000076293945,36.97999954223633,1763500.0,-0.0016168518540600196,-3.6154703914548976,-0.19444326707073747,47.852771504464236,55.779560594099735,0.5159332159250241,0.35081138712386917,-0.6305406738716499,-2.233235128023871,18.304608107132065,0.2999992370605469,0.5053800986549106,-0.36500053405761435,-1.0809978852467736,0.35099681713154496,-0.722999209652194,-0.007001858463034694,0.9235012321793121,22.727331839245384,-40.06806399084263,0.3579986755945795,4,0.5249996185302734,0.10000038146972656,-1.6499996185302734,-2.344999313354492,0.9099998474121094,3,0.05020244665730056,2.444453863433973,37.11000061035156,1.2000038146827137,37.459999084472656,-4.368374558303887,37.18999862670898,0.05020244665730056
9100,2016-04-15,37.540000915527344,37.59000015258789,36.97999954223633,37.08000183105469,3350000.0,0.01322541669519528,1.17858310626703,6.571444141689374,54.959817876493915,53.609895340448325,-0.08489448766165708,-0.14920265528181886,-1.11624320152535,-2.6961163194166176,17.50925572113127,0.6100006103515625,0.4398075800714736,0.12650108337402344,-0.5882536844698336,0.8412558512178805,-0.2308763005479051,0.48387846729595196,0.3660894340053886,83.13264086772682,19.397248623184502,0.35737738392192814,4,-0.12000083923339844,-0.32000160217285156,-2.0825014114379883,-2.835000991821289,-0.09000015258789062,4,0.03596159939257504,-3.6154703914548976,37.04999923706055,2.444453863433973,37.11000061035156,1.2000038146827137,37.459999084472656,0.03596159939257504
9101,2016-04-18,37.72999954223633,37.790000915527344,37.34000015258789,37.63999938964844,2540500.0,0.005061231275313993,3.2856623857877243,0.19565289502927372,51.86247859015853,52.66643829123781,-0.3597553371609621,-0.3019122656631126,-1.2986791393221608,-2.8638414720210648,16.794361831348052,0.4500007629394531,0.32834356529716047,0.28299980163573935,-0.4247645547761394,0.9907641580476181,-0.07088237657020358,0.6368819798416823,0.11272529477170679,93.61689176027531,32.90702710367929,0.35388217820594015,4,-0.4099998474121094,-0.5100002288818359,-2.2725000381469727,-3.0249996185302734,0.3300018310546875,0,0.028624485665463384,1.17858310626703,37.540000915527344,-3.6154703914548976,37.04999923706055,2.444453863433973,37.11000061035156,0.028624485665463384
9102,2016-04-19,37.79999923706055,37.91999816894531,37.4900016784668,37.79999923706055,3349000.0,0.0018552795036708147,2.5833359824522364,0.0,51.44506503729805,51.898615770239324,-0.3979203255295616,-0.3413713651476229,-1.344027855852481,-2.9024719538902346,16.54251060562664,0.4299964904785156,0.19433396433767314,0.32249946594238565,-0.39118236788787897,1.0361812997726503,-0.03434145097274666,0.679340382857518,-0.9500007629394531,88.78514335422506,30.056051429888356,0.3568409169151327,4,-0.41500091552734375,-0.5799999237060547,-2.299999237060547,-3.094999313354492,0.20000076293945312,1,0.013227513494491916,3.2856623857877243,37.72999954223633,1.17858310626703,37.540000915527344,-3.6154703914548976,37.04999923706055,0.013227513494491916
9103,2016-04-20,37.04999923706055,37.849998474121094,37.0099983215332,37.77000045776367,4406800.0,-0.019841270241737763,-1.0999923706345724,-100.0,36.7187445672852,50.773270155147515,0.3041081804919443,0.4340321086737049,-0.5721033057562579,-2.124506787334269,15.917287628384516,0.8400001525878906,0.0414900664560065,-0.4295005798339844,-1.1378704590273756,0.27886929935940685,-0.7836855194306764,-0.07531564023729231,-0.17860076904296562,10.309148612351,-41.6153739055735,0.354184939596695,4,0.33499908447265625,0.1700000762939453,-1.664999008178711,-2.344999313354492,1.5,2,0.011605946397582168,2.5833359824522364,37.79999923706055,3.2856623857877243,37.72999954223633,1.17858310626703,37.540000915527344,0.011605946397582168
9104,2016-04-21,36.27000045776367,37.04999923706055,36.13999938964844,37.02999877929688,6576100.0,-0.021052599065013,1.2750017881410485,1.0555514347476045,28.666687011718864,47.742450348515085,1.0205524424749655,1.2140567267001927,0.21669511712468648,-1.316323806286185,16.009380683215166,0.9099998474121094,-0.03337849110842939,-1.169999313354495,-2.045297414819082,-0.29470121188990817,-1.607648364086792,-0.732350262622198,1.6499977111816406,7.303435801601317,-37.329775151276735,0.43764905073229377,4,0.7599983215332031,0.9499988555908203,-0.7425003051757812,-1.5650005340576172,2.4099998474121094,3,0.04494075124188002,-1.0999923706345724,37.04999923706055,2.5833359824522364,37.79999923706055,3.2856623857877243,37.72999954223633,0.04494075124188002
9105,2016-04-22,36.5099983215332,36.58000183105469,36.27000045776367,36.27000045776367,2863100.0,0.006616979893590225,-1.583367771879073,-0.31578736027385274,33.40610135271888,45.89868383215051,0.7163644493768828,0.970248012148474,-0.01604616660447533,-1.5264557608520306,16.008753479618658,0.3100013732910156,-0.11408214469258837,-0.8960014343261733,-1.8604733917153453,0.06847052306299872,-1.3782374130207558,-0.41376545563159084,1.3743998718261707,20.78647110257685,-18.89890356374791,0.48223597869458523,4,0.5200004577636719,0.7100009918212891,-0.8149986267089844,-1.8049983978271484,2.0300025939941406,4,0.03971516925773888,1.2750017881410485,36.27000045776367,-1.0999923706345724,37.04999923706055,2.5833359824522364,37.79999923706055,0.03971516925773888
9106,2016-04-25,36.54999923706055,36.61999893188477,36.349998474121094,36.5,3261200.0,0.001095615375686032,1.8421306242093107,0.2083320087738818,40.050992356012316,43.968155337617816,0.6437272829620966,0.9290496155004035,-0.0362480766246307,-1.5422821374505133,15.796216979856514,0.270000457763679,-0.13191983367683235,-0.825000572204587,-1.8587774441072398,0.20877629969806577,-1.341889008155917,-0.30811213625325706,1.2995109802246105,23.033715089066813,-19.34318078128293,0.5168884359513274,4,0.4799995422363281,0.6700000762939453,-0.33249950408935547,-1.6199989318847656,2.0900001525878906,0,0.024623845271283473,-1.583367771879073,36.5099983215332,1.2750017881410485,36.27000045776367,-1.0999923706345724,37.04999923706055,0.024623845271283473
9107,2016-04-26,36.459999084472656,36.650001525878906,36.27999877929688,36.56999969482422,6044600.0,-0.002462384527128325,1.7407177168691195,-2.2000457770656903,35.44971515937456,42.26804149505828,0.6447638216670484,0.9794834734509124,0.07807154689444218,-1.4309401090958431,15.373912718884283,0.37000274658202414,-0.19337882658679462,-0.8580007553100586,-1.9628152380410668,0.24681372742094965,-1.4104079966755592,-0.305593513944558,1.355320916259764,18.713442464965,-22.200855097632648,0.5524072413655041,4,0.5699996948242188,0.7600002288818359,-0.24249935150146484,-1.529998779296875,2.1100006103515625,1,0.04388377205143046,1.8421306242093107,36.54999923706055,-1.583367771879073,36.5099983215332,1.2750017881410485,36.27000045776367,0.04388377205143046
9108,2016-04-27,36.86000061035156,37.150001525878906,36.459999084472656,36.61999893188477,5312300.0,0.01097096916958673,-1.46428839040606,-2.1818213344429926,43.718598262876526,41.80868891265964,0.22972888814750547,0.5410652881215015,-0.30180994422222795,-1.7907706039047397,14.256772654974448,0.69000244140625,-0.2121572745021325,-0.41599922180175497,-1.5235313310663585,0.6915328874628486,-0.9697652764340532,0.13776683283054325,0.9218129781591813,71.28709879667329,28.023071801565237,0.5537660546323009,4,0.1699981689453125,0.3599987030029297,-0.5200004577636719,-1.9300003051757812,2.4399986267089844,2,0.030927817980781258,1.7407177168691195,36.459999084472656,1.8421306242093107,36.54999923706055,-1.583367771879073,36.5099983215332,0.030927817980781258
9109,2016-04-28,37.27000045776367,37.290000915527344,36.41999816894531,36.56999969482422,4012300.0,0.01112316442276362,1.351353441209978,2.916649447667574,48.505735635479994,41.0915686636581,-0.1629140933226907,0.0717364706646606,-0.6852212679117287,-2.155093019938235,12.70622906400362,0.8700027465820312,-0.27225606449062667,0.03400058746338175,-1.0086761594977887,1.0766773344245522,-0.487337786017207,0.5553389609439705,0.4789768467698252,98.0391716874792,51.48394183913949,0.5213383734805861,4,-0.24000167846679688,-0.05000114440917969,-0.8950004577636719,-2.3400001525878906,1.9500007629394602,3,0.03434394321372314,-1.46428839040606,36.86000061035156,1.7407177168691195,36.459999084472656,1.8421306242093107,36.54999923706055,0.03434394321372314
9110,2016-04-29,37.63999938964844,37.75,36.97999954223633,37.290000915527344,5431000.0,0.009927526894024874,1.7017574386636507,0.4999972752192086,54.988923840513515,41.4389514692531,-0.5780216770879392,-0.3600391031091448,-1.0408701172272146,-2.4884553405686205,11.168122618045311,0.7700004577636719,-0.2741596220176632,0.4314994812011719,-0.5311785072598738,1.3941774696622176,-0.049839513029347415,0.9128384754316912,-1.5,92.51697149619046,41.477479378165626,0.4813389942305215,4,-0.6100006103515625,-0.4200000762939453,-1.2649993896484375,-2.7099990844726562,1.6000022888183594,4,0.02763020543016692,1.351353441209978,37.27000045776367,-1.46428839040606,36.86000061035156,1.7407177168691195,36.459999084472656,0.02763020543016692
9111,2016-05-02,38.349998474121094,38.58000183105469,37.63999938964844,37.63999938964844,6228200.0,0.018862887778577253,-1.6478976155424936,2.028577656675749,58.989898367154424,42.27726628368158,-1.3307697902352515,-1.101299617130806,-1.719591071767205,-3.154602814678036,9.854680069061686,0.94000244140625,-0.23973777719303513,1.1254985809326143,0.09694866551884473,2.154048496346384,0.611223623225726,1.6397735386395027,-2.1777990722656284,89.99986731505373,39.246037987739314,0.5142749577068859,5,-0.9899978637695312,-0.9899978637695312,-1.9749984741210938,-3.4199981689453125,0.520000457763679,0,0.004954431524540004,1.7017574386636507,37.63999938964844,1.351353441209978,37.27000045776367,-1.46428839040606,36.86000061035156,0.004954431524540004
9112,2016-05-03,38.08000183105469,38.459999084472656,37.900001525878906,38.27000045776367,4723400.0,-0.007040329955908642,-1.0363575832818928,-0.26760404465887966,59.95895475623511,44.859511860231564,-1.1363804030578208,-0.8139663953872542,-1.4124269906921398,-2.834534514552928,9.743707999539089,0.55999755859375,-0.2786624205286259,0.8180019378662138,-0.2791449665769008,1.9151488423093284,0.26942848564466004,1.3665753900877675,-1.811490332031255,76.85189109764195,22.4481063362646,0.5485734522215564,5,-0.720001220703125,-0.720001220703125,-1.7050018310546875,-3.1500015258789062,1.1699981689453125,1,0.0147058175332615,-1.6478976155424936,38.349998474121094,1.7017574386636507,37.63999938964844,1.351353441209978,37.27000045776367,0.0147058175332615
9113,2016-05-04,38.36999893188477,38.599998474121094,37.849998474121094,38.0099983215332,3740800.0,0.007615469718638135,-1.2058813629682819,-1.8947537494730031,62.941196710079545,48.66779071560498,-1.3627525492418187,-1.0963811356870607,-1.663377194446788,-3.077374784696694,10.227244261360061,0.75,-0.31223660051325197,1.0674991607666087,-0.13107683665045045,2.266075158183668,0.46821116205807556,1.6667871594751418,-2.0090278195800906,89.44956375968142,29.75673494199455,0.59928799870853,5,-0.9349994659423899,-1.000000000000007,-1.9949989318847727,-3.4399986267089915,0.950000762939446,2,0.005212425553998257,-1.0363575832818928,38.08000183105469,-1.6478976155424936,38.349998474121094,1.7017574386636507,37.63999938964844,0.005212425553998257
9114,2016-05-05,38.31999969482422,38.77999877929688,38.16999816894531,38.27999877929688,4598200.0,-0.0013030815338127555,-3.6922738343261794,0.11111346585849542,58.36910644177904,51.44145794772278,-1.107886305997198,-1.0232353854680554,-1.5695937041048609,-2.9720471402540483,10.659183532136865,0.6100006103515696,-0.35342204259880106,0.9694999694824205,-0.31274278925960886,2.2517427282244498,0.3283785901114058,1.610621348853435,-1.824686940810551,74.4444844752349,16.98477835440839,0.6411213793710139,5,-0.7900009155273366,-0.8600006103515625,-1.7125005722045898,-3.3050003051757812,0.45999908447266336,3,0.025574100992717286,-1.2058813629682819,38.36999893188477,-1.0363575832818928,38.08000183105469,-1.6478976155424936,38.349998474121094,0.025574100992717286
9115,2016-05-06,38.29999923706055,38.349998474121094,37.86999893188477,38.310001373291016,3081600.0,-0.000521932618031129,9.667090539165661,-0.25004768262449606,56.34744915991515,53.25217537037865,-0.9021418835373822,-0.9827377105761954,-1.5186785315045128,-2.8927600796649244,10.862548610300331,0.479999542236321,-0.2679925224176145,0.9044996261596694,-0.4463905239683541,2.255389776287693,0.22905455109565764,1.5799447012236811,-1.6219116010242232,57.89475445382839,4.801785362850929,0.6754450750640104,5,-0.7700004577636648,-0.8400001525878906,-1.5724992752075195,-3.164999008178711,0.7000007629394531,4,0.024020939999193525,-3.6922738343261794,38.31999969482422,-1.2058813629682819,38.36999893188477,-1.0363575832818928,38.08000183105469,0.024020939999193525
9116,2016-05-09,38.43999862670898,38.58000183105469,38.27999877929688,38.36000061035156,3210100.0,0.00365533661716011,-1.500007947230479,-7.9980930587330805,57.01755266552551,55.64860175995098,-0.8335026580677578,-1.0796425009482817,-1.5761750267980048,-2.9730149384163695,11.428449355523682,0.3000030517578054,-0.05253190265081997,0.9819990158080998,-0.4425169668963136,2.406514998512513,0.26974102445589665,1.694257007160303,-1.5937580992118114,63.44085580448942,14.248743630521808,0.7122579913522054,5,-0.8400001525878835,-0.979999542236321,-1.6424989700317312,-3.2349987030029226,0.39000320434571023,0,0.020811734660207915,9.667090539165661,38.29999923706055,-3.6922738343261794,38.31999969482422,-1.2058813629682819,38.36999893188477,0.020811734660207915
9117,2016-05-10,38.47000122070313,38.709999084472656,38.33000183105469,38.65999984741211,4010000.0,0.0007805045542668143,1.6206969126951762,-2.375041724286041,68.48964516292463,58.400940304400756,-0.6128501474640373,-1.085766401890595,-1.5271055732510135,-2.950315868379967,12.22796611524761,0.37999725341796875,0.138360333336216,0.9615015029907283,-0.5331947712610159,2.4561977772424726,0.21415336586485978,1.708849640116597,-1.4690600330619858,66.6669401215783,12.03770285344413,0.7473481371258717,5,-0.8700027465820384,-1.0100021362304759,-1.6375017166137766,-3.230001449584968,0.5299987792968679,1,0.01039765267713011,-1.500007947230479,38.43999862670898,9.667090539165661,38.29999923706055,-3.6922738343261794,38.31999969482422,0.01039765267713011
9118,2016-05-11,38.709999084472656,38.75,38.31999969482422,38.56999969482422,3430300.0,0.006238571774215718,2.9090719933416564,-0.7368442186841483,86.96977018124466,62.67472192059684,-0.6289716117963025,-1.2645863953171954,-1.6784542365483688,-3.144782785355872,13.59468704194769,0.43000030517578125,0.3028758054294869,1.1214994430541978,-0.45255699659083604,2.6955558826992316,0.3344712232316809,1.9085276628767147,-1.566733289499048,92.3077245536586,30.38292406852061,0.7870282198225177,5,-0.8299999237060547,-1.25,-1.8774995803833008,-3.25,0.3300018310546875,2,0.01394990773182303,1.6206969126951762,38.47000122070313,-1.500007947230479,38.43999862670898,9.667090539165661,38.29999923706055,0.01394990773182303
9119,2016-05-12,38.90999984741211,39.08000183105469,38.5099983215332,38.650001525878906,3079600.0,0.005166643442770846,-1.11110561673931,1.8571389645776566,86.80990137937798,66.21038609158178,-0.6390799938918974,-1.389327381077237,-1.788555313040895,-3.2990643525691254,15.180737755107554,0.5700035095214844,0.5174631961248721,1.2285001754760714,-0.42916177676523404,2.886162127717377,0.3996691993554222,2.0573311515967205,-1.635795413692641,85.95028294897452,18.04425295875282,0.828830976120652,5,-0.5499992370605469,-1.2999992370605469,-2.0399999618530273,-3.1399993896484375,0.7700004577636719,3,0.010537133102543006,2.9090719933416564,38.709999084472656,1.6206969126951762,38.47000122070313,-1.500007947230479,38.43999862670898,0.010537133102543006
9120,2016-05-13,38.88999938964844,38.9900016784668,38.61000061035156,38.810001373291016,4388300.0,-0.000514018448781961,1.714268197980954,0.30768666461258565,86.11117979148622,69.22386180539642,-0.47284496316724045,-1.331256974576121,-1.6879949372021912,-3.2285260683094847,16.201914935250105,0.3800010681152344,0.6833703237769768,1.1409997940063477,-0.6002387142916561,2.8822383023043514,0.27038053985734223,2.011619048155353,-1.435215216195445,76.24978542409714,2.5575090603289112,0.8706192541490023,5,-0.4249992370605469,-1.279998779296875,-2.010000228881836,-2.969999313354492,0.779998779296875,4,-0.002828506353251159,-1.11110561673931,38.90999984741211,2.9090719933416564,38.709999084472656,1.6206969126951762,38.47000122070313,-0.002828506353251159
9121,2016-05-16,38.810001373291016,38.86000061035156,38.52999877929688,38.75,5012500.0,-0.002057033109100881,3.1250268221156396,0.7500357636736446,86.3778354904731,72.15929299808953,-0.3584257799929347,-1.2292222320332087,-1.539923158444502,-3.0937909081549293,16.855412601362513,0.3600006103515554,0.8088486213148869,1.0070016860961886,-0.7975903162306821,2.8115936884230592,0.10470568493275323,1.909297687259624,-1.192695434077855,64.47372383677157,-15.504915096032335,0.9022960011634343,5,-0.345001220703125,-1.2000007629394531,-1.7875022888183594,-2.8900012969970703,0.5,0,0.004895609893993402,1.714268197980954,38.88999938964844,-1.11110561673931,38.90999984741211,2.9090719933416564,38.709999084472656,0.004895609893993402
9122,2016-05-17,38.29999923706055,38.77999877929688,38.06999969482422,38.7400016784668,3958400.0,-0.013140997634219387,1.7307833384684885,-7.333206179668129,71.55691392584615,73.11659491095247,0.2079309413627186,-0.7165801605663518,-0.9789428882107387,-2.5383274421981525,16.95011430966079,0.7400016784667969,0.8687467197908418,0.47199954986572124,-1.3462195296595212,2.2902186293909637,-0.4371099898968964,1.381109089628339,-0.5364237086632357,22.772183739604028,-55.897320949141346,0.9091095397626199,5,0.1750011444091797,-0.6899986267089844,-1.2150001525878906,-2.3799991607666016,1.1399993896484304,1,0.013838188108403093,3.1250268221156396,38.810001373291016,1.714268197980954,38.88999938964844,-1.11110561673931,38.90999984741211,0.013838188108403093
9123,2016-05-18,37.47999954223633,38.20000076293945,37.209999084472656,38.08000183105469,6571100.0,-0.021409914129469687,1.35714642531142,1.3636339991677071,52.79999348957007,72.49780458292926,0.9928125790616775,0.14470491503466576,-0.11321860289236696,-1.684039022295181,17.662953524697407,1.0900001525878906,0.8305710946134823,-0.36950016021728516,-2.15892508035342,1.4199247599188496,-1.264212620285356,0.5252122998507858,1.6000022888183594,14.438505946431121,-59.228762283953074,0.8947124600680689,5,0.6650009155273438,0.13000106811523438,-0.22250080108642578,-1.5300006866455078,-0.2999992370605469,2,0.040554975355610035,1.7307833384684885,38.29999923706055,3.1250268221156396,38.810001373291016,1.714268197980954,38.88999938964844,0.040554975355610035
9124,2016-05-19,37.900001525878906,37.93000030517578,37.099998474121094,37.27999877929688,3854200.0,0.011206029583038735,1.4411807604707783,-1.0333339691137737,53.42108486105449,72.17265299416697,0.5665470408377189,-0.15485998131939027,-0.49779175484099625,-2.06728117327809,17.556805267986984,0.8300018310546875,0.8164868663756124,-0.03099822998046875,-1.658691769861548,1.5966953099006105,-0.8448449999210084,0.7828485399600709,1.1426002502441435,42.328132032705426,-27.758683597653075,0.8138467699405385,5,0.18999862670898438,-0.29000091552734375,-0.6600027084350586,-1.7500019073486328,-1.3300018310546875,3,0.03007913835755449,1.35714642531142,37.47999954223633,1.7307833384684885,38.29999923706055,3.1250268221156396,38.810001373291016,0.03007913835755449
9125,2016-05-20,37.959999084472656,38.08000183105469,37.7599983215332,38.040000915527344,3891300.0,0.0015830489756782917,2.9999523173755485,-0.12903463975881524,43.80952150282412,70.70509397608905,0.5065138821384849,-0.10609694457424723,-0.5238342569249212,-2.087880782462477,17.35462179139049,0.3200035095214844,0.7592633096913133,-0.043500709533688564,-1.5275247913348124,1.4405233722674353,-0.7855127504342505,0.6985113313668734,1.0048985595703144,48.86361173364776,-17.93167992330163,0.7420120409005632,5,0.13000106811523438,-0.34999847412109375,-0.5974998474121094,-1.8099994659423828,-1.2999992370605469,4,0.04531088678046569,1.4411807604707783,37.900001525878906,1.35714642531142,37.47999954223633,1.7307833384684885,38.29999923706055,0.04531088678046569
9126,2016-05-23,37.45000076293945,38.04999923706055,37.43000030517578,37.97999954223633,4228700.0,-0.013435151049353333,-1.1754360134384494,6.62483311081442,40.70793671870345,67.61823748228669,0.9625334724284471,0.5004423051641425,0.014570527694559132,-1.5458402835508025,17.407986381201702,0.6199989318847656,0.7238742073292244,-0.598499107360837,-1.9451716287227114,0.7481734140010374,-1.2718353680417707,0.07483715332009666,1.4403009143066399,20.833465788075355,-42.843646874613626,0.6733362606809367,5,0.6399993896484375,0.15999984741210938,-0.13000106811523438,-1.3000011444091797,-0.40000152587890625,0,0.059278968245116026,2.9999523173755485,37.959999084472656,1.4411807604707783,37.900001525878906,1.35714642531142,37.47999954223633,0.059278968245116026
9127,2016-05-24,38.060001373291016,38.150001525878906,37.5099983215332,37.63000106811523,4609200.0,0.016288400478624787,1.0983690622107711,-0.8113231991708546,45.82213429794121,63.04627793969742,0.32213408514517994,0.017345163183968282,-0.5529020706350494,-2.1183296037114587,17.28915902621326,0.7000007629394531,0.7158859807118461,-0.06849861145019531,-1.188935542275111,1.0519383193747203,-0.6287170768626567,0.49171985396226603,0.7586881758300805,87.2728092412583,25.746355464883848,0.5602184654124578,5,0.029998779296875,-0.4500007629394531,-0.7900018692016602,-1.9100017547607422,-0.3100013732910156,1,0.03284287847864342,-1.1754360134384494,37.45000076293945,2.9999523173755485,37.959999084472656,1.4411807604707783,37.900001525878906,0.03284287847864342
9128,2016-05-25,38.0,38.099998474121094,37.65999984741211,37.83000183105469,2796300.0,-0.0015764942492388911,1.378402342461234,0.3953442983623362,45.69893024438665,58.47839225803172,0.3026585110750446,0.17616344978402765,-0.45502868541936436,-2.0174319366480233,18.161580898982375,0.4399986267089844,0.6901917246807159,-0.18549995422362997,-1.1375604900725307,0.7665605816252707,-0.6615302221480803,0.2905303137008204,0.7499419061210943,85.71418191330127,24.75510136995809,0.4760302679244501,5,0.04500007629394531,-0.3899993896484375,-0.6975011825561523,-1.8500003814697266,-0.40000152587890625,2,0.03789470070286782,1.0983690622107711,38.060001373291016,-1.1754360134384494,37.45000076293945,2.9999523173755485,37.959999084472656,0.03789470070286782
9129,2016-05-26,38.54999923706055,38.58000183105469,37.91999816894531,38.040000915527344,3537200.0,0.014473664133172193,1.3157880647557605,3.0000224396373754,52.94117647058823,54.7928363334875,-0.33947669306798645,-0.28777928283182064,-0.9735240233328781,-2.515736244845165,19.246244148365502,0.660003662109375,0.6245628501922269,0.3004993438720689,-0.5601359244396349,1.1611346121837727,-0.12981829028377945,0.7308169780279172,0.13394493178054745,97.39108224476392,34.555428693646036,0.43031763415585184,5,-0.5699996948242188,-0.9399986267089844,-1.2475004196166992,-2.3999996185302734,-0.9300003051757741,3,-0.03553823499347053,1.378402342461234,38.0,1.0983690622107711,38.060001373291016,-1.1754360134384494,37.45000076293945,-0.03553823499347053
9130,2016-05-27,38.68000030517578,38.70000076293945,38.33000183105469,38.61000061035156,3183000.0,0.003372271613179656,5.727215980024969,0.13725475529758477,52.83020735210639,51.0653220958912,-0.5614402116327355,-0.35402207978624034,-1.0904932762039579,-2.598509800385628,19.682004908890974,0.3699989318847656,0.4756015441636876,0.3785003662109361,-0.4522319302391722,1.2092326626610443,-0.036865782014118054,0.7938665144359902,-1.5800018310546875,98.42516137365097,34.192733613162844,0.4153661482250548,5,-0.7400016784667969,-1.0049991607666016,-1.5550012588500977,-2.530000686645508,-1.3800010681152344,4,-0.054550170468049886,1.3157880647557605,38.54999923706055,1.378402342461234,38.0,1.0983690622107711,38.060001373291016,-0.054550170468049886
9131,2016-05-31,38.540000915527344,38.81999969482422,38.29999923706055,38.59000015258789,5127000.0,-0.003619425763802364,1.0392241927400836,-0.7142779291553134,50.80459447561479,48.75950882364326,-0.5182696913907563,-0.2098156960764186,-0.9223789030005705,-2.409861128643044,19.076349199089734,0.5200004577636719,0.30148279388617993,0.22900085449218466,-0.6083857148892591,1.0663874238736284,-0.18969243019853366,0.647694139182903,-1.408002395629886,78.62606978850292,14.094283890060865,0.41869328469072015,5,-0.5800018310546875,-0.8600006103515625,-1.4150018692016602,-2.3900012969970703,-1.5699996948242116,1,-0.048780514360543314,5.727215980024969,38.68000030517578,1.3157880647557605,38.54999923706055,1.378402342461234,38.0,-0.048780514360543314
9132,2016-06-01,38.63999938964844,38.75,38.43999862670898,38.47000122070313,4451200.0,0.0025946671444110336,-1.6956247719506699,-3.4000152590217545,49.168649524385984,48.35602616084503,-0.6313616410250731,-0.28006873474096494,-0.9967115737031875,-2.4539077590447747,18.437963102148014,0.31000137329102273,0.12417267655648345,0.3009994506835909,-0.5413003807865238,1.1432992821537056,-0.12015046505146643,0.7221493664186482,-1.440480822753912,84.48273027127105,22.495123078035036,0.42114991573505856,6,-0.6800003051757812,-0.9599990844726562,-1.515000343322754,-2.489999771118164,-1.1800003051757812,2,-0.04114907292192782,1.0392241927400836,38.540000915527344,5.727215980024969,38.68000030517578,1.3157880647557605,38.54999923706055,-0.04114907292192782
9133,2016-06-02,38.56999969482422,38.61000061035156,38.22000122070313,38.540000915527344,2738300.0,-0.0018115863335901317,6.090858648910954,0.1764653083206249,45.833329437603034,47.512942224905984,-0.4363749217006827,-0.20481837536429737,-0.8955274691266624,-2.3254001344711384,17.433670291731907,0.4199981689453054,-0.06042635548561748,0.22099971771240234,-0.6275752752003925,1.0695747106251972,-0.2032877787439915,0.6452872141687962,-1.3056618828125082,72.22226931717034,12.717783783374962,0.42428749645639696,6,-0.44499969482421875,-0.8199996948242188,-1.4450006484985352,-2.4200000762939453,-0.9300003051757812,3,-0.021260038924352243,-1.6956247719506699,38.63999938964844,1.0392241927400836,38.540000915527344,5.727215980024969,38.68000030517578,-0.021260038924352243
9134,2016-06-03,39.29999923706055,39.41999816894531,38.88999938964844,38.93999862670898,5485300.0,0.018926615193473495,-1.3043471049707263,12.00050864699922,54.27975047564288,48.676300999663624,-1.0581792953758153,-0.9039820109613856,-1.5868289826125022,-3.000036425535015,16.599201545499803,0.8499984741210938,-0.139339816450736,0.9019992828369112,-0.04678568356641222,1.8507842492402347,0.4276067996352495,1.376391766038573,-1.9734349497363368,90.00006357844939,31.266505662157613,0.47439248320166294,6,-0.875,-1.3800010681152344,-2.1750001907348633,-3.1499996185302734,-2.0,4,-0.043257017708446255,6.090858648910954,38.56999969482422,-1.6956247719506699,38.63999938964844,1.0392241927400836,38.540000915527344,-0.043257017708446255
9135,2016-06-06,39.22000122070313,39.52000045776367,39.040000915527344,39.29999923706055,4101400.0,-0.0020355729748201545,-1.181822910796494,-0.2222163353536825,54.27975047564295,50.184280305990235,-0.8723957284298152,-0.7921391803206816,-1.472455493120357,-2.859149450905136,16.39781140951212,0.4799995422363281,-0.07861393903441893,0.7760011672973732,-0.23963222006873508,1.7916345546634815,0.2681844736143191,1.2838178609804274,-1.7678309004816555,76.92312206745018,18.134270275623365,0.5078166936830558,6,-0.7050018310546946,-0.9700012207031321,-2.0950021743774485,-3.0700016021728587,-1.7000007629394602,0,-0.040795569582332436,-1.3043471049707263,39.29999923706055,6.090858648910954,38.56999969482422,-1.6956247719506699,38.63999938964844,-0.040795569582332436
9136,2016-06-07,39.2400016784668,39.5,39.150001525878906,39.20000076293945,4206300.0,0.0005099555619878515,-4.0,-0.5000238424491408,60.93027258258832,51.862962337617695,-0.6836784584657138,-0.789616447286015,-1.4564945497138595,-2.81672814672563,15.884824522438242,0.34999847412109375,-0.043870078245284105,0.7560014724731445,-0.32017894918620016,1.8321818941324892,0.2179112616434722,1.2940916833028169,-1.6224049472419466,78.46161972140945,14.492438033827455,0.538090210829672,6,-0.6500015258789062,-0.9300022125244141,-2.1150026321411133,-3.0900020599365234,-2.1500015258789062,1,-0.0494394077070297,-1.181822910796494,39.22000122070313,-1.3043471049707263,39.29999923706055,6.090858648910954,38.56999969482422,-0.0494394077070297
9137,2016-06-08,38.86999893188477,38.90999984741211,38.70000076293945,38.72999954223633,3729600.0,-0.00942922351568265,-1.1000228885328451,3.499904634751274,68.05194727987225,54.34663089711609,-0.20863464829908196,-0.4090843501763075,-1.0679507359245761,-2.3963597837859894,14.853331625304772,0.5400009155273438,0.024339504649205423,0.3659988403320398,-0.7238663914308532,1.4558640720949327,-0.17893377554941026,0.9109314562134898,-1.1002099025368182,49.999853280788564,-19.3987542561486,0.5449326158814477,6,-0.14999961853028054,-0.5599994659423899,-1.5099983215332102,-2.579998016357429,-1.7199974060058665,2,-0.04888082746056077,-4.0,39.2400016784668,-1.181822910796494,39.22000122070313,-1.3043471049707263,39.29999923706055,-0.04888082746056077
9138,2016-06-09,39.25,39.29999923706055,38.86999893188477,38.88000106811523,3420800.0,0.009776204748066286,-1.2051116523372605,2.64286103542226,67.71652676096964,55.98833648493625,-0.4388234141116101,-0.7869004172612009,-1.4278366804764602,-2.709382823851996,13.917107169950087,0.43000030517577414,0.165655449434702,0.7189998626708984,-0.41808595921232694,1.8560856845541238,0.1504569517292822,1.2875427736125147,-1.3401940563787846,67.07310265261121,-5.512222231030648,0.5685429109416136,6,-0.37999916076660156,-0.9400005340576172,-1.8899993896484375,-2.9599990844726562,-1.9300003051757812,3,-0.04560511886693874,-1.1000228885328451,38.86999893188477,-4.0,39.2400016784668,-1.181822910796494,39.22000122070313,-0.04560511886693874
9139,2016-06-10,39.31999969482422,39.43999862670898,39.13000106811523,39.16999816894531,4889900.0,0.0017834317152667367,-1.6956810190405023,0.40541069974121063,67.80105653142147,57.65176417152681,-0.43372270096569565,-0.8691719355999865,-1.4884211152674354,-2.7167463046491207,12.582203741197052,0.30999755859375,0.25528897396838346,0.7684995651245146,-0.4113357773389481,1.9483349075879772,0.17858189389278323,1.358417236356246,-1.2813781900716066,75.60965397891681,0.022713231042374105,0.5899176712317297,6,-0.4499988555908203,-1.010000228881836,-1.9175004959106445,-3.020000457763672,-2.1500015258789062,4,-0.04272635600749819,-1.2051116523372605,39.25,-1.1000228885328451,38.86999893188477,-4.0,39.2400016784668,-0.04272635600749819
9140,2016-06-13,38.77999877929688,39.47999954223633,38.709999084472656,39.27999877929688,7121800.0,-0.013733492363134925,-1.4062537252937977,-3.3332994252581254,67.27269124255045,59.48155270118633,0.13628672192678692,-0.3560915279312269,-0.9489541913568686,-2.1033605961828314,10.889196203683207,0.7700004577636719,0.34630059289090553,0.23399868011475178,-0.940204673112305,1.4082020333418086,-0.35310299649877663,0.8211003567282802,-0.6228669583033835,9.999761581194413,-69.51768309409351,0.5871016766135276,6,0.09000205993651633,-0.4699993133544993,-1.2849998474121165,-2.3899993896484446,-1.829998016357429,0,-0.03816399146011451,-1.6956810190405023,39.31999969482422,-1.2051116523372605,39.25,-1.1000228885328451,38.86999893188477,-0.03816399146011451
9141,2016-06-14,39.0,39.02000045776367,38.4900016784668,38.86000061035156,4726600.0,0.0056730589898978945,4.888865341414826,-0.279998779296875,63.58378380166254,61.08323428755039,-0.01296504284768929,-0.5914527871163671,-1.1617859175644938,-2.2548185894927,9.16460658296849,0.529998779296875,0.3724983112283127,0.4444999694824219,-0.7417096914273813,1.630709630392225,-0.14860486097248327,1.037604799937327,-0.7338386880648855,51.51509313275946,-25.90512598404068,0.5931048304549026,6,-0.12999916076660156,-0.6900005340576172,-1.5050010681152344,-2.6100006103515625,-1.8699989318847727,1,-0.037948706211187955,-1.4062537252937977,38.77999877929688,-1.6956810190405023,39.31999969482422,-1.2051116523372605,39.25,-0.037948706211187955
9142,2016-06-15,38.83000183105469,39.099998474121094,38.72999954223633,39.06999969482422,6038900.0,-0.00435892740885413,1.46669718471046,-1.7142779291553134,61.624676498684764,62.83782840544836,0.20877415052525095,-0.40023240220753564,-0.9638793818670024,-2.02902421634343,8.453889868697924,0.3699989318847656,0.38830256030281163,0.24800167083740376,-0.9378552393049446,1.4338585809797522,-0.34492678423377043,0.840930125908578,-0.463533387453289,34.34352386310216,-40.29144939307555,0.5929284550711755,6,0.17499923706054688,-0.5200023651123047,-1.3000030517578125,-2.44000244140625,-1.1300010681152344,2,-0.04481075447890437,4.888865341414826,39.0,-1.4062537252937977,38.77999877929688,-1.6956810190405023,39.31999969482422,-0.04481075447890437
9143,2016-06-16,39.0,39.04999923706055,38.61000061035156,38.97999954223633,5758400.0,0.0043780108403022044,6.333375719235782,-0.08333598245223639,57.05330653078854,63.146001300464555,0.11866490118091377,-0.4748637537324498,-1.1108330875144574,-2.1376794087597872,8.823930229058698,0.4399986267089844,0.4326222961225028,0.3419998168945284,-0.7364510543751948,1.4204506881642516,-0.19722561874033318,0.88122525252939,-0.5412489952656188,51.51509313275946,-19.40523462966067,0.5392254356348624,6,0.005001068115234375,-0.6900005340576172,-1.470001220703125,-2.6100006103515625,-1.470001220703118,3,-0.04743585831079733,1.46669718471046,38.83000183105469,4.888865341414826,39.0,-1.4062537252937977,38.77999877929688,-0.04743585831079733
9144,2016-06-17,39.040000915527344,39.16999816894531,38.849998474121094,38.93999862670898,10131400.0,0.0010256645007011844,-1.2856909306412718,5.000000000000355,55.80646431533542,63.31563617154149,0.04235924754969744,-0.44805158538544987,-1.120401989882609,-2.1165997348200634,9.112463038608686,0.31999969482421875,0.4838055229659517,0.3250007629394531,-0.7041429795725449,1.3541445054514512,-0.18957110831654944,0.8395726341954557,-0.4963499545506167,55.555598369309735,-11.394572991280796,0.5145718712560002,6,-0.04500007629394531,-0.7300014495849609,-1.3700017929077148,-2.6500015258789062,-1.7099990844726562,4,-0.044057407284000094,6.333375719235782,39.0,1.46669718471046,38.83000183105469,4.888865341414826,39.0,-0.044057407284000094
9145,2016-06-20,39.68000030517578,39.81999969482422,39.06999969482422,39.15999984741211,7514700.0,0.01639342660450316,-1.1428548073307503,5.199885561700946,65.83333156726923,63.860420503172705,-0.5872867491759095,-1.0040647591789877,-1.723194621719216,-2.6913365122512403,10.025732122302847,0.779998779296875,0.5790972909449295,0.879000091552733,-0.17173183126644176,1.9297320143719077,0.35363413014314204,1.4043660529623239,-1.0699996948242188,89.47371440208116,23.009031187802492,0.5253659614095877,6,-0.5249996185302734,-1.220001220703125,-1.6949996948242188,-3.1399993896484375,-2.6599998474121094,0,-0.06325610173705243,-1.2856909306412718,39.040000915527344,6.333375719235782,39.0,1.46669718471046,38.83000183105469,-0.06325610173705243
9146,2016-06-21,39.66999816894531,39.91999816894531,39.43999862670898,39.63999938964844,3633100.0,-0.00025206996354698585,-1.2325544259327852,0.057689909401019694,64.67233835366044,63.48490840026028,-0.5697952290006754,-0.8634899935241691,-1.6685647737335927,-2.6231315908863095,10.506713450428686,0.47999954223633523,0.577465726659149,0.7579980850219741,-0.15133561913749105,1.6673317891814392,0.3033312329422415,1.2126649371017066,-0.938997650146483,80.91599496808462,16.039354924343826,0.454666852079733,6,-0.4649982452392578,-1.1599998474121094,-1.632497787475586,-3.1299972534179688,-2.4299964904785156,1,-0.06856560452617166,-1.1428548073307503,39.68000030517578,-1.2856909306412718,39.040000915527344,6.333375719235782,39.0,-0.06856560452617166
9147,2016-06-22,39.310001373291016,39.88000106811523,39.27999877929688,39.66999816894531,3676900.0,-0.009074787302009835,-1.8571402621229889,-12.000381485249237,59.73686614525779,62.598279442958955,-0.15736946746494596,-0.4269338886428855,-1.275907587255631,-2.218250204586923,11.078876983126257,0.6000022888183452,0.5730014920680659,0.3355012893676772,-0.49574320625521295,1.1667457849905674,-0.08012095844377143,0.7511235371791258,-0.4363211364746107,53.43527232912454,-10.077947081356072,0.41562224781144613,6,-0.10500144958496094,-0.8000030517578125,-1.272500991821289,-2.4850006103515625,-1.6000022888183594,2,-0.05545663263845568,-1.2325544259327852,39.66999816894531,-1.1428548073307503,39.68000030517578,-1.2856909306412718,39.040000915527344,-0.05545663263845568
9148,2016-06-23,39.43999862670898,39.5099983215332,39.16999816894531,39.47000122070313,5231500.0,0.003306976567705844,5.182001040402289,0.08334128069008197,52.18749254941222,60.86343900051349,-0.287851820920487,-0.46748695623718817,-1.3597772607064016,-2.3158829591807475,11.603093988818685,0.3400001525878906,0.5364639947172094,0.39349861145019105,-0.32401960869825075,1.1110168315986328,0.0347395013759737,0.7522577215244084,-0.4407602380371003,55.1402169030347,-4.815116642281993,0.3587591100742207,6,-0.23499870300292258,-0.9300003051757741,-1.3974981307983327,-2.489997863769524,-1.8400001525878835,3,-0.04411759443092855,-1.8571402621229889,39.310001373291016,-1.2325544259327852,39.66999816894531,-1.1428548073307503,39.68000030517578,-0.04411759443092855
9149,2016-06-24,37.18000030517578,38.5,36.959999084472656,37.81999969482422,16873500.0,-0.0573021906750959,-1.8518487121886436,21.331468531458427,31.040874005731737,56.83768152975584,1.829003589042145,1.7756504923311525,0.9229726331557728,-0.04351857713385243,12.542752335347886,2.479999542236321,0.44130424785294053,-1.797999763488768,-2.88271822548068,-0.7132813014968562,-2.340358994484724,-1.2556405324928122,2.7399978637695312,7.432475971266042,-48.295543272168366,0.5423592309959546,6,1.2599983215332031,1.2599983215332031,0.6975002288818359,0.11499977111816406,-0.020000457763671875,4,0.009413622142234734,5.182001040402289,39.43999862670898,-1.8571402621229889,39.310001373291016,-1.2325544259327852,39.66999816894531,0.009413622142234734
9150,2016-06-27,36.56999969482422,37.040000915527344,36.34000015258789,36.79999923706055,8933500.0,-0.0164066865342829,-1.0289917569203721,0.3593746274706149,27.63816462502517,52.843723843462804,2.3384626827654316,2.339413024111323,1.5333090081353546,0.5703170299109104,13.531747227448474,0.8400001525878906,0.2955013926857646,-2.3025003433227553,-3.8295183514250013,-0.7754823352205094,-3.0660093473738783,-1.5389913392716323,3.290798492431641,6.424571778683502,-44.509915374375865,0.7635090040511227,6,1.5599994659423828,1.5599994659423828,1.2800006866455078,0.7250003814697266,0.529998779296875,0,0.02078212038754912,-1.8518487121886436,37.18000030517578,5.182001040402289,39.43999862670898,-1.8571402621229889,39.310001373291016,0.02078212038754912
9151,2016-06-28,36.65999984741211,36.90999984741211,36.33000183105469,36.75,8182100.0,0.0024610378271516797,1.829259669330753,0.39130579005854743,30.579955188998454,49.39431036460877,2.1027537716562605,2.2149057137892996,1.4385721918142877,0.48519314912732625,14.38025400378708,0.5799980163574219,0.13192280284111746,-2.1185001373291,-3.935603396726144,-0.3013968779320564,-3.027051767027622,-1.2099485076305783,3.05996641845703,9.295720768398414,-40.03205304701714,0.9085516296985211,6,1.4650001525878906,1.4650001525878906,1.1900005340576172,0.8800010681152344,0.2999992370605469,1,0.009819983956627754,-1.0289917569203721,36.56999969482422,-1.8518487121886436,37.18000030517578,5.182001040402289,39.43999862670898,0.009819983956627754
9152,2016-06-29,37.04999923706055,37.06999969482422,36.63000106811523,36.849998474121094,5886700.0,0.010638281267640659,2.6666295795915715,-2.2222269317170347,30.701724446014836,46.466356799633914,1.6021959972235393,1.7915327211884176,1.0460136610303223,0.11037093794386266,15.180059267691872,0.4399986267089915,0.007968598717781106,-1.649000740051271,-3.6238948802313686,0.3258934001288267,-2.63644781014132,-0.6615536699612221,2.466569162719722,22.641452849450047,-23.431996606449104,0.98744707009005,6,1.0750007629394531,1.0750007629394531,0.8000011444091797,0.5600013732910156,-0.29000091552734375,2,0.005128271128712836,1.829259669330753,36.65999984741211,-1.0289917569203721,36.56999969482422,-1.8518487121886436,37.18000030517578,0.005128271128712836
9153,2016-06-30,37.75,37.810001373291016,37.060001373291016,37.16999816894531,7844300.0,0.018893408295654,1.1428431297751522,2.899998092658643,37.598727227803266,44.44327490101924,0.7892321545165828,1.0824474549622352,0.3757135038570283,-0.5675137084835953,16.071162622477154,0.7600021362304688,-0.10058239772883582,-0.9079999923706055,-2.92770932617983,1.111709341438619,-1.9178546592752141,0.10185467453400321,1.5753744056567314,65.43775885467574,22.14618525439804,1.0098546669046113,6,0.375,0.375,0.10000038146972656,-0.1399993896484375,-1.1100006103515625,3,-0.0010596269013866122,2.6666295795915715,37.04999923706055,1.829259669330753,36.65999984741211,-1.0289917569203721,36.56999969482422,-0.0010596269013866122
9154,2016-07-01,37.599998474121094,37.88000106811523,37.27999877929688,37.79999923706055,4513300.0,-0.003973550354408162,2.333305076663929,-0.34482781300149956,40.067328823338165,41.580385707249114,0.7973366866356528,1.1579265499655094,0.5794305059215503,-0.39827918154063013,15.697386295909304,0.6000022888183452,-0.20177623351052887,-0.9730014801025391,-3.021827925699732,1.075824965494654,-1.997414702901139,0.05141174269606097,1.5456535770595181,81.93530762472257,33.010170842246154,1.0244132227985974,7,0.5250015258789062,0.5250015258789062,0.22750186920166016,0.01000213623046875,-1.3499984741210938,4,0.0,1.1428431297751522,37.75,2.6666295795915715,37.04999923706055,1.829259669330753,36.65999984741211,0.0
9155,2016-07-05,37.61999893188477,37.7400016784668,37.47000122070313,37.599998474121094,5298300.0,0.0005319270897694572,1.0768790621927593,-0.10000190734139242,37.9790723098548,38.614467257937385,0.5077952256332523,1.066596896882082,0.6067483959707118,-0.40097047040419653,15.166849962182877,0.27000045776366477,-0.3006778711827991,-0.8730009078979393,-2.9403219057311105,1.194320089935232,-1.9066614068145284,0.1606595910186499,1.3567141060882832,83.22566037364447,33.197683086907766,1.0336604989165863,7,0.4850025177001882,0.5050010681152273,0.17500114440917258,-0.00999832153321023,-1.5900001525878906,1,-0.012227514554307706,2.333305076663929,37.599998474121094,1.1428431297751522,37.75,2.6666295795915715,37.04999923706055,-0.012227514554307706
9156,2016-07-06,37.29999923706055,37.68999862670898,36.849998474121094,37.61000061035156,6336100.0,-0.00850610589871681,2.5744884625062667,-15.499713904247784,37.01185277200463,36.08946577202036,0.509875123941292,1.3004807581294457,0.9700340696647345,-0.05943883522046178,14.845900410668866,0.8400001525878835,-0.4155519126504501,-1.0960004806518526,-3.197512955080647,1.005511993776942,-2.1467567178662534,-0.045244243437451814,1.5179111284974098,53.599853515625576,1.5223039119278141,1.0507562372143977,7,0.6200008392333984,0.8250007629394531,0.5075006484985352,0.3100013732910156,-0.8999977111816406,2,-0.005361950858721154,1.0768790621927593,37.61999893188477,2.333305076663929,37.599998474121094,1.1428431297751522,37.75,-0.005361950858721154
9157,2016-07-07,36.97000122070313,37.41999816894531,36.91999816894531,37.33000183105469,5092400.0,-0.008847131986789325,-1.1738813148903706,1.1612871469882253,33.22313789037628,33.9823152543497,0.528628268439185,1.5608636284257429,1.3432773400434357,0.2929455370004277,15.437505770200227,0.5,-0.6520696947448457,-1.330998611450191,-3.512547150020957,0.850549927120575,-2.421772880735574,-0.24022434216480804,1.698634632784625,11.650722753686757,-38.82504428724159,1.0907742692853832,7,0.44499969482421164,1.154998779296868,0.8499984741210866,0.6399993896484304,-0.710002899169929,3,-0.00027054736002751767,2.5744884625062667,37.29999923706055,1.0768790621927593,37.61999893188477,2.333305076663929,37.599998474121094,-0.00027054736002751767
9158,2016-07-08,37.459999084472656,37.47999954223633,36.65999984741211,37.06999969482422,3948300.0,0.01325393150095766,2.8139493621475844,-1.0833298012122454,37.84612549547104,34.73845430876518,-0.30370705201443116,0.9801398164049857,0.8902149541091333,-0.17621981336375825,15.575517367881725,0.8199996948242188,-0.8923158469720534,-0.7515007019042983,-2.9159239215033708,1.4129225176947742,-1.8337123117038345,0.33071090789523794,1.0683187276691157,65.57364234434839,15.090218470919481,1.0822116097995367,7,-0.3549976348876953,0.6650009155273438,0.3600006103515625,0.15000152587890625,-2.0400009155273438,4,-0.01868661986245501,-1.1738813148903706,36.97000122070313,2.5744884625062667,37.29999923706055,1.0768790621927593,37.61999893188477,-0.01868661986245501
9159,2016-07-11,37.63999938964844,37.66999816894531,37.15999984741211,37.349998474121094,3770100.0,0.004805133731313749,1.9142888283378747,0.7435932548221761,33.11255643105618,35.34672006499085,-0.4599646894857514,0.7039148767491952,0.7367857328504357,-0.3334907766926989,15.41101582929888,0.5099983215332031,-1.105040272111026,-0.4875003814697294,-2.6005763635881394,1.6255756006486806,-1.5440383725289308,0.569037609589472,0.7564194636281059,90.74054451179022,43.32241381137696,1.0565379910592039,7,-0.5349979400634766,0.4850006103515625,0.2975006103515625,-0.029998779296875,-2.6699981689453125,0,-0.026567481833568163,2.8139493621475844,37.459999084472656,-1.1738813148903706,36.97000122070313,2.5744884625062667,37.29999923706055,-0.026567481833568163
9160,2016-07-12,37.29999923706055,37.66999816894531,37.25,37.38999938964844,4980100.0,-0.009032947877289144,-3.4210653121047243,-0.3103443739970009,31.397157238203278,35.437520292680276,-0.006173615214073891,0.9774673832687029,1.0880259796942084,0.019029816877250028,16.05696385727247,0.4199981689453125,-1.320377777038054,-0.7535005569458022,-2.8740099421453706,1.3670088282537662,-1.8137552495455864,0.306754135653982,0.9724345948826851,62.135936712986705,18.172046556883387,1.060254692599785,7,-0.044998168945319605,0.8250007629394531,0.8724994659423828,0.4799995422363281,-1.9300003051757741,1,-0.028150114169902984,1.9142888283378747,37.63999938964844,2.8139493621475844,37.459999084472656,-1.1738813148903706,36.97000122070313,-0.028150114169902984
9161,2016-07-13,37.52000045776367,37.560001373291016,37.209999084472656,37.4900016784668,4166500.0,0.005898156171663782,5.363642668886115,-0.3333192048488959,35.63401169269804,35.98555220897841,-0.10209068729473358,0.6755384637978423,0.8591641385817042,-0.18289306371094938,17.150828975836685,0.3500022888183594,-1.2356945171809173,-0.4594993591308594,-2.543922753842054,1.6249240355803352,-1.5017110564864566,0.5827123382247379,0.635887454126248,85.14871678658433,40.632099194797355,1.0422116973555964,7,-0.25,0.6049995422363281,0.8624992370605469,0.3099994659423828,-1.9399986267089844,2,-0.039712197768869584,-3.4210653121047243,37.29999923706055,1.9142888283378747,37.63999938964844,2.8139493621475844,37.459999084472656,-0.039712197768869584
9162,2016-07-14,37.09000015258789,37.38000106811523,37.060001373291016,37.2599983215332,6094300.0,-0.01146056236486015,-1.782657732369075,-5.6668362156663274,32.00613389414656,35.364152949683216,0.3734530343504545,1.02083727791576,1.2838286259110419,0.26702011752928456,18.237451323815847,0.45999908447265625,-1.0689941149155118,-0.8024995803832979,-2.882700729799261,1.277701569032665,-1.842600155091283,0.23760099432468706,0.956334594451917,42.574358393292165,-0.5737241741562187,1.0401005747079826,7,0.18000030517578125,1.0349998474121094,1.359999656677246,0.7399997711181641,-1.9399986267089844,3,-0.018603360039642358,5.363642668886115,37.52000045776367,-3.4210653121047243,37.29999923706055,1.9142888283378747,37.63999938964844,-0.018603360039642358
9163,2016-07-15,37.150001525878906,37.25,36.959999084472656,37.150001525878906,3766200.0,0.0016177237272625433,1.9000534065766383,-0.0,49.653593919040354,36.42929351587235,0.2451741283908646,0.8591831107392025,1.2097297393128201,0.22636498927423787,19.648257296251206,0.29000091552734375,-0.9254862375530166,-0.6499982833862319,-2.6869204679321896,1.3869239011597259,-1.6684593756592108,0.368462808886747,0.7933532462017965,26.7609417478858,-20.04136397046977,1.0184610922729787,7,0.049999237060546875,0.9749984741210938,1.3649978637695312,0.6799983978271484,-1.7300033569335938,4,-0.023957016629615024,-1.782657732369075,37.09000015258789,5.363642668886115,37.52000045776367,-3.4210653121047243,37.29999923706055,-0.023957016629615024
9164,2016-07-18,37.31999969482422,37.43999862670898,37.16999816894531,37.2400016784668,3456800.0,0.004575993592541128,-1.4544934371368972,100.0,59.64010434032205,38.83607485259093,0.03495741997770807,0.5836435098750314,1.0289306619100245,0.07913339440028011,20.79422377355727,0.289997100830071,-0.7990236162775446,-0.3940000534057617,-2.354283281565692,1.5662831747541688,-1.3741416674857234,0.5861415606742,0.5265539007949229,50.70437669915432,-1.1556452898923624,0.9801416140799647,7,-0.14500045776367188,0.8050003051757812,1.2700004577636719,0.5100002288818359,-2.0600013732910156,0,-0.05091108095969277,1.9000534065766383,37.150001525878906,-1.782657732369075,37.09000015258789,5.363642668886115,37.52000045776367,-0.05091108095969277
9165,2016-07-19,37.16999816894531,37.41999816894531,37.06999969482422,37.31999969482422,3619200.0,-0.00401933352372752,1.0,-1.8750655667350151,56.45567370920809,40.99649940116909,0.12785925480073956,0.5649243835572832,1.1668103303398567,0.24455420032508357,21.044423908542868,0.34999847412109375,-0.7647147875382672,-0.41850147247314595,-2.157748017239207,1.3207450722929153,-1.2881247448561766,0.45112179990988466,0.5855623207999585,34.99971389879647,-21.325512469210437,0.8696232723830303,7,-0.0049991607666015625,0.9550018310546875,1.4200019836425781,0.6600017547607422,-1.9099998474121094,1,-0.05918743762759271,-1.4544934371368972,37.31999969482422,1.9000534065766383,37.150001525878906,-1.782657732369075,37.09000015258789,-0.05918743762759271
9166,2016-07-20,36.95000076293945,37.29999923706055,36.900001525878906,37.209999084472656,3804400.0,-0.005918682185722113,-1.222229286539297,1.7333045114694063,48.67726843367269,42.71362501709092,0.32742001637315354,0.6015394467154067,1.3673662740990977,0.5032778698238616,21.247799308909894,0.3999977111816406,-0.7504319091476574,-0.5024990081787095,-1.9587937646951303,0.9537957483377113,-1.2306463864369164,0.22564837007949734,0.7200262072843842,9.259167685102236,-49.20657111438871,0.7281473782582095,7,0.2149982452392578,1.1749992370605469,1.6399993896484375,0.8799991607666016,-1.6300010681152344,2,-0.042760535816805945,1.0,37.16999816894531,-1.4544934371368972,37.31999969482422,1.9000534065766383,37.150001525878906,-0.042760535816805945
9167,2016-07-21,37.13000106811523,37.15999984741211,36.68999862670898,36.810001373291016,3015500.0,0.0048714560611407,1.4737085148674256,-1.23077600246487,40.490809032177914,43.00747874339169,0.19277480425058968,0.2633469897253278,1.1686480638552936,0.36072923085418296,21.88712207763245,0.4700012207031321,-0.7227587758213616,-0.21349868774414915,-1.382379990948408,0.9553826154601097,-0.7979393393462786,0.3709419638579803,0.4596243937584603,58.6669921875,1.0384225224450603,0.5844406516021291,7,0.04999732971192117,0.9949989318847727,1.4599990844726634,0.6999988555908274,-2.470001220703118,3,-0.04174519775038665,-1.222229286539297,36.95000076293945,1.0,37.16999816894531,-1.4544934371368972,37.31999969482422,-0.04174519775038665
9168,2016-07-22,37.70000076293945,37.7400016784668,37.11999893188477,37.150001525878906,4067400.0,0.015351459155052538,-1.032781144275831,1.718749254941268,51.35872804603349,45.034831145055826,-0.3795099754519313,-0.46767046151622793,0.5784309553666702,-0.1655693192740273,22.374664890280126,0.6200027465820241,-0.6469255213845742,0.44350090026855327,-0.21668287860017443,1.103684679137281,0.11340901083418942,0.7735927897029171,-1.3699989318847656,96.19040006975429,39.91650968684644,0.33009188943436385,7,-0.4850006103515625,0.4249992370605469,0.9574995040893555,0.12999916076660156,-2.720001220703125,4,-0.06763923568848551,1.4737085148674256,37.13000106811523,-1.222229286539297,36.95000076293945,1.0,37.16999816894531,-0.06763923568848551
9169,2016-07-25,37.52999877929688,37.68999862670898,37.25,37.650001525878906,3406200.0,-0.004509336344886483,3.40005340657688,-0.218187114628331,48.82506267361612,46.97126508232392,-0.25340024649872106,-0.28469974093174955,0.7193756393532098,0.04615193356372771,21.94860120347541,0.4500007629394531,-0.5134697922555915,0.25599899291992756,-0.4141269940471588,0.9261249798870139,-0.07906400056361207,0.5910619864034672,-1.171796951293949,79.99978201793347,26.014185903615342,0.3350629934835426,7,-0.3149986267089915,0.5950012207031179,1.1275014877319265,0.3000011444091726,-3.020000457763686,0,-0.05622170740691668,-1.032781144275831,37.70000076293945,1.4737085148674256,37.13000106811523,-1.222229286539297,36.95000076293945,-0.05622170740691668
9170,2016-07-26,37.33000183105469,37.650001525878906,36.959999084472656,37.5099983215332,4495300.0,-0.0053289889354465325,1.999991707232123,1.4999364231674865,50.404348143494495,48.61241357685686,-0.05442303232747747,-0.02618868549434694,0.8880369805336343,0.2816998877624499,21.08493249119547,0.69000244140625,-0.4443212925162925,0.018001937866209516,-0.5645002726900614,0.6005041484224805,-0.27324916741192595,0.309253043144345,-0.9441640060424774,60.952508973595364,6.632338654501822,0.29125110527813614,7,-0.11500167846679688,0.7949981689453125,1.3224983215332031,0.4999980926513672,-2.5500030517578125,1,-0.05545147088097535,3.40005340657688,37.52999877929688,-1.032781144275831,37.70000076293945,1.4737085148674256,37.13000106811523,-0.05545147088097535
9171,2016-07-27,37.02000045776367,37.33000183105469,36.77000045776367,37.25,3738600.0,-0.008304349265612077,1.871778319003883,1.2778001483522305,50.67749668927563,50.687009442982315,0.19801838017460938,0.3290357164724327,1.165033401123864,0.61926401644169,20.256804117689914,0.5600013732910156,-0.3666924774509681,-0.3099994659423828,-0.8261382699603743,0.2061393380756087,-0.568068867951375,-0.05193006393339061,-0.607079355682373,31.42865446935945,-27.12032814103172,0.25806940200899525,7,0.19499969482421875,1.1049995422363281,1.7874994277954102,0.9599990844726562,-2.5800018310546875,2,-0.047541926376755805,1.999991707232123,37.33000183105469,3.40005340657688,37.52999877929688,-1.032781144275831,37.70000076293945,-0.047541926376755805
9172,2016-07-28,37.2400016784668,37.310001373291016,36.88000106811523,36.93999862670898,2564000.0,0.005942766558150847,-1.0476294277928802,-1.3043636906440526,46.78366552039913,50.36812850979995,0.0017126106667433305,0.13069990158532363,0.9303445791269382,0.4221574308631233,19.654842363308237,0.43000030517578836,-0.23535934499913225,-0.09949836730957173,-0.6007159924983654,0.4017192578792219,-0.3501071799039721,0.15111044528482864,-0.8005389648577861,48.4536731162498,-8.826416461292887,0.25060881259439727,7,-0.02500152587890625,0.8649997711181641,1.617497444152832,0.7899971008300781,-2.210002899169922,3,-0.05155751603396885,1.871778319003883,37.02000045776367,1.999991707232123,37.33000183105469,3.40005340657688,37.52999877929688,-0.05155751603396885
9173,2016-07-29,37.709999084472656,37.72999954223633,37.22000122070313,37.22000122070313,3644700.0,0.012620767583843229,-1.0816348773842275,1.6333095976806253,50.94339234633758,49.40182717713501,-0.42521089196599604,-0.3609542378030284,0.47725324168995087,-0.02038314575489153,19.863548305803562,0.509998321533196,-0.14110213369132651,0.37249908447265767,-0.12209699392595752,0.8670951628712729,0.12520104527335008,0.6197971236719653,-1.244525591566493,97.91661699608198,43.01555576344004,0.24729803919930715,7,-0.4949989318847656,0.21000099182128906,1.1475000381469727,0.31999969482421875,-2.3999977111816406,4,-0.08088038480797533,-1.0476294277928802,37.2400016784668,1.871778319003883,37.02000045776367,1.999991707232123,37.33000183105469,-0.08088038480797533
9174,2016-08-01,37.599998474121094,37.7599983215332,37.43999862670898,37.65999984741211,2768400.0,-0.002917014399951401,1.4615520049298492,-0.12245231607629606,54.31033443279938,49.16345614642293,-0.3032003521539579,-0.2645154733118673,0.5896902796081065,0.10872981859525055,20.163598759460893,0.31999969482422586,0.023150601091806777,0.26249847412109517,-0.23209760427752002,0.7570945525197104,0.015200434921787576,0.5097965133204028,-1.1090344175037146,83.83836437758649,28.619291649034807,0.24729803919930715,8,-0.375,-0.18499755859375,1.2575006484985352,0.43000030517578125,-2.8899993896484375,0,-0.069680825484289,-1.0816348773842275,37.709999084472656,-1.0476294277928802,37.2400016784668,1.871778319003883,37.02000045776367,-0.069680825484289
9175,2016-08-02,37.15999984741211,37.560001373291016,37.0,37.45000076293945,3725700.0,-0.011702091610770182,1.196074618157883,4.83323796808443,45.13512287459328,48.76988441763633,0.15112306864959635,0.14677967278537807,1.0251285486974027,0.5640392153246552,20.714353654942432,0.5999984741210938,0.03363335451759042,-0.15450019836426065,-0.6364023031666264,0.3274019064381051,-0.39545125076544707,0.08645085403692576,-0.6182744201980981,39.393962746896214,-11.54188389716274,0.24095105240118408,8,0.06499862670898438,-0.05499839782714844,1.279998779296875,0.8699989318847656,-2.220001220703125,1,-0.07131328139828996,1.4615520049298492,37.599998474121094,-1.0816348773842275,37.709999084472656,-1.0476294277928802,37.2400016784668,-0.07131328139828996
9176,2016-08-03,37.099998474121094,37.22999954223633,36.88999938964844,37.15999984741211,3503800.0,-0.0016146763599944602,2.399988555951859,0.2069006340269922,50.15012503737375,49.84314175154697,0.26221377558958636,0.20135269425118452,1.0962196041239167,0.6389981859420146,20.667042643415375,0.3400001525878906,-0.019142883029303448,-0.20450153350829936,-0.6958779930995149,0.2868749260829162,-0.4501897633039036,0.04118669628730487,-0.5095421311343173,24.9997832551613,-25.878652052754024,0.24568822979560626,8,0.16500091552734375,0.0050029754638671875,1.0300006866455078,0.9300003051757812,-3.4699974060058594,2,-0.0625336870685459,1.196074618157883,37.15999984741211,1.4615520049298492,37.599998474121094,-1.0816348773842275,37.709999084472656,-0.0625336870685459
9177,2016-08-04,36.959999084472656,37.2599983215332,36.86000061035156,37.16999816894531,3035300.0,-0.003773568609338196,1.0512735240032864,3.499904634751097,47.21403720732512,49.38262054724605,0.4196981359377716,0.358968847677545,1.2262453644440043,0.7964863777044542,20.617174886037116,0.3999977111816406,-0.05119433829361242,-0.34400081634521484,-0.8368289308042876,0.14882729811385786,-0.5904148735747512,-0.09758675911567849,-0.32276106234402135,11.110969825667892,-41.04939193919756,0.24641405722953807,8,0.30500030517578125,0.295001983642571,1.1650009155273438,1.0699996948242188,-2.75,3,-0.06818183225611485,2.399988555951859,37.099998474121094,1.196074618157883,37.15999984741211,1.4615520049298492,37.599998474121094,-0.06818183225611485
9178,2016-08-05,36.7599983215332,36.93000030517578,36.54999923706055,36.79999923706055,4534800.0,-0.005411276187598069,1.533314683891969,0.19048138056312444,41.86044190624047,48.608773795315415,0.5278457645722767,0.5310664835356249,1.415677156622671,1.010595462089043,20.44536653555141,0.4099998474121094,-0.03352043362949075,-0.5090015411376925,-1.0520494277464394,0.03404634547105445,-0.7805254844420659,-0.237477597833319,1.0,17.35530936902968,-33.543855933742265,0.27152394330437407,8,0.3950004577636719,0.4550018310546875,1.3650016784667969,1.2700004577636719,-3.009998321533203,4,-0.04706201363515661,1.0512735240032864,36.959999084472656,2.399988555951859,37.099998474121094,1.196074618157883,37.15999984741211,-0.04706201363515661
9179,2016-08-08,36.63999938964844,37.060001373291016,36.61000061035156,36.88999938964844,4379100.0,-0.003264388938083118,-1.9032535932270132,6.249856952126645,42.22874786052287,47.700373763874126,0.568059293652837,0.6032348336571332,1.5057639783832144,1.1374419238133555,20.48248024718906,0.4500007629394531,0.0014147947720744014,-0.5790004730224609,-1.1609718468904475,0.002970900845525648,-0.8699861599564542,-0.28801478608846764,1.0957989501953094,8.910887349584161,-42.181879665342194,0.2909856869339926,8,0.5149993896484375,0.5750007629394531,1.4850006103515625,1.3899993896484375,-2.509998321533203,0,-0.036299073103510326,1.533314683891969,36.7599983215332,1.0512735240032864,36.959999084472656,2.399988555951859,37.099998474121094,-0.036299073103510326
9180,2016-08-09,36.25,36.599998474121094,35.810001373291016,36.36999893188477,5184400.0,-0.010644088322736667,1.7241372506461987,0.4799957275390909,40.223447614480946,46.53881275556361,0.8814427016547128,0.9597441841409307,1.8565117438360517,1.5218715679149213,20.878033415147787,0.8299980163574219,-0.06379849059494802,-0.9164999008178683,-1.639950062098677,-0.1930497395370594,-1.2782249814582727,-0.5547748201774638,1.4620823577880842,30.344796741978598,-24.96396860390169,0.3617250806404036,8,0.5349998474121094,0.5349998474121094,1.875,1.779998779296875,-1.5699996948242188,1,-0.042482783876616415,-1.9032535932270132,36.63999938964844,1.533314683891969,36.7599983215332,1.0512735240032864,36.959999084472656,-0.042482783876616415
9181,2016-08-10,36.02999877929688,36.20000076293945,35.779998779296875,36.09000015258789,4498600.0,-0.006068999191810143,1.9999863762074086,0.5000158947133295,34.80659373778289,45.208027001939584,1.0574456193022002,1.119807874052455,2.0384089127537948,1.7431104205965937,21.258902445250705,0.470001220703125,-0.11757147774963528,-1.0620010375976463,-1.9254973028731612,-0.19850477232213137,-1.4937491702354038,-0.6302529049598888,1.6060003391113185,16.891897116552403,-36.422661685743634,0.4317481326377571,8,0.739999771118157,0.739999771118157,2.0850019454955984,1.999999999999993,-0.9399986267089915,2,-0.030252572565009905,1.7241372506461987,36.25,-1.9032535932270132,36.63999938964844,1.533314683891969,36.7599983215332,-0.030252572565009905
9182,2016-08-11,36.400001525878906,36.40999984741211,35.900001525878906,36.040000915527344,4333000.0,0.010269296672711148,1.6842210934206034,-5.999872846335506,30.994174224484695,42.99144721062259,0.6210704059954608,0.7330453158477752,1.6305922127056078,1.3744337331196874,21.3071746795565,0.5099983215332031,-0.161168470188791,-0.6574983596801758,-1.5747913200065824,0.25979460064623083,-1.116144839843379,-0.19885187951697247,1.124637572182614,48.437616415085905,0.5239852149327291,0.45864648016320275,8,0.3699970245361328,0.3699970245361328,1.6224985122680664,1.694997787475586,-1.2900009155273509,3,-0.07609891048477879,1.9999863762074086,36.02999877929688,1.7241372506461987,36.25,-1.9032535932270132,36.63999938964844,-0.07609891048477879
9183,2016-08-12,36.2599983215332,36.75,36.2400016784668,36.560001373291016,3372400.0,-0.003846241716395693,-2.0000224396373754,-0.8333403975755521,31.268447532208143,40.431237555001346,0.596487799324926,0.8463455614782234,1.7326316169521618,1.5178364388239345,20.97681852198972,0.5099983215332031,-0.19022469543883602,-0.7530014038085966,-1.7354389939014467,0.22943618628425355,-1.2442201988550252,-0.26178260876216797,1.159962357402435,37.49988824151753,-6.09253967139108,0.491218795046426,8,0.4100017547607422,0.5100002288818359,1.5100021362304688,1.8400001525878906,-1.4899978637695312,4,-0.05653610954094124,1.6842210934206034,36.400001525878906,1.9999863762074086,36.02999877929688,1.7241372506461987,36.25,-0.05653610954094124
9184,2016-08-15,35.41999816894531,36.38999938964844,35.380001068115234,36.2599983215332,5366500.0,-0.02316602844653337,-1.19566199916242,2.7999720258379535,26.30272177743778,38.3387485442063,1.223387162990889,1.619749370162694,2.5005906953145924,2.3555876391069717,21.37227212570681,1.0099983215332031,-0.24472074972453584,-1.4980014801025376,-2.6986615507595246,-0.29734140944555065,-2.0983315154310276,-0.8976714447740477,1.9015647960119963,2.9194986871305377,-36.88755072153267,0.6003300353284935,8,0.9000015258789062,1.1500015258789062,2.195002555847168,2.6800003051757812,0.030002593994140625,0,-0.04714845441210369,-2.0000224396373754,36.2599983215332,1.6842210934206034,36.400001525878906,1.9999863762074086,36.02999877929688,-0.04714845441210369
9185,2016-08-16,34.970001220703125,35.33000183105469,34.939998626708984,35.31999969482422,4913200.0,-0.01270460111533056,1.1081097799863908,0.41666477445606515,25.419685109240163,35.590921885524786,1.4863715266063693,1.9989653098364002,2.8744112043261936,2.798620407456191,21.807723933988736,0.4799995422363281,-0.3751140840700984,-1.83799858093262,-3.31317722625856,-0.36281993560668013,-2.57558790359559,-1.10040925826965,2.1962367925068165,1.657600620467416,-37.58956533933871,0.7375893226629711,8,1.1299972534179688,1.3799972534179688,2.6449995040893555,3.154998779296875,0.8499984741210938,1,-0.024020592601254775,-1.19566199916242,35.41999816894531,-2.0000224396373754,36.2599983215332,1.6842210934206034,36.400001525878906,-0.024020592601254775
9186,2016-08-17,35.36999893188477,35.470001220703125,34.560001373291016,34.93000030517578,6565000.0,0.011438309900453802,1.843735285176995,-1.2571444141689576,28.505708016830326,33.512218642136475,0.9109638333577692,1.5542139965477801,2.4006696959278315,2.3942331321124257,22.160606331780784,0.9099998474121094,-0.5176681678163462,-1.3590007781982365,-2.965539005391534,0.24753744899506103,-2.1622698917948853,-0.5557316646015877,1.5736151426750737,36.986213083200845,-1.0511008311130112,0.8032691135966483,8,0.4400024414062429,0.7900009155273366,2.3200016021728445,2.7550010681152273,0.3300018310546804,2,-0.01950801943867131,1.1081097799863908,34.970001220703125,-1.19566199916242,35.41999816894531,-2.0000224396373754,36.2599983215332,-0.01950801943867131
9187,2016-08-18,35.58000183105469,35.599998474121094,35.27000045776367,35.27000045776367,4370200.0,0.00593731709108436,-1.1290100289177383,0.7045507746460443,23.960939030191014,31.523384989242093,0.5415746928029392,1.2881808016985161,2.129770933578442,2.174151382848507,22.16755508592007,0.3299980163574219,-0.5943353841043688,-1.071497917175293,-2.7447458311961555,0.6017499968455695,-1.9081218741857242,-0.23487396016486173,1.0775787193528998,46.57539257439971,15.44682084224813,0.8366239570104307,8,0.22999954223632812,0.5799980163574219,2.1174983978271484,2.5449981689453125,0.17999649047851562,3,-0.01377182836564994,1.843735285176995,35.36999893188477,1.1081097799863908,34.970001220703125,-1.19566199916242,35.41999816894531,-0.01377182836564994
9188,2016-08-19,35.150001525878906,35.470001220703125,34.950000762939446,35.380001068115234,4016700.0,-0.012085449214352506,1.5365885428781783,-0.7419307204823725,22.222279889555438,29.300444103579043,0.8036973164264367,1.5993456493790816,2.4803727492265324,2.5898733332379322,23.456837581256394,0.6300010681152415,-0.7114802355416288,-1.3739982604980483,-3.0986718980830474,0.35067537708695085,-2.236335079290548,-0.5116614417055487,1.25586952327469,32.24048044392285,7.457986352744577,0.8623368187924997,8,0.5049991607666016,1.0099983215332031,2.5474987030029297,2.9749984741210938,0.09000015258789062,4,-0.0011380060822444582,-1.1290100289177383,35.58000183105469,1.843735285176995,35.36999893188477,1.1081097799863908,34.970001220703125,-0.0011380060822444582
9189,2016-08-22,35.41999816894531,35.439998626708984,35.06999969482422,35.279998779296875,4191400.0,0.0076812697395651774,3.1110922731318613,-0.6086942099414526,29.481120404933492,28.1068521914071,0.3826879594651871,1.2260270499011128,2.130221331720037,2.3011155680426754,24.815794504692555,0.3699989318847656,-0.8116715157091647,-0.9985015869140597,-2.722209430067714,0.7252062562395949,-1.8603555084908905,-0.13664766533722883,0.7643685191047709,82.69223010024612,57.28944766167871,0.8618539215768279,8,0.2350025177001953,0.7400016784667969,2.242502212524414,2.7050018310546875,-0.3099975585937571,0,-0.018351150332682087,1.5365885428781783,35.150001525878906,-1.1290100289177383,35.58000183105469,1.843735285176995,35.36999893188477,-0.018351150332682087
9190,2016-08-23,35.2599983215332,35.7599983215332,35.2599983215332,35.4900016784668,3456600.0,-0.004517217834087539,-3.3477626297807412,-1.6428882833787466,28.801842305342703,27.43965758780264,0.43302500547657274,1.2890882425171668,2.2239630815822125,2.4393173946094464,25.58862576322211,0.5,-0.8888495214055823,-1.0550012588500977,-2.7967544756670932,0.6867519579668979,-1.925877867258599,-0.18412465044159632,0.7294445287457947,58.33322736925092,31.521251327016543,0.8708766084084981,8,0.3950023651123047,0.9000015258789062,2.3900012969970703,2.865001678466797,-0.4399986267089844,1,0.00538861175413663,3.1110922731318613,35.41999816894531,1.5365885428781783,35.150001525878906,-1.1290100289177383,35.58000183105469,0.00538861175413663
9191,2016-08-24,35.2599983215332,35.400001525878906,34.93000030517578,35.27000045776367,4336800.0,0.0,2.481435433738344,0.04348691412080804,29.76189935558868,27.302738157925305,0.34901687497551137,1.212645655769009,2.1492465035990023,2.4198528173104137,26.25851029486356,0.470001220703125,-0.9692432739853274,-0.9670011520385771,-2.736402853921838,0.802400549844684,-1.8517020029802111,-0.08230030109694297,0.5579115515072388,39.758892172498264,10.508063261969475,0.8847008509416321,8,0.3950023651123047,0.9000015258789062,2.3850011825561523,2.865001678466797,-0.6899986267089844,2,0.015882058988897496,-3.3477626297807412,35.2599983215332,3.1110922731318613,35.41999816894531,1.5365885428781783,35.150001525878906,0.015882058988897496
9192,2016-08-25,35.31999969482422,35.40999984741211,35.20000076293945,35.34000015258789,2701200.0,0.0017016839519918836,1.6249910592947572,1.9996186117467583,32.26603276316463,27.41358096136491,0.13377418838621935,1.0555457127208712,2.0191656671004097,2.35171511892365,26.956956625985544,0.20999908447265625,-1.0169662227927745,-0.8109996795654268,-2.557175716277861,0.9351763571470073,-1.6840876979216404,0.06208833879078668,0.4399986267089844,46.98799056894277,15.561912324574251,0.873088018356217,8,0.1550006866455078,0.8400001525878906,2.3249998092651367,2.8050003051757812,-1.3699989318847727,3,0.010758807230989875,2.481435433738344,35.2599983215332,-3.3477626297807412,35.2599983215332,3.1110922731318613,35.41999816894531,0.010758807230989875
9193,2016-08-26,34.65999984741211,35.61000061035156,34.61999893188477,35.310001373291016,3505300.0,-0.018686292557041684,-1.712320892948624,32.49933244325768,28.478276553804136,27.655309269850065,0.606752962485821,1.5550601915063993,2.5944915211366535,2.9959857358484925,28.754411341835183,0.9900016784667898,-1.045923544718832,-1.3184995651245117,-3.0161044304859246,0.37910530023690114,-2.167301997805218,-0.4696971324438053,0.955998840332029,3.508854117866915,-29.494363841893932,0.8488024326807068,8,0.5,1.5,2.992499351501465,3.4650001525878906,-1.7599983215332031,4,0.03173682859099114,1.6249910592947572,35.31999969482422,2.481435433738344,35.2599983215332,-3.3477626297807412,35.2599983215332,0.03173682859099114
9194,2016-08-29,34.97999954223633,35.060001373291016,34.59000015258789,34.860000610351555,3079000.0,0.00923253595594331,2.3571204751978856,-0.18461330798033887,35.982342930140504,28.828937916616766,0.24336863054311664,1.0843055788171512,2.1905009166732015,2.6651513488234144,30.71768603198083,0.470001220703125,-1.0904743072440795,-0.8674999237060561,-2.4378414144844527,0.7028415670723405,-1.652670669095258,-0.08232917831685427,0.6300010681152344,33.33333333333333,-0.005902690909394437,0.7851707453891996,8,0.18000030517578125,1.1800003051757812,2.690000534057617,3.145000457763672,-2.329998016357422,0,0.007432879920896918,-1.712320892948624,34.65999984741211,1.6249910592947572,35.31999969482422,2.481435433738344,35.2599983215332,0.007432879920896918
9195,2016-08-30,34.509998321533196,35.15999984741211,34.419998168945305,34.959999084472656,5063400.0,-0.013436284358312567,-1.3492076947762652,-3.750039736783383,34.10042225004753,29.45057283141868,0.7166162376691787,1.4183136842385053,2.548685812052234,3.1208361466535095,32.168008617640936,0.740001678466804,-1.147861980264281,-1.2050010681152443,-2.7561293871116774,0.3461272508811888,-1.9805652276134609,-0.42943690861702777,1.1000022888183665,7.56302251628451,-26.70596008347033,0.7755641594982172,8,0.5799999237060618,1.5799999237060618,3.1600017547607493,3.615001678466804,-2.009998321533196,1,0.017386332019725836,2.3571204751978856,34.97999954223633,-1.712320892948624,34.65999984741211,1.6249910592947572,35.31999969482422,0.017386332019725836
9196,2016-08-31,34.779998779296875,34.790000915527344,34.34999847412109,34.509998321533196,6481300.0,0.007823832828041777,2.034450100627491,-0.6000000000000063,32.69227947709312,30.42072176996336,0.395739182210157,1.0177748047472832,2.1680234955481694,2.84129710987753,33.56146288067215,0.4400024414062571,-1.101996248999427,-0.8190006256103501,-2.27829961323809,0.6402983620173899,-1.5486501194242237,-0.08935113179647658,0.663401489257808,34.12695048773583,1.5820365188196277,0.7296494938138701,8,0.27499961853027344,1.2749996185302734,2.8900012969970703,3.345001220703125,-2.529998779296875,2,0.0011501126202211331,-1.3492076947762652,34.509998321533196,2.3571204751978856,34.97999954223633,-1.712320892948624,34.65999984741211,0.0011501126202211331
9197,2016-09-01,34.439998626708984,34.84000015258789,34.380001068115234,34.75,4781500.0,-0.00977573791032671,-1.139548087756496,-1.1481512878113262,31.352451647903294,31.435185298668678,0.6224849150352867,1.2219530513191472,2.4027348984075587,3.165373624150156,34.98596885360728,0.45999908447265625,-1.0208718688940692,-1.0330007553100558,-2.4314075068718353,0.36540599625172376,-1.7322041310909455,-0.333797379529166,0.8284573547363223,7.142857142857667,-23.751844400271118,0.6992033757808912,9,0.6149997711181641,1.614999771118164,3.230001449584961,3.6850013732910156,-1.9300003051757884,3,0.0037747117682640496,2.034450100627491,34.779998779296875,-1.3492076947762652,34.509998321533196,2.3571204751978856,34.97999954223633,0.0037747117682640496
9198,2016-09-02,35.029998779296875,35.060001373291016,34.59999847412109,34.610000610351555,4873000.0,0.017131247854648146,-1.0909106672214934,-1.3548268012059541,45.788341025898774,33.24709870099815,0.015278990844926454,0.5224885657688816,1.70794018227771,2.56830747311934,35.84729143093348,0.6200027465820312,-0.9650325061157616,-0.35650062561035156,-1.6279738859835504,0.9149726347628473,-0.992237255796951,0.27923600457624786,0.0915040009765562,83.95051262851048,47.47163425552369,0.6357366301866009,9,0.024999618530273438,1.0249996185302734,2.630002021789551,3.095001220703125,-2.8400001525878906,4,-0.030830660976092328,-1.139548087756496,34.439998626708984,2.034450100627491,34.779998779296875,-1.3492076947762652,34.509998321533196,-0.030830660976092328
9199,2016-09-06,35.310001373291016,35.4900016784668,35.110000610351555,35.15999984741211,4180000.0,0.007993223058849308,-2.040008544921759,0.35714804722978505,53.81165842572848,36.025967158818794,-0.3151040767642215,0.1451804751304664,1.3970936900340831,2.28375339754578,36.71132879525557,0.4600028991699219,-0.9021188775274425,-0.009998130798337002,-1.136259313667388,1.116263052070714,-0.5731287222328589,0.5531324606361849,-0.960002899169929,84.21054392745413,41.5372140936826,0.5631305914345245,9,-0.3300018310546875,0.7449970245361328,2.2574987411499023,2.8149986267089844,-2.7900009155273438,1,-0.06825261267860128,-1.0909106672214934,35.029998779296875,-1.139548087756496,34.439998626708984,2.034450100627491,34.779998779296875,-0.06825261267860128
9200,2016-09-07,34.709999084472656,34.950000762939446,34.549999237060554,34.93000030517578,3798300.0,-0.016992417600759646,2.076909533730509,-1.466659885051625,42.91846793490134,37.487808112075754,0.22202449993024231,0.657610243103619,1.9783092187663982,2.8678450835316056,36.82577482460291,0.7600021362304616,-0.8005581452553372,-0.5330003738403306,-1.600592316951051,0.5345915692703898,-1.0667963453956872,0.0007955977150260196,-0.3372005462646541,31.578912145092364,-11.325783829679562,0.5337959715553585,9,0.2700004577636719,1.2450008392333984,2.6100006103515625,3.4150009155273438,-1.7099990844726562,2,-0.05934882203771874,-2.040008544921759,35.310001373291016,-1.0909106672214934,35.029998779296875,-1.139548087756496,34.439998626708984,-0.05934882203771874
9201,2016-09-08,34.939998626708984,35.0,34.669998168945305,34.669998168945305,4375200.0,0.006626319455572016,-1.4444538634339934,-1.2272679983354464,43.16236494720156,38.698511688079854,-0.06497319360927634,0.3602329890756124,1.728906771105855,2.620077110668383,36.874299205942876,0.3300018310546946,-0.7569964122191024,-0.24850082397460938,-1.2565590096195507,0.7595573616703319,-0.75252991679708,0.2555282688478613,-0.5448560256958075,50.450202763076504,7.678947603670743,0.5040290928224719,9,0.04000091552734375,0.8649997711181641,2.225001335144043,3.1850013732910156,-2.020000457763679,3,-0.06983396458532742,2.076909533730509,34.709999084472656,-2.040008544921759,35.310001373291016,-1.0909106672214934,35.029998779296875,-0.06983396458532742
9202,2016-09-09,33.630001068115234,34.709999084472656,33.610000610351555,34.709999084472656,5697000.0,-0.03749277647630922,1.037037952775387,-3.9999858715154573,36.33093451140673,39.57102923892459,1.0952666313016977,1.5305403885544706,2.9913063227610976,3.9033905825842368,37.764633876365984,1.329998016357429,-0.7296236474963393,-1.4199983596801786,-2.4866602461556937,-0.35333647320466355,-1.9533293029179362,-0.8866674164424211,1.8600006103515625,1.0638535319413436,-41.2615575385426,0.5333309432377581,9,0.9200000762939453,1.8049983978271484,3.554999351501465,4.494998931884766,-0.5699996948242188,4,-0.04103482082323273,-1.4444538634339934,34.939998626708984,2.076909533730509,34.709999084472656,-2.040008544921759,35.310001373291016,-0.04103482082323273
9203,2016-09-12,34.209999084472656,34.25,33.52000045776367,33.529998779296875,6921600.0,0.017246446563670137,-1.0857220708446866,-0.6296310686470162,39.693368668547826,39.98336543208096,0.49698660859602484,0.831730246528835,2.346901989931318,3.311785599142894,39.47124090035479,0.7299995422363281,-0.7007571359552642,-0.7375003814697294,-1.7038581027064836,0.22885733976702483,-1.220679242088103,-0.25432152085135584,1.242402572631839,35.025289297166665,-2.103359158494058,0.4831788606183762,9,0.2950019836425781,1.0800018310546875,3.0500011444091797,3.9150009155273438,-0.7999992370605469,0,-0.049693095832646805,1.037037952775387,33.630001068115234,-1.4444538634339934,34.939998626708984,2.076909533730509,34.709999084472656,-0.049693095832646805
9204,2016-09-13,33.75,34.209999084472656,33.650001525878906,34.200000762939446,4794400.0,-0.013446334311112085,1.382981486441517,-0.6617655308597546,37.76338868661316,40.390361702810466,0.8539654287657541,1.2229011482247643,2.74065734701216,3.7698393645861117,40.23608454498334,0.55999755859375,-0.7086144365068492,-1.11399955749512,-2.1907470642315516,-0.037252050758688426,-1.6523733108633394,-0.5756258041269007,1.6251056091308627,15.540514417240376,-18.12491429474612,0.5383737533682171,9,0.7550010681152344,1.5400009155273438,3.434999465942383,4.375,-0.3899993896484446,1,-0.04622226291232634,-1.0857220708446866,34.209999084472656,1.037037952775387,33.630001068115234,-1.4444538634339934,34.939998626708984,-0.04622226291232634
9205,2016-09-14,34.130001068115234,34.470001220703125,33.880001068115234,33.950000762939446,5171900.0,0.01125929090711808,-2.6875044703526214,-0.4000000000000221,41.37407078677077,41.355005181663536,0.46309227215502347,0.8187188638625571,2.296817621780633,3.386250834267642,40.40424034089061,0.720001220703125,-0.6268942932872221,-0.6919984817504883,-1.8158374929776855,0.4318405294767089,-1.2539179873640904,-0.13007897613688613,1.1709003349609404,41.21627020436989,7.977865950558169,0.5619195056135988,9,0.375,1.0049991607666016,3.0549983978271484,3.9949989318847656,-0.5499992370605398,2,-0.047172591853671175,1.382981486441517,33.75,-1.0857220708446866,34.209999084472656,1.037037952775387,33.630001068115234,-0.047172591853671175
9206,2016-09-15,34.68000030517578,34.740001678466804,33.97999954223633,34.110000610351555,4838600.0,0.016114832108058863,1.2028969482529606,3.1666596024243625,45.454550380548525,42.92190504084635,-0.11463898105070314,0.22596135693033403,1.6983706768869098,2.835187232544044,40.039767701457215,0.7600021362304759,-0.5995583267023292,-0.10749931335449503,-1.2024996875479275,0.9875010608389374,-0.6549995004512112,0.4400008737422212,0.5496650600878965,95.08185956925178,60.9561503612027,0.5475001870967174,9,-0.17499923706054688,0.4549999237060547,2.104999542236328,3.184999465942383,-1.3600006103515625,3,-0.04844291494787134,-2.6875044703526214,34.130001068115234,1.382981486441517,33.75,-1.0857220708446866,34.209999084472656,-0.04844291494787134
9207,2016-09-16,35.09000015258789,35.11999893188477,34.419998168945305,34.59999847412109,7192400.0,0.011822371505311624,1.5454608507480143,0.8596525277402274,53.166423027959084,43.74169192996416,-0.47241975145753656,-0.23466163178234467,1.2543269189193467,2.427933389761222,39.6635777909297,0.7000007629394673,-0.509689273951281,0.32700061798095703,-0.7139315934275388,1.3679328293894528,-0.1934654877232873,0.8474667236852014,0.07127861637578548,98.12507450587658,57.642773733608095,0.5204661057042463,9,-0.5849990844726562,0.04500007629394531,1.6799983978271484,2.759998321533203,-1.5600013732910156,4,-0.061841036597503285,1.2028969482529606,34.68000030517578,-2.6875044703526214,34.130001068115234,1.382981486441517,33.75,-0.061841036597503285
9208,2016-09-19,35.110000610351555,35.209999084472656,34.889999389648445,35.15999984741211,3970200.0,0.0005699759953461392,3.266727702754159,-0.10203890977883918,51.00154880195608,43.42945752732279,-0.5362734065494976,-0.2717450199414202,1.1840165335086112,2.4044362324414905,38.91833221331187,0.31999969482421164,-0.42913175647180424,0.34900112152099183,-0.6889496508852844,1.386951893927268,-0.16997426468214627,0.8679765077241299,-1.5900001525878835,93.58983137055394,50.04677253687434,0.5189753862031382,9,-0.7450008392333913,0.024999618530280543,1.6599979400634837,2.7399978637695384,-1.4099998474121094,0,-0.05838790092348034,1.5454608507480143,35.09000015258789,1.2028969482529606,34.68000030517578,-2.6875044703526214,34.130001068115234,-0.05838790092348034
9209,2016-09-20,34.77000045776367,35.25,34.75,35.189998626708984,4428400.0,-0.009683854932421743,-1.1739173701756422,8.400091554130187,52.044041755336444,44.443410174037794,-0.3139421769402091,0.017984187050402056,1.4629158096115873,2.7323805734483173,38.19477615523169,0.5,-0.31421372785199253,0.04150085449218466,-0.9491980465002214,1.0321997554845908,-0.45384859600402194,0.5368503049883913,-1.216200027465817,64.96350974697678,16.172368292300668,0.4953494504962046,9,-0.38500022888183594,0.1849994659423828,1.9499988555908203,3.079998016357422,-0.9300003051757812,1,-0.03911419592886123,3.266727702754159,35.110000610351555,1.5454608507480143,35.09000015258789,1.2028969482529606,34.68000030517578,-0.03911419592886123
9210,2016-09-21,35.45000076293945,35.4900016784668,34.75,34.77000045776367,4460000.0,0.019557097964430614,-1.0555567329292588,-1.61905540417802,54.94831564504725,45.75296025157621,-0.9811083546195221,-0.6820192455854084,0.7394174212887634,2.0382484043400453,37.96211753772323,0.7400016784667969,-0.31289369716253645,0.7120010375976591,-0.30349142510025473,1.727493500295573,0.20425480624870573,1.2197472689466125,-1.8283523498535104,97.35093649422238,44.775543357373735,0.5077462313489567,9,-0.9449996948242188,-0.8100013732910156,0.9949989318847656,2.1999988555908203,-1.7700004577636719,2,-0.058956279481179874,-1.1739173701756422,34.77000045776367,3.266727702754159,35.110000610351555,1.5454608507480143,35.09000015258789,-0.058956279481179874
9211,2016-09-22,35.81999969482422,35.88999938964844,35.56999969482422,35.61999893188477,3435500.0,0.010437205188203347,-1.1333367241839707,0.2941186370317076,60.14706781578827,48.39919728539637,-1.3557202601000498,-1.0623820521462903,0.3222306079313171,1.644789003813301,37.12962580993016,0.4399986267089844,-0.37142456713193894,1.053999900817871,-0.04918971366723923,2.1571895153029814,0.5024050935753195,1.6055947080604227,-2.086250085815422,95.23811995266668,35.39086226173083,0.5515948072425536,9,-1.114999771118164,-1.114999771118164,0.404998779296875,1.6099987030029297,-2.009998321533203,3,-0.06253483760060419,-1.0555567329292588,35.45000076293945,-1.1739173701756422,34.77000045776367,3.266727702754159,35.110000610351555,-0.06253483760060419
9212,2016-09-23,35.70000076293945,35.810001373291016,35.400001525878906,35.5,4155500.0,-0.003350053961672872,-1.050010967317394,1.0000000000000355,55.29227641076047,50.132409256753334,-1.0182977032399378,-0.961764899396421,0.406536664287259,1.7447025803643612,36.36061061445667,0.4199981689453125,-0.3264415423902207,0.9150009155273438,-0.24022534851978605,2.0702271795744736,0.33738778350377885,1.4926140475509087,-1.7937511714794852,83.33344487424877,25.438949763493824,0.5776131320235646,9,-0.9300003051757812,-0.9950008392333984,0.2849998474121094,1.539999008178711,-1.3600006103515625,4,-0.06666669516113677,-1.1333367241839707,35.81999969482422,-1.0555567329292588,35.45000076293945,-1.1739173701756422,34.77000045776367,-0.06666669516113677
9213,2016-09-26,35.7599983215332,35.810001373291016,35.47999954223633,35.66999816894531,4682300.0,0.0016806038462620077,2.4735891104017345,0.4499990463293216,53.68246698191545,51.90119573400915,-0.9334702533232999,-0.9856634351211682,0.3088731777264826,1.6601342119808464,35.00596091881646,0.3300018310546875,-0.29586232348840014,0.9199985504150376,-0.31233760227436846,2.1523347031044437,0.30383047407033104,1.5361666267597442,-1.6950487462181556,88.59639142830373,32.62492641367092,0.6161680763447045,9,-0.8749980926513672,-1.0549983978271484,0.22500228881835938,1.480001449584961,-1.7599983215332031,0,-0.06236016909691844,-1.050010967317394,35.70000076293945,-1.1333367241839707,35.81999969482422,-1.0555567329292588,35.45000076293945,-0.06236016909691844
9214,2016-09-27,35.2400016784668,35.939998626708984,35.139999389648445,35.90999984741211,4739100.0,-0.01454129383315117,1.19179155954096,-7.444411477980757,54.39472393996427,53.347934973252876,-0.20103038739154044,-0.4692479356785526,0.778904509004235,2.1530851876859103,33.72482590630243,0.7999992370605398,-0.11641090130015641,0.38700180053710653,-0.8569833408742014,1.6309869419484144,-0.23499077016854386,1.008994371242757,-1.029048118005079,41.17665915480316,-17.141683009466774,0.6219925707056532,9,-0.2800025939941406,-0.5100021362304688,0.6674985885620117,1.9999980926513672,-1.3300018310546875,1,-0.04370036442048075,2.4735891104017345,35.7599983215332,-1.050010967317394,35.70000076293945,-1.1333367241839707,35.81999969482422,-0.04370036442048075
9215,2016-09-28,35.110000610351555,35.47999954223633,34.81999969482422,35.380001068115234,4123000.0,-0.0036890199183695627,1.8085254896231546,0.4029868591860545,51.43340896268982,54.0122525934908,0.09231006831583954,-0.30777102033295733,0.8612352024265277,2.2553294158975916,32.373073608669294,0.6599998474121094,0.010282327574827832,0.2270006179809485,-1.0110810538164543,1.4650822897783513,-0.3920402179177529,0.8460414538796499,-0.7261425432651123,25.892963579823686,-32.04007291898523,0.6190408358987008,9,0.06999778747559304,-0.38000106811522727,0.7974996566772532,2.1299991607666087,-1.0100021362304688,2,-0.03617204316963829,1.19179155954096,35.2400016784668,2.4735891104017345,35.7599983215332,-1.050010967317394,35.70000076293945,-0.03617204316963829
9216,2016-09-29,34.81999969482422,35.049999237060554,34.720001220703125,35.02000045776367,4647400.0,-0.008259780987922682,1.5384626670773989,0.7407423105723254,62.11813149461012,55.00688686756313,0.45176638874104924,-0.015409748714986904,1.1063053064429198,2.5133699663486055,30.931019129503788,0.3899993896484304,0.19586160020225662,-0.06500034332275106,-1.3025105225580518,1.1725098359125496,-0.6837554329404014,0.5537547462948993,-0.28052757177552223,8.196613667276393,-54.578272763457555,0.6187550896176512,9,0.5100002288818359,-0.09000015258789062,1.0875005722045898,2.4200000762939453,-0.7999992370605469,3,-0.03273978746811679,1.8085254896231546,35.110000610351555,1.19179155954096,35.2400016784668,2.4735891104017345,35.7599983215332,-0.03273978746811679
9217,2016-09-30,34.56999969482422,35.06999969482422,34.400001525878906,34.86999893188477,4998500.0,-0.007179781797561624,-1.0937587544927312,1.499990463293251,53.930142643205436,55.332286183257494,0.6931381400384069,0.258059834190675,1.3017402614525437,2.7291523396493105,29.677798595511785,0.6699981689453125,0.33682059666715247,-0.32150039672851705,-1.5505054118228472,0.9075046183658131,-0.9360029042756821,0.293002110818648,1.3699989318847656,11.038862920825066,-52.963999000150125,0.614502507547164,9,0.6000003814697266,0.15999984741210938,1.3375005722045898,2.6700000762939453,-0.02000045776366477,4,-0.021984331161188586,1.5384626670773989,34.81999969482422,1.8085254896231546,35.110000610351555,1.19179155954096,35.2400016784668,-0.021984331161188586
9218,2016-10-03,33.950000762939446,34.56999969482422,33.709999084472656,34.47999954223633,5283400.0,-0.017934594658894354,1.4225400543729383,1.7666670905229782,52.10971533791895,55.339583247988884,1.2642346730477811,0.8358541544480005,1.8404690883763593,3.307148915603676,29.171227095746914,0.8600006103515625,0.3984226123649748,-0.8874994277954187,-2.1839376754456126,0.4089388198547752,-1.5357185516205192,-0.2392803039703182,1.9591979217529385,10.762409315389679,-56.91807482888554,0.6482191238250974,10,0.8749980926513743,0.7799987792968821,1.867499351501472,3.289999008178718,0.790000915527358,0,0.011487463354468597,-1.0937587544927312,34.56999969482422,1.5384626670773989,34.81999969482422,1.8085254896231546,35.110000610351555,0.011487463354468597
9219,2016-10-04,32.900001525878906,34.0,32.75,33.950000762939446,9571700.0,-0.030927811884079337,1.1739173701756422,1.9811351989404795,38.6321505404397,53.5266760141436,2.2585943288070425,1.7877011971698096,2.8008020346278215,4.305420244254016,29.91228841115022,1.25,0.3355965261553706,-1.8169986724853544,-3.3541738919559947,-0.2798234530147141,-2.5855862822206745,-1.0484110627500343,2.9212291748046866,5.49456230882844,-62.826346997277106,0.7685876097353203,10,1.444997787475586,1.444997787475586,2.759998321533203,4.339998245239258,0.6800003051757884,1,0.03343460252595554,1.4225400543729383,33.950000762939446,-1.0937587544927312,34.56999969482422,1.5384626670773989,34.81999969482422,0.03343460252595554
9220,2016-10-05,32.650001525878906,33.0,32.34999847412109,32.950000762939446,10898300.0,-0.007598783842102663,2.250026226193804,0.28571376670747306,30.136970961976843,50.192220808164556,2.3128685111458154,1.9768104749774196,2.9628294831388686,4.502032796380703,30.146104998107276,0.6500015258789134,0.2757909331037922,-1.963998794555664,-3.757793147747236,-0.17020444136409196,-2.86089597115145,-1.067101617959878,2.986955332763671,11.02951901176969,-51.679496000907335,0.8968971765957864,10,1.4949970245361328,1.4949970245361328,3.009998321533203,4.589998245239258,0.45999908447264914,2,0.03859106470590845,1.1739173701756422,32.900001525878906,1.4225400543729383,33.950000762939446,-1.0937587544927312,34.56999969482422,0.03859106470590845
9221,2016-10-06,32.5,32.709999084472656,32.389999389648445,32.560001373291016,8117100.0,-0.004594227224155367,-1.285690930641337,0.20000508627596064,23.298938097226824,46.63740543999415,2.1706715619925134,2.039191161541936,3.0312954230659557,4.598509963140486,30.50252013870571,0.31999969482421164,0.22212353854617106,-1.9920003890991183,-4.010290919357004,0.02629014115876771,-3.0011456542280612,-0.9828551239701753,2.87400018788086,5.514759505884976,-50.53678624290067,1.0091452651289416,10,1.644998550415039,1.644998550415039,3.089998245239258,4.6699981689453125,0.6500015258789062,3,0.04923072228064873,2.250026226193804,32.650001525878906,1.1739173701756422,32.900001525878906,1.4225400543729383,33.950000762939446,0.04923072228064873
9222,2016-10-07,32.25,33.240001678466804,32.080001831054695,32.529998779296875,8085400.0,-0.007692307692307665,-2.741964461508257,4.666539513001462,21.8503555632317,43.100504171251515,2.100738999101992,2.298341154939145,3.1880813461229067,4.801131756310156,29.501425124203983,1.1599998474121094,0.07442497566978545,-2.1730003356933594,-4.399038209511943,0.05303753812522416,-3.286019272602651,-1.0599813987840676,2.8820800507800755,6.827241557868281,-42.63870734465909,1.1130189369092913,10,1.760000228881836,1.760000228881836,3.3049983978271484,4.884998321533203,0.6100006103515554,4,0.05488373512445488,-1.285690930641337,32.5,2.250026226193804,32.650001525878906,1.1739173701756422,32.900001525878906,0.05488373512445488
9223,2016-10-10,32.509998321533196,32.56999969482422,32.259998321533196,32.31999969482422,3945700.0,0.008061963458393606,1.0000000000000457,-0.678569482288803,27.399944152746713,40.10108419489401,1.4876934266297823,2.0073719077200067,2.8208165392274367,4.507879169668875,28.37406123136669,0.31999969482421875,-0.15847320074658455,-1.8280019760131907,-4.212474508126547,0.5564705561001659,-3.0202382420698726,-0.6357657099565088,2.316873907274342,22.395671903932456,-24.072674068235667,1.192236266056679,10,1.2700023651123118,1.50000190734864,3.0450000762939524,4.625000000000007,0.730003356933608,0,0.06274995450172471,-2.741964461508257,32.25,-1.285690930641337,32.5,2.250026226193804,32.650001525878906,0.06274995450172471
9224,2016-10-11,32.189998626708984,32.59999847412109,32.11999893188477,32.459999084472656,4339800.0,-0.009843116313305256,-1.341462053052236,-1.4210653121047774,14.870604252408327,36.038550338196075,1.485799733620773,2.32364219523393,3.0311659127147905,4.785719978766686,27.229875315282666,0.4799995422363139,-0.3693919434400641,-2.0700016021728516,-4.630988483566611,0.49098527922090796,-3.3504950428697313,-0.7895081614759718,2.3621865623232665,9.482483631328579,-29.287586164807095,1.2804934406968789,10,1.3850021362304688,1.8200016021728516,3.364999771118164,4.925001144409173,0.6800003051757884,1,0.07921724636676464,1.0000000000000457,32.509998321533196,-2.741964461508257,32.25,-1.285690930641337,32.5,0.07921724636676464
9225,2016-10-12,32.52000045776367,32.709999084472656,32.34999847412109,32.439998626708984,5738200.0,0.010251688261361913,-1.769212711640503,-0.29630257562271295,14.130401431010597,30.70658033112945,0.8378825698559424,1.9677250211003496,2.6072722993498516,4.414092211258719,26.529004496912233,0.5200004577636719,-0.5873087740001992,-1.6594997406005874,-4.336288858185959,1.0172893769847882,-2.9978942993932733,-0.3211051818079014,1.7849663954708248,37.93092108508359,6.043281350741495,1.3383945587926875,10,1.0550003051757812,1.489999771118164,2.9974985122680664,4.409997940063477,0.31000137329102273,2,0.0325953677235562,-1.341462053052236,32.189998626708984,1.0000000000000457,32.509998321533196,-2.741964461508257,32.25,0.0325953677235562
9226,2016-10-13,33.0,33.400001525878906,32.36999893188477,32.459999084472656,12995500.0,0.01476013331733328,-1.8611134658585542,6.749856952126645,22.782224416700615,27.24570052818447,0.08109430775709825,1.4286588444636763,2.0389570858029202,3.902978530810671,25.909002862548803,1.0300025939941335,-0.7821897664007196,-1.0955001831054716,-3.8113135328218917,1.6203131666109485,-2.453406857963678,0.2624064917527349,1.082470351016518,69.69684709418243,42.486076251456566,1.3579066748582096,10,0.3250007629394531,1.010000228881836,2.4674997329711914,3.424999237060547,-0.15999984741210938,3,0.003333351828834985,-1.769212711640503,32.52000045776367,-1.341462053052236,32.189998626708984,1.0000000000000457,32.509998321533196,0.003333351828834985
9227,2016-10-14,32.919998168945305,33.169998168945305,32.799999237060554,32.959999084472656,5691600.0,-0.0024242979107482743,-1.642861035422376,-0.0740756439056914,21.485939622069054,23.84305878197893,-0.10903671534830295,1.4100479325689221,2.0324060287310317,3.941345169566283,26.013376562225137,0.3699989318847514,-0.9673795041522553,-1.0670019149780359,-3.78890641774651,1.6549025877904384,-2.4279541663622695,0.2939503364061977,0.9622253300750288,62.499813735861785,41.27539839973292,1.3609522513842365,10,0.12000274658203836,1.0900020599365305,2.472500801086433,3.1950016021728516,0.42000198364258523,4,0.0069867366259628305,-1.8611134658585542,33.0,-1.769212711640503,32.52000045776367,-1.341462053052236,32.189998626708984,0.0069867366259628305
9228,2016-10-17,33.060001373291016,33.150001525878906,32.860000610351555,32.950000762939446,3411400.0,0.004252831474267138,1.000000000000049,-2.7499523173752376,26.304375949526644,22.473306049655257,-0.43422636735718356,1.1684989068856666,1.8121398614843613,3.7610562468802726,26.296290117616355,0.29000091552735086,-1.2115528769767536,-0.8244987487792983,-3.5226346028739357,1.8736371053153391,-2.1735666758266134,0.5245691782680169,0.6419999589327574,73.43754190943078,52.47582423658826,1.3490679270473178,10,-0.31999969482421875,0.9499988555908203,1.9324989318847656,2.6849994659423757,0.2599983215332031,0,-0.0060496296016805395,-1.642861035422376,32.919998168945305,-1.8611134658585542,33.0,-1.769212711640503,32.52000045776367,-0.0060496296016805395
9229,2016-10-18,33.40999984741211,33.470001220703125,33.02000045776367,33.279998779296875,3877400.0,0.01058676526262503,2.5999511726200466,1.1818213344429809,32.365150154131115,22.720881515450177,-0.7870393133868561,0.7498328090280637,1.3881591049849646,3.363616370286877,26.210082898154607,0.4500007629394531,-1.396825326805164,-0.4065002441406236,-3.0791004267775577,2.2660999384963105,-1.742800335459087,0.9297998471778399,0.12980153469475653,94.64274766520667,71.23534481732844,1.3363000913184662,10,-0.6349983215332031,0.6000003814697266,1.4875011444091797,2.2900009155273438,-0.5999984741210938,1,-0.00508824213474135,1.000000000000049,33.060001373291016,-1.642861035422376,32.919998168945305,-1.8611134658585542,33.0,-0.00508824213474135
9230,2016-10-19,33.360000610351555,33.529998779296875,33.22999954223633,33.330001831054695,3401800.0,-0.0014965350879648787,-1.6086509437091585,0.23075794477526554,34.06115173826852,23.916683031121472,-0.6992711891517871,0.6695546724907686,1.3746424793193128,3.363326080874245,26.555445394990883,0.2999992370605469,-1.5420832177902497,-0.3519994735717873,-2.916942195744305,2.2129432486007303,-1.634470834658046,0.9304718875144715,-1.2799987792968608,85.34498350800853,57.53442159881166,1.2824713610862588,10,-0.5550003051757741,0.6499996185302805,1.5375003814697337,2.3400001525878977,-0.040000915527336645,2,-0.014688299445496322,2.5999511726200466,33.40999984741211,1.000000000000049,33.060001373291016,-1.642861035422376,32.919998168945305,-0.014688299445496322
9231,2016-10-20,33.580001831054695,33.68000030517578,33.290000915527344,33.419998168945305,5049800.0,0.006594760691787105,1.166659602424448,5.333672431335655,39.12090989271917,25.835633512175637,-0.838098301472975,0.28789453283346944,1.0994646517936744,3.096039471934027,27.557075984609224,0.3899993896484375,-1.5204183311475177,-0.019998359680165834,-2.385220267855736,2.3452235484954045,-1.202609313767951,1.1626125944076193,-1.4710000610351557,88.63655082427778,56.27946020164556,1.1826109540877847,10,-0.6800022125244212,0.42999839782714133,1.2399988174438406,2.1199989318847585,0.5699996948242116,3,-0.022334721831563487,-1.6086509437091585,33.360000610351555,2.5999511726200466,33.40999984741211,1.000000000000049,33.060001373291016,-0.022334721831563487
9232,2016-10-21,33.31999969482422,33.580001831054695,33.139999389648445,33.419998168945305,3454500.0,-0.007742767184426569,1.0952207952625037,-0.6249761586876743,42.48209871766287,27.51142846383299,-0.45857962235249516,0.3799299785482475,1.2882031922065025,3.3051675790803756,28.44396016490079,0.44000244140625,-1.43327074170503,-0.16100044250488565,-2.3110546560724927,1.9890537710627214,-1.2360275492886927,0.9140266642789214,-1.148157983398427,56.09747020348199,20.140945869351384,1.0750271067838044,10,-0.4200000762939453,0.6900005340576172,1.5000009536743164,2.3199996948242188,0.8699989318847656,4,-0.014405748698457788,1.166659602424448,33.580001831054695,-1.6086509437091585,33.360000610351555,2.5999511726200466,33.40999984741211,-0.014405748698457788
9233,2016-10-24,33.529998779296875,33.59999847412109,33.22999954223633,33.43000030517578,2485000.0,0.00630249358931656,2.083351877165778,-1.000000000000071,59.40292694924973,32.459464319037586,-0.5684549832404855,-0.0060091650336815405,1.012424830910959,3.046116812301733,29.36516435385744,0.3699989318847585,-1.2876558151327089,0.16049861907958984,-1.7042946146382718,2.0252918527974515,-0.771897997779341,1.0928952359385207,-1.2978307241210842,77.272490824495,35.91518629969038,0.9323966168589316,10,-0.5149993896484375,0.48000144958496094,1.2900018692016602,2.1100006103515625,-0.06999969482421875,0,-0.005666526502419611,1.0952207952625037,33.31999969482422,1.166659602424448,33.580001831054695,-1.6086509437091585,33.360000610351555,-0.005666526502419611
9234,2016-10-25,33.700000762939446,33.740001678466804,33.400001525878906,33.43000030517578,2796200.0,0.005070145834527695,-1.060619371842784,2.700045777065619,66.05499449961657,38.2288635488827,-0.5607015936727535,-0.3133661332277242,0.8043426407982537,2.8158977059696824,29.743342301137844,0.34000015258789773,-1.0905882600606276,0.40750064849852663,-1.247461914226676,2.062463211223733,-0.4199806328640747,1.234981929861128,-1.4099194177636534,93.3332061772405,46.151041849151625,0.8274812813626026,10,-0.6450004577636577,0.3099994659423899,1.049999237060554,1.9399986267089915,-0.6000022888183594,1,-0.011275995831226293,2.083351877165778,33.529998779296875,1.0952207952625037,33.31999969482422,1.166659602424448,33.580001831054695,-0.011275995831226293
9235,2016-10-26,33.84000015258789,33.90999984741211,33.43000030517578,33.61999893188477,2950500.0,0.004154284465251568,1.666659602424448,0.8148179544780183,70.55211206296327,43.53662884291188,-0.5517951997702895,-0.5832950036747349,0.6416116845658664,2.6171612873546763,29.59677499591862,0.4799995422363281,-0.933777984444994,0.6110000610351562,-0.8345436050462922,2.0565437271166083,-0.11177177200556798,1.3337718940758805,-1.462923587414636,90.90913594681217,36.86773401572442,0.7227718330407256,10,-0.4850006103515625,0.1700000762939453,0.8299999237060547,1.7999992370605469,-0.5,2,-0.030437316035830664,-1.060619371842784,33.700000762939446,2.083351877165778,33.529998779296875,1.0952207952625037,33.31999969482422,-0.030437316035830664
9236,2016-10-27,33.68000030517578,33.830001831054695,33.540000915527344,33.669998168945305,3847000.0,-0.004728127857288822,-1.1481816383622556,0.04546400332920563,72.55516860449704,49.21098761873722,-0.318709130243775,-0.540807562857907,0.7636569828749273,2.7165780542903377,29.312516272007237,0.2999992370605469,-0.680125523820351,0.5080001831054659,-0.7512999445562656,1.7673003107671974,-0.12164988072539984,1.1376502469363317,-1.1802898774234194,70.12994733739217,9.698378906364674,0.629650063830866,10,-0.2950000762939453,0.3299999237060547,0.8924999237060547,1.9599990844726562,-0.43000030517578125,3,-0.01068885412973819,1.666659602424448,33.84000015258789,-1.060619371842784,33.700000762939446,2.083351877165778,33.529998779296875,-0.01068885412973819
9237,2016-10-28,33.810001373291016,33.950000762939446,33.630001068115234,33.700000762939446,3562300.0,0.0038598891608458974,-1.5599975585936932,10.997711670473446,71.38156904080697,54.21956462887947,-0.3455220264849288,-0.7701511976184179,0.5896593919495245,2.5320426930515794,28.52717558471518,0.31999969482421164,-0.42828116593308607,0.6760011672973647,-0.4438190977418657,1.795821432336595,0.11609103477775307,1.2359112998169763,-1.1974677919658774,80.55567329292667,14.680262969146497,0.5599101325196137,10,-0.3250007629394531,0.1999988555908203,0.8949985504150391,1.8299980163574219,-0.729999542236321,4,0.0100562004962379,-1.1481816383622556,33.68000030517578,1.666659602424448,33.84000015258789,-1.060619371842784,33.700000762939446,0.0100562004962379
9238,2016-10-31,34.34000015258789,34.560001373291016,33.84999847412109,33.959999084472656,5208600.0,0.01567579881009884,-1.3666673024470866,3.454535996670605,83.07686890383421,59.85420004551314,-0.7541674685086122,-1.3380359112215814,0.034777924882270383,1.9439703611933226,27.274267637333306,0.75,-0.22184190423112682,1.186499977111815,-0.004471475948129466,2.3774714301717594,0.5910142505818428,1.7819857036417872,-1.5937198531013195,81.03437503082999,7.694107887489523,0.5954857265299716,10,-0.48999977111816406,-0.3299999237060547,0.39750003814697266,1.2999992370605469,-1.240001678466804,0,-0.004368128282247641,-1.5599975585936932,33.810001373291016,-1.1481816383622556,33.68000030517578,1.666659602424448,33.84000015258789,-0.004368128282247641
9239,2016-11-01,34.0,34.97999954223633,33.86999893188477,34.97999954223633,6690100.0,-0.009900994498460047,1.2653084262030754,-2.578938914822065,72.69933804591875,64.14733185747428,-0.35947740495579694,-0.9606545154488657,0.3367274006258043,2.2222126072058472,25.36959194421091,1.1100006103515554,0.00479601106002292,0.7914999008178683,-0.45067665370971355,2.0336764553454536,0.1704116235540738,1.4125881780816627,-1.036073171656895,36.77419196058308,-39.34958777703976,0.6210882772637921,11,0.05999946594238281,0.010000228881835938,0.7950000762939453,1.6399993896484375,-0.8899993896484446,1,-0.015882379868451313,-1.3666673024470866,34.34000015258789,-1.5599975585936932,33.810001373291016,-1.1481816383622556,33.68000030517578,-0.015882379868451313
9240,2016-11-02,33.90999984741211,34.110000610351555,33.52000045776367,33.93000030517578,4624500.0,-0.002647063311408515,2.1052552326457645,0.020408639904087568,65.85361963434791,67.11763293987747,-0.2047912834225798,-0.8131068889012028,0.3920046066612741,2.257926803184972,22.8385916108156,0.5900001525878835,0.1910136874417745,0.6384998321533217,-0.6121895581058183,1.8891892224124618,0.013155137023751706,1.2638445272828918,-0.6638228391239522,26.712303712800146,-48.149719980776865,0.6253446951295701,11,0.14999961853027344,-0.12999916076660156,0.9349994659423828,1.7299995422363281,-0.40000152587891336,2,-0.023886799673720427,1.2653084262030754,34.0,-1.3666673024470866,34.34000015258789,-1.5599975585936932,33.810001373291016,-0.023886799673720427
9241,2016-11-03,34.09999847412109,34.439998626708984,33.799999237060554,33.90999984741211,4768900.0,0.005603026469004124,-2.1219494040697056,-9.499713904252935,69.79864053559295,70.15280425298081,-0.35008673983609384,-0.924490765481444,0.16877492210362277,2.0106831386492203,20.339011757500362,0.6399993896484304,0.33611764693829826,0.7484985351562443,-0.49908957448322866,1.9960866447957173,0.12470448033650428,1.3722925899759844,-0.6110863110801859,39.72591644240016,-35.1838109846869,0.6237940548197367,11,0.00500106811524148,-0.5249977111816335,0.8550004959106516,1.5400009155273509,-0.15999984741210227,3,-0.022287341804720806,2.1052552326457645,33.90999984741211,1.2653084262030754,34.0,-1.3666673024470866,34.34000015258789,-0.022287341804720806
9242,2016-11-04,34.02000045776367,34.450000762939446,34.009998321533196,34.27000045776367,3861500.0,-0.002345982989357842,-2.2592257699913514,-1.3157989840785924,66.43835079559994,70.9345180136864,-0.17919575990638492,-0.7431936591418378,0.21199282470954728,2.0351041557331797,18.78628591317621,0.44000244140625,0.4769020731646947,0.580000495910646,-0.5871108441810904,1.7471118360023823,-0.0035551741352222166,1.1635561659565141,-0.5,34.24659681759987,-39.161907575007454,0.5835556700458696,11,0.1700000762939453,-0.44499969482421875,1.0099992752075195,1.6199989318847656,0.18999862670898438,4,-0.02263375800713574,-2.1219494040697056,34.09999847412109,2.1052552326457645,33.90999984741211,1.2653084262030754,34.0,-0.02263375800713574
9243,2016-11-07,34.549999237060554,34.549999237060554,33.84000015258789,34.169998168945305,4026800.0,0.015579035043073564,2.7368267831148905,-1.5200042724609943,68.38709598029153,71.19364040042807,-0.6138439504158484,-1.1726467335928774,-0.3281087394815003,1.449331679489383,17.027573819477727,0.7099990844726634,0.5932397976185371,1.0079992294311566,-0.17337573524320504,2.1893741941055183,0.4173117470939758,1.5986867117683374,-0.8255989074707131,70.54790583440071,-0.16739665082972977,0.590687482337181,11,-0.3449993133544993,-1.0199985504150462,0.40000057220458274,1.0900001525878835,-0.770000457763679,0,-0.04254695914519868,-2.2592257699913514,34.02000045776367,-2.1219494040697056,34.09999847412109,2.1052552326457645,33.90999984741211,-0.04254695914519868
9244,2016-11-08,34.740001678466804,34.93000030517578,34.490001678466804,34.610000610351555,3378400.0,0.005499347195424553,-1.3783778210799247,0.3421071123826979,71.29630174710702,71.2763281431107,-0.7161153088368692,-1.2246000134473505,-0.5365305432650374,1.2034554699095636,15.243863858314501,0.43999862670897727,0.7207844565521242,1.0705015182495217,-0.04508157923585543,2.1860846157348988,0.5127099695068367,1.6282930669922067,-0.9000015258789134,86.52491863331066,16.930648901717205,0.557791548742687,11,-0.490001678466804,-1.2100009918212962,0.03749752044677024,0.8999977111816335,-0.5900001525878977,1,-0.047207919548324484,2.7368267831148905,34.549999237060554,-2.2592257699913514,34.02000045776367,-2.1219494040697056,34.09999847412109,-0.047207919548324484
9245,2016-11-09,33.580001831054695,34.130001068115234,33.450000762939446,34.049999237060554,5569600.0,-0.03339089785165794,1.1587274675903372,-3.615334957011254,50.0,68.77019829816659,0.45050017973610323,0.019904738494666674,0.6063427371132448,2.290049999658301,13.082104446231238,1.290000915527358,0.7334766198660532,-0.1424983978271399,-1.1203561061864846,0.8353593105322048,-0.6314272520068087,0.3464304563525289,1.3999977111816335,8.783858670578509,-55.98917697490673,0.4889288541796707,11,0.634998321533196,-0.05000114440918679,0.7649974822997976,1.674997329711907,1.0499992370605398,2,-0.013996462033199819,-1.3783778210799247,34.740001678466804,2.7368267831148905,34.549999237060554,-2.2592257699913514,34.02000045776367,-0.013996462033199819
9246,2016-11-10,33.110000610351555,33.669998168945305,32.459999084472656,33.40999984741211,6914600.0,-0.013996462033199819,1.9512321068865275,0.6382997719285581,47.608210550463426,66.12871402146176,0.9288192913314646,0.5255127828946158,1.044698569368819,2.683327348842063,12.561183409550408,1.2099990844726491,0.6966053059471307,-0.6179996490478601,-1.5798532608216647,0.3438539627259445,-1.0989264549347624,-0.1370728431609578,1.8393989562988367,26.315838244560297,-37.920638437309506,0.48092680588690356,11,0.6099987030029368,0.4200000762939524,1.0349979400634837,1.944997787475593,1.4700012207031392,3,0.012080872963094569,1.1587274675903372,33.580001831054695,-1.3783778210799247,34.740001678466804,2.7368267831148905,34.549999237060554,0.012080872963094569
9247,2016-11-11,33.150001525878906,33.560001373291016,32.970001220703125,33.110000610351555,4951100.0,0.0012081218601622812,-2.6875044703526214,-0.13333672418399112,45.49766417656802,61.95324682954328,0.8776457283206014,0.5308432527874487,0.9838255182626341,2.5718043716463868,12.012111152755136,0.5900001525878906,0.6295871851321664,-0.5894989013671861,-1.5155080340212592,0.33651023128688706,-1.0525034676942226,-0.1264943350401495,1.6998220214843798,27.935307708464606,-33.220754183867164,0.4630045663270368,11,0.5699977874755859,0.37999916076660156,0.9949970245361328,1.9049968719482422,1.3499984741210938,4,0.023830982336859208,1.9512321068865275,33.110000610351555,1.1587274675903372,33.580001831054695,-1.3783778210799247,34.740001678466804,0.023830982336859208
9248,2016-11-14,32.860000610351555,33.09000015258789,32.59999847412109,33.0,7600700.0,-0.008748141845512647,2.0625134110579086,-3.499904634750653,40.32257922747995,58.355829183050076,1.0455854135960934,0.8486005506451519,1.2301337456470947,2.785795092754107,11.578027995526735,0.5500030517578196,0.5583492715235607,-0.8694997787475671,-1.8300798982791733,0.09108034078403904,-1.3497898385133666,-0.3892097189817676,1.8942299584961049,16.19438575682292,-39.202298772809286,0.4802900597658031,11,0.8349990844726634,0.6899986267089915,1.1499996185302805,2.05999946594239,1.5699996948242259,0,0.04108333685471166,-2.6875044703526214,33.150001525878906,1.9512321068865275,33.110000610351555,1.1587274675903372,33.580001831054695,0.04108333685471166
9249,2016-11-15,33.240001678466804,33.259998321533196,32.86999893188477,33.0,5239100.0,0.011564244097900023,1.7857600239785683,-1.7143051771116804,43.44980093618311,55.8665159943651,0.6106586520799482,0.47981078865904436,0.8009280848887599,2.3673075766983303,11.612608322600048,0.3999977111816406,0.4910353102884528,-0.48099880218504865,-1.456377348012488,0.4943797436423907,-0.9686880750987683,0.006690470728671016,1.4224596310058573,46.70668667667209,-4.024500186824078,0.4876892729137185,11,0.45499801635741477,0.3099975585937429,0.6549987792968679,1.6799983978271413,1.2199974060058523,1,0.01624539932499114,2.0625134110579086,32.860000610351555,-2.6875044703526214,33.150001525878906,1.9512321068865275,33.110000610351555,0.01624539932499114
9250,2016-11-16,32.86999893188477,33.43000030517578,32.669998168945305,33.34000015258789,3562000.0,-0.011131249335096238,1.338462621923329,-1.9583247238336563,41.54487919208151,52.727209178419386,0.9137094506201748,0.8550610420666303,1.13575510892192,2.706021575864149,11.837687164240654,0.7600021362304759,0.3144097948246838,-0.8265014648437443,-1.8627754947259305,0.20977256503844188,-1.344638479784841,-0.30836444990264766,1.704363888587885,33.8843105481196,-13.798500970122667,0.518137014941094,11,0.825000762939446,0.7950000762939382,0.9225015640258718,2.0500011444091726,1.420001983642571,2,0.03894136402762394,1.7857600239785683,33.240001678466804,2.0625134110579086,32.860000610351555,-2.6875044703526214,33.150001525878906,0.03894136402762394
9251,2016-11-17,32.830001831054695,33.06999969482422,32.759998321533196,32.799999237060554,2987600.0,-0.0012168269586184666,-4.636161875367123,-0.06383514057528829,39.57447464728275,49.74233405082859,0.8432938102325451,0.8811669727649232,1.1319717631026904,2.712742652722987,12.349628607935061,0.31000137329102273,0.19306370902495473,-0.828998565673821,-1.93496099078029,0.276963859432648,-1.3819797782270555,-0.2760173531205865,1.6597864399779638,23.958610659663783,-18.757753446435963,0.5529812125532346,11,0.8649978637695241,0.8449974060058523,0.9624986648559499,2.0899982452392507,1.3799972534179616,3,0.054827875012723126,1.338462621923329,32.86999893188477,1.7857600239785683,33.240001678466804,2.0625134110579086,32.860000610351555,0.054827875012723126
9252,2016-11-18,32.84000015258789,33.09999847412109,32.669998168945305,32.889999389648445,2901100.0,0.00030454830872828076,-1.2051116523371361,-1.6664971392246488,32.05741757790483,45.705703117230065,0.7244986620476084,0.8784005420584009,1.119638116254194,2.662961443946763,12.70017756647119,0.43000030517578125,0.10615500745845452,-0.7950002670288114,-1.9516102093109993,0.3616096752533764,-1.3733052381699054,-0.21669529588771752,1.5685965509823703,28.915801084659126,-8.583728679529958,0.5783049711410946,11,0.8549995422363281,0.8799991607666016,0.8275003433227539,1.980001449584961,1.0200004577636648,4,0.05298421651589691,-4.636161875367123,32.830001831054695,1.338462621923329,32.86999893188477,1.7857600239785683,33.240001678466804,0.05298421651589691
9253,2016-11-21,33.34000015258789,33.360000610351555,32.84999847412109,32.97999954223633,4023900.0,0.01522533488662603,1.550000953670769,-7.200122072174151,42.3963153893145,42.49459352191979,0.03890109576585132,0.3830770480463457,0.6043667549854774,2.114505132295349,12.937027154751307,0.5200004577636648,-0.007388683656444073,-0.28550033569335653,-1.4488431590807664,0.8778424876940534,-0.8671717473870615,0.2961710760003484,0.9906526462184644,88.15790794559064,48.47777259244079,0.5816714116937051,11,-0.04500007629394531,0.37999916076660156,0.18500041961669922,1.3299999237060547,0.9199981689453054,0,0.03479303665576228,-1.2051116523371361,32.84000015258789,-4.636161875367123,32.830001831054695,1.338462621923329,32.86999893188477,0.03479303665576228
9254,2016-11-22,33.31999969482422,33.470001220703125,33.06999969482422,33.240001678466804,3352100.0,-0.0005998937514137825,1.1052652712944837,0.22221633535368687,43.09133384851102,41.72696394953212,-0.18294736019089441,0.3933145394032209,0.6233779962171937,2.0878361353473878,13.393005257602397,0.40000152587890625,-0.11003147902623311,-0.2865007400512667,-1.4571102435280707,0.8841087634255373,-0.8718054917896723,0.2988040116871389,0.9358269554087855,81.24988079116537,38.279959542871666,0.5853047517384035,11,-0.2550010681152344,0.39999961853027344,0.055001258850097656,1.3500003814697266,0.7299995422363352,1,0.0333133439531208,1.550000953670769,33.34000015258789,-1.2051116523371361,32.84000015258789,-4.636161875367123,32.830001831054695,0.0333133439531208
9255,2016-11-23,32.810001373291016,33.240001678466804,32.700000762939446,33.02000045776367,3219200.0,-0.015306072215013344,-1.5116303827114326,-2.6250536455107,35.94774446681939,40.431356606905005,0.2305888598637722,0.8666236969314554,1.1141900362106796,2.547406239003685,14.37645330719956,0.6199989318847727,-0.287980367849471,-0.7449991226196317,-1.9620616049848039,0.47206335974554037,-1.3535303638022143,-0.13646788143704924,1.3739921743115744,17.50033378473819,-24.810858948551555,0.6085312411825851,11,0.26999855041503906,0.9099979400634766,0.5824995040893555,1.760000228881836,1.2199974060058594,2,0.05028947400547268,1.1052652712944837,33.31999969482422,1.550000953670769,33.34000015258789,-1.2051116523371361,32.84000015258789,0.05028947400547268
9256,2016-11-25,33.31999969482422,33.459999084472656,32.889999389648445,32.889999389648445,1783900.0,0.015543989642998524,-1.651159489718122,-2.0476294277928817,43.02788148299008,40.156936307618565,-0.27545554024224117,0.34601241546063477,0.5728052466205042,1.9945428404440548,15.268081793521523,0.6499977111816406,-0.5003398811432476,-0.21700077056884481,-1.4369244576239808,1.0029229164862912,-0.8269626140964093,0.3929610729587196,0.7950340742531736,81.24988079116537,36.35219386161067,0.6099618435275675,11,-0.2849998474121094,0.39999961853027344,0.08750057220458984,1.2500019073486328,0.7799987792968679,4,0.02911168156024324,-1.5116303827114326,32.810001373291016,1.1052652712944837,33.31999969482422,1.550000953670769,33.34000015258789,0.02911168156024324
9257,2016-11-28,34.150001525878906,34.310001373291016,33.40999984741211,33.40999984741211,4966600.0,0.024910019167365682,-1.432431039193348,1.7209329146040986,46.240625495211155,40.81449700403314,-1.0601791132864449,-0.48191970396777606,-0.2928030224089895,1.1313363051967755,16.03837232386512,0.9900016784667969,-0.5308311162601029,0.5960010528564439,-0.6491559957786635,1.8411581014915512,-0.02657747146110978,1.2185795771739976,-1.69000244140625,90.06212504620288,46.40929168908919,0.6225785243175552,11,-0.6600017547607422,-0.43000221252441406,-0.6950016021728516,0.2649993896484375,0.14999771118164773,0,0.0017568830428391635,-1.651159489718122,33.31999969482422,-1.5116303827114326,32.810001373291016,1.1052652712944837,33.31999969482422,0.0017568830428391635
9258,2016-11-29,34.189998626708984,34.380001068115234,34.029998779296875,34.080001831054695,4035500.0,0.0011712181271725797,-2.3333091133676045,0.14864398129770623,44.68081966584122,40.95127686288404,-0.9964647759374898,-0.5625742090026336,-0.369320692204937,1.0502061118846342,15.969877822890389,0.3500022888183594,-0.5114583666777861,0.6434982299804659,-0.5833976813780808,1.8703941413390126,0.03005027430119611,1.2569461856597357,-1.6929994964599615,88.69033292310212,48.37605757743297,0.6134479556792722,11,-0.6649990081787109,-0.4699993133544922,-0.7349987030029297,0.22500228881835938,0.37000274658203125,1,-0.009651887382634672,-1.432431039193348,34.150001525878906,-1.651159489718122,33.31999969482422,-1.5116303827114326,32.810001373291016,-0.009651887382634672
9259,2016-11-30,33.459999084472656,34.11999893188477,33.459999084472656,33.75,6759900.0,-0.02135125977062946,-3.5517087158980787,-2.636448760187443,48.73414767230924,41.75008447179824,-0.2592385069209371,0.1316450487371199,0.32588354567942446,1.73153596699143,15.408967592894642,0.7299995422363281,-0.4998114060992265,-0.05950126647949361,-1.2680053465310195,1.1490028135720323,-0.6637533065052565,0.5447507735462693,-0.8876798767089866,45.23798711177538,0.8966887545206674,0.6042520400257619,11,0.06500053405761719,0.26000022888183594,0.05250072479248047,0.9550018310546875,0.7600021362304688,2,0.023909123100717133,-2.3333091133676045,34.189998626708984,-1.432431039193348,34.150001525878906,-1.651159489718122,33.31999969482422,0.023909123100717133
9260,2016-12-01,33.09999847412109,33.34000015258789,32.779998779296875,33.279998779296875,4619000.0,-0.010759133897246032,2.7333045114694063,0.6206887479940263,49.891985505789606,42.896474567187894,0.1528973249227903,0.45097256510189254,0.6242664131485185,2.0457082329522933,15.807308523789306,0.6800003051757812,-0.44383568136761653,-0.37900180816651385,-1.5866944221011465,0.8286908057681188,-0.9828481151338337,0.22484449880080604,-0.4553719919433519,19.999952316351948,-25.521741063023835,0.6038463069673174,12,0.4250011444091868,0.6200008392334055,0.43250179290772195,1.315002441406257,0.8400001525878977,3,0.028700930717027617,-3.5517087158980787,33.459999084472656,-2.3333091133676045,34.189998626708984,-1.432431039193348,34.150001525878906,0.028700930717027617
9261,2016-12-02,33.34000015258789,33.56999969482422,33.06999969482422,33.31999969482422,3488700.0,0.00725080633023123,1.0833353201567206,-0.11111346585851298,51.9668602975149,45.10863486936678,-0.007993874909686838,0.1592807808133614,0.31223741152136597,1.7572957575330577,15.61998182334019,0.5,-0.42273661872663837,-0.10100021362304545,-1.2737414284636586,1.0717410012175677,-0.687370821043352,0.4853703937972611,-0.625958686972659,35.000035762735706,-12.219684046947961,0.5863706074203077,12,0.20000076293945312,0.37999916076660156,0.3424997329711914,0.8950004577636719,0.9000015258789134,4,0.020695819542623006,2.7333045114694063,33.09999847412109,-3.5517087158980787,33.459999084472656,-2.3333091133676045,34.189998626708984,0.020695819542623006
9262,2016-12-05,33.25,33.27000045776367,32.86999893188477,33.169998168945305,5499000.0,-0.0026994646723450533,5.666539513001344,4.000000000000355,54.2116589741013,46.42145082323199,0.16347168964581726,0.1988308231131981,0.3315479000377408,1.8047361695231103,15.490445288741789,0.4700012207031179,-0.36003262163373506,-0.15250034332275675,-1.2953844415409108,0.9903837548953973,-0.7239423924318373,0.41894170578632384,-0.470001220703125,29.37503427262172,-20.869919198920314,0.5714420491090771,12,0.29000091552734375,0.4699993133544922,0.44750022888183594,0.7600002288818359,1.25,0,0.025563863883340865,1.0833353201567206,33.34000015258789,2.7333045114694063,33.09999847412109,-3.5517087158980787,33.459999084472656,0.025563863883340865
9263,2016-12-06,33.080001831054695,33.36999893188477,32.939998626708984,33.299999237060554,4690100.0,-0.005112726885573071,1.3889118479194216,-2.7499046347508527,48.19004466308499,46.98797424707354,0.3271096693848321,0.26672918467652806,0.4254893470354588,1.9297959410681145,15.647006405606954,0.43000030517578836,-0.2824188024021552,-0.24899864196776633,-1.262962334342994,0.7649650504074614,-0.7559804881553802,0.25798320421984755,-0.23600296020508438,22.388284895224352,-27.135016756306193,0.5069818461876124,12,0.45999908447264914,0.6399974822997976,0.6674985885620046,0.9299983978271413,1.2799987792968608,1,0.036880209748372916,5.666539513001344,33.25,1.0833353201567206,33.34000015258789,2.7333045114694063,33.09999847412109,0.036880209748372916
9264,2016-12-07,33.09999847412109,33.110000610351555,32.689998626708984,32.799999237060554,4298400.0,0.0006044934086919529,1.6249836089025242,-1.3636489743544637,52.82555535872769,48.86328656839668,0.3046625219739809,0.1239214647912874,0.3448638306647851,1.8618065705732008,15.355437324293872,0.420001983642571,-0.16616224761582288,-0.14700183868409056,-0.9162281407680695,0.6222244633998884,-0.53161498972608,0.2376113123578989,1.2800025939941477,46.59083520094246,-4.707837957638894,0.3846131510419908,12,0.43500137329102273,0.6200008392334055,0.8300018310546946,0.9100017547607493,1.5900001525878977,2,0.044108850950897116,1.3889118479194216,33.080001831054695,5.666539513001344,33.25,1.0833353201567206,33.34000015258789,0.044108850950897116
9265,2016-12-08,33.110000610351555,33.22999954223633,32.709999084472656,32.900001525878906,4636800.0,0.00030217935624032854,1.3111288189617172,0.6999987284310205,53.46533718580612,50.02300386870957,0.38184563985713993,0.08105853535891328,0.2772899749745861,1.8057777338730219,16.44338290694845,0.5200004577636719,-0.1348268085357418,-0.11349964141846414,-0.8684764055192389,0.6414771226823106,-0.4909880234688515,0.26398874063192324,1.2362004089355523,47.72744021119445,-6.739182819821359,0.3774883820503857,12,0.424999237060554,0.5849990844726634,0.924999237060554,0.8999996185302805,1.4300003051757884,3,0.03352463273602413,1.6249836089025242,33.09999847412109,1.3889118479194216,33.080001831054695,5.666539513001344,33.25,0.03352463273602413
9266,2016-12-09,33.509998321533196,33.549999237060554,33.130001068115234,33.169998168945305,4871100.0,0.012080872963094569,-1.000018165469361,1.6190554041780747,57.562068585442404,51.280941989846376,0.013000683545698166,-0.3029692488731186,-0.1674694248213413,1.365124748545135,16.14318561696539,0.4399986267089986,-0.09506970206449239,0.2664981842040959,-0.4969636212729398,1.0299599896811316,-0.11523271853442196,0.6482290869426137,0.8030786499023463,95.34873405368799,36.09481693131653,0.3817309027385166,12,0.025001525878913355,0.18500137329102273,0.4100017547607493,0.5000019073486399,0.7200012207031321,4,0.012832000200354354,1.3111288189617172,33.110000610351555,1.6249836089025242,33.09999847412109,1.3889118479194216,33.080001831054695,0.012832000200354354
9267,2016-12-12,33.939998626708984,34.060001373291016,33.389999389648445,33.43000030517578,3808900.0,0.012832000200354354,-1.2711925775062538,1.4999943901535977,56.880727523435056,52.6364873073568,-0.5027955582890442,-0.7069985572074771,-0.6300981862750774,0.8936827680048793,15.594494453832247,0.670001983642571,0.043289242738424605,0.6569986343383789,-0.16555381728048957,1.4795510859572474,0.24572240852894822,1.0682748601478096,0.34061677783202526,91.24069299266577,34.170563385664536,0.41127622580943335,12,-0.5349998474121094,-0.24499893188476562,-0.09999847412109375,0.07000160217285156,0.4600028991699219,0,0.008839218146630579,-1.000018165469361,33.509998321533196,1.3111288189617172,33.110000610351555,1.6249836089025242,33.09999847412109,0.008839218146630579
9268,2016-12-13,34.209999084472656,34.25,33.860000610351555,33.97999954223633,3751900.0,0.007955228894770627,1.5161139481942254,0.4509809788096609,59.652936493882414,53.849686065309385,-0.8601103924143914,-0.9177271785634247,-0.9102749228465754,0.5742886803946021,14.69512748198265,0.3899993896484446,0.12209864964306405,0.8594991683959989,-0.03529143809634405,1.754289774888342,0.4121038651498239,1.306894471642174,-1.5200004577636719,97.43584100551419,41.63047478933114,0.44739530324617316,12,-0.7399997711181641,-0.5149993896484375,-0.3274984359741211,-0.1999988555908203,0.15000152587889914,1,0.008477080481974264,-1.2711925775062538,33.939998626708984,-1.000018165469361,33.509998321533196,1.3111288189617172,33.110000610351555,0.008477080481974264
9269,2016-12-14,33.779998779296875,34.61999893188477,33.68000030517578,34.40999984741211,4936900.0,-0.012569433402029873,-1.2650623451711964,-2.739140530409832,60.70638503559125,55.05128601306512,-0.4245952923891707,-0.46925639880202397,-0.46180755785955796,0.9546079179965403,14.209206839572971,0.9399986267089915,0.1107945396899126,0.4024990081787081,-0.5106526376715337,1.3156506540289499,-0.05407681474640924,0.8590748311038254,-1.058800125122069,56.0209309060404,-4.438513508685169,0.4565758229251198,12,-0.125,-0.08499908447265625,0.08750152587890625,0.23000144958496094,0.8300018310546804,2,0.01716997785713814,1.5161139481942254,34.209999084472656,-1.2711925775062538,33.939998626708984,-1.000018165469361,33.509998321533196,0.01716997785713814
9270,2016-12-15,34.150001525878906,34.240001678466804,33.52000045776367,33.560001373291016,4126300.0,0.01095330846515008,-1.149251012030516,-0.93650659093799,59.45332513042963,55.883115438944536,-0.7040278181359056,-0.7783543808657782,-0.8006035493448209,0.5397646607680429,13.380391640561406,0.7200012207031321,0.11083530614114068,0.7085016250610323,-0.23384144429986264,1.6508446944219273,0.2373300903805884,1.1796731597414762,-1.3528508605957015,68.45650470821332,10.187923953168529,0.47117153468044576,12,-0.49500274658203125,-0.6100025177001953,-0.26000118255615234,-0.1400012969970703,0.3699989318847656,3,0.01581250590635741,-1.2650623451711964,33.779998779296875,1.5161139481942254,34.209999084472656,-1.2711925775062538,33.939998626708984,0.01581250590635741
9271,2016-12-16,34.630001068115234,34.900001525878906,34.06999969482422,34.209999084472656,9949700.0,0.014055622863518247,-1.3714312183584831,0.7118675847800084,55.94059265708018,56.075219181497744,-1.0971771460596216,-1.1769300575841868,-1.238339546822587,0.022210390118090118,12.795838299130283,0.8300018310546875,0.15093281038933526,1.098501205444336,0.06285699103970899,2.134145419848963,0.5806790982420225,1.6163233126466494,-1.759936472167965,82.1192002789019,26.720913542494017,0.5178221072023137,12,-0.8350009918212891,-0.9500007629394531,-0.7575006484985352,-0.6200008392333984,-0.220001220703125,4,-0.0025989070116072543,-1.149251012030516,34.150001525878906,-1.2650623451711964,33.779998779296875,1.5161139481942254,34.209999084472656,-0.0025989070116072543
9272,2016-12-19,34.580001831054695,34.84000015258789,34.139999389648445,34.77000045776367,3911600.0,-0.001443812749592266,3.2424543678545814,-0.4523755460894827,54.81485528166139,56.811309250228454,-0.9372374910587382,-1.0433853825131365,-1.1377268974930885,0.030470100410433076,12.071356781021517,0.700000762939446,0.21614967885896874,0.9615018844604535,-0.12084052619561447,2.0438442951165214,0.4203306791324195,1.5026730897884875,-1.5881410193115286,76.81163426480111,24.56604301884059,0.5411712053280358,12,-0.7850017547607493,-0.8300018310546946,-0.9550018310546946,-0.5700016021728587,-0.31000137329102273,0,-0.010121523143010513,-1.3714312183584831,34.630001068115234,-1.149251012030516,34.150001525878906,-1.2650623451711964,33.779998779296875,-0.010121523143010513
9273,2016-12-20,34.5,34.700000762939446,34.400001525878906,34.56999969482422,3195300.0,-0.0023135288264458653,-1.222244200175143,0.36842210934207414,65.29412424687811,58.19670579335628,-0.7092068953203992,-0.91914864798634,-1.0153795488927955,0.060338931551754627,11.799485189937354,0.29999923706053977,0.25588769981968795,0.8235000610351548,-0.31867325263080204,1.9656733747011117,0.25241340420217995,1.3945867178681297,-1.3936507454086922,71.01440461743869,17.143695138287733,0.5710866568329778,12,-0.6949996948242188,-0.75,-0.875,-0.48999977111816406,-0.11999893188476562,1,-0.002898506496263553,3.2424543678545814,34.580001831054695,-1.3714312183584831,34.630001068115234,-1.149251012030516,34.150001525878906,-0.002898506496263553
9274,2016-12-21,34.43000030517578,34.810001373291016,34.40999984741211,34.459999084472656,2770100.0,-0.0020289766615715354,-10.42866485013624,0.4285558583106267,71.38266189768288,60.18751965023147,-0.4813224448186162,-0.8028913550067784,-0.8926585413392161,0.08104601764038932,11.766140376413773,0.40000152587890625,0.29429980476426465,0.698000335693358,-0.47858927059292,1.874589941979636,0.10970553255022253,1.2862951388364934,-1.2160319143072158,65.94196688955907,7.465168325948547,0.5882948031431389,12,-0.41499900817871094,-0.6450004577636719,-0.8075008392333984,-0.4200000762939453,0.4099998474121094,2,-0.002033101777629165,-1.222244200175143,34.5,3.2424543678545814,34.580001831054695,-1.3714312183584831,34.630001068115234,-0.002033101777629165
9275,2016-12-22,34.459999084472656,34.490001678466804,34.189998626708984,34.400001525878906,2621100.0,0.0008712976773446179,3.999936423166924,-2.0,69.31034165244932,61.492883324343346,-0.33490420411528277,-0.7409260485052016,-0.8791389932025453,0.008454166256910867,11.098452472367686,0.3000030517578196,0.38859453372378283,0.6454992294311523,-0.4895408960271226,1.7805393548894273,0.07797916670201488,1.2130192921602898,-1.1448687055034696,46.9877746116371,-13.861403541582959,0.5675200627291366,12,-0.3149986267089844,-0.6749992370605469,-0.8374996185302734,-0.4499988555908203,0.49000167846678977,3,0.004352917291471581,-10.42866485013624,34.43000030517578,-1.222244200175143,34.5,3.2424543678545814,34.580001831054695,0.004352917291471581
9276,2016-12-23,34.290000915527344,34.509998321533196,34.09999847412109,34.509998321533196,1730600.0,-0.004933202944335302,2.7273152884467735,-3.6667726347913363,67.4497048085737,62.6672141338032,-0.04763653293078818,-0.5212569134184974,-0.6821748241303851,0.1353963696270455,10.75270122258405,0.4099998474121094,0.46321478645440095,0.4270009994506836,-0.7019507399552509,1.5559527388566181,-0.13747487025228367,0.9914768691536509,-0.8797782677435748,25.67594735729785,-37.537066383689,0.5644758697029664,12,-0.07999992370605469,-0.5050010681152344,-0.6100015640258789,-0.2800006866455078,0.9899978637695312,4,0.0067074813676129,3.999936423166924,34.459999084472656,-10.42866485013624,34.43000030517578,-1.222244200175143,34.5,0.0067074813676129
9277,2016-12-27,34.209999084472656,34.360000610351555,34.06999969482422,34.290000915527344,2290400.0,-0.0023330950399147454,1.6363573311139912,0.36364897435454,69.55012962053647,63.76690225898699,0.083470374296013,-0.4601203600386867,-0.5730015479911117,0.17367530677101684,11.549416216907776,0.29000091552733664,0.5420187780704424,0.3439992904663072,-0.7884768652532159,1.4764754461858303,-0.22223878739345793,0.9102373683260723,-0.7103897040031768,18.91879352740132,-47.415203574469615,0.5662380778597625,12,1.9073486328125e-06,-0.4249992370605469,-0.5249996185302734,-0.1999988555908203,1.25,1,0.005846266246473775,2.7273152884467735,34.290000915527344,3.999936423166924,34.459999084472656,-10.42866485013624,34.43000030517578,0.005846266246473775
9278,2016-12-28,33.860000610351555,34.299999237060554,33.779998779296875,34.279998779296875,3203200.0,-0.01023088230013891,1.2608760552634244,5.249856952126734,61.801270933439426,63.888556247636785,0.42309326854461915,-0.14346778351807643,-0.2018106018846666,0.4826855257956737,12.100599029518335,0.520000457763679,0.5658643013208291,0.01050071716307599,-1.1116683729776895,1.1326698073038415,-0.5505838279073103,0.5715852622334623,-0.2763677011575112,7.767148502456636,-58.541725620511215,0.5610845450703827,12,0.35000038146973367,-0.06500053405761008,-0.15250110626219993,0.14999961853028054,1.3800010681152415,2,0.012108678086874436,1.6363573311139912,34.209999084472656,2.7273152884467735,34.290000915527344,3.999936423166924,34.459999084472656,0.012108678086874436
9279,2016-12-29,34.259998321533196,34.330001831054695,33.880001068115234,33.990001678466804,2885700.0,0.011813281274996701,1.1951060662448414,-0.6428519527701642,65.92796027639139,64.60796015274366,0.10990112339364089,-0.5064231360175526,-0.5868141130593543,0.04552544662531233,12.290709610877517,0.4700012207031392,0.5751968575893187,0.37049846649168927,-0.7502437319819961,1.4912406649653747,-0.18987263274514987,0.9308695657285284,-0.5973832953380622,65.7534031823998,-2.785857740268014,0.5603710992368415,12,0.0800018310546946,-0.4649982452392507,-0.7524986267089773,-0.24999809265136008,1.1400032043457102,3,0.0035027073106017603,1.2608760552634244,33.860000610351555,1.6363573311139912,34.209999084472656,2.7273152884467735,34.290000915527344,0.0035027073106017603
9280,2016-12-30,34.049999237060554,34.360000610351555,33.950000762939446,34.310001373291016,2751700.0,-0.006129570775275095,1.2777730682830553,-0.9629828477775824,57.89475445382896,64.82508924127129,0.33997512352373604,-0.2335788947590416,-0.36234001690674944,0.22299092723418568,11.68281644678792,0.4099998474121094,0.5418761096473617,0.112999343872076,-0.9456613946891395,1.1716600824332914,-0.41633102540853173,0.6423297131526837,-0.31314102088439455,36.98638727040083,-26.998326661906987,0.5293303692806066,12,0.26000022888182883,-0.25499916076660867,-0.6575002670288157,-0.03999900817871804,1.6000022888183523,4,0.023201202150615163,1.1951060662448414,34.259998321533196,1.2608760552634244,33.860000610351555,1.6363573311139912,34.209999084472656,0.023201202150615163
9281,2017-01-03,34.029998779296875,34.209999084472656,33.779998779296875,34.049999237060554,3367000.0,-0.0005873849695100519,1.529412424687812,0.07692420552249195,51.49501997964648,64.45621865215854,0.29716482809922695,-0.16784026870853097,-0.3348908931403969,0.21352398408595263,11.28520106378815,0.43000030517578125,0.5360256634615794,0.05849895477295064,-0.9625487377374924,1.0795466472833937,-0.4520248914822744,0.5690228010281757,0.8700027465820312,43.10331219910079,-16.71353537326243,0.5105238462552231,1,0.2650012969970703,-0.2349987030029297,-0.6299991607666016,-0.019998550415039062,1.3899993896484375,1,0.027035028405651307,1.2777730682830553,34.049999237060554,1.1951060662448414,34.259998321533196,1.2608760552634244,33.860000610351555,0.027035028405651307
9282,2017-01-04,34.09999847412109,34.509998321533196,34.0,34.049999237060554,3187400.0,0.002056999627834122,-5.800081381450021,-2.499904634749498,48.04269206542266,62.539392854219024,0.16976930225179387,-0.18013053642287957,-0.38809301568175414,0.1082568854039252,10.817219519343169,0.509998321533196,0.514116994912726,0.08599872589110902,-0.877752977245521,1.049750429027739,-0.39587712567720956,0.5678745774594276,0.7776029968261824,43.835602121599536,-10.759097797853414,0.4818758515683154,1,0.19500160217285867,-0.30499839782714133,-0.7224988937377859,-0.08999824523925071,1.4000015258789134,2,0.0346041160697208,1.529412424687812,34.029998779296875,1.2777730682830553,34.049999237060554,1.1951060662448414,34.259998321533196,0.0346041160697208
9283,2017-01-05,34.299999237060554,34.31999969482422,33.790000915527344,34.169998168945305,3497000.0,0.005865125275335448,5.235207001009761,2.60006103608861,60.07753599938503,61.28326775440816,-0.06882248321802109,-0.2993960241664979,-0.5753957843628044,-0.12397087637783955,10.34176641210354,0.529998779296875,0.48089392474853554,0.22499961853028339,-0.6391283331259459,1.0891275701865126,-0.20706435729783124,0.657063594358398,0.5556501800537106,71.23298408800103,16.12392994580098,0.43206397582811495,1,-0.15500068664551492,-0.5049991607666087,-0.6949996948242259,-0.28999900817871804,1.4300003051757741,3,0.03381923828612643,-5.800081381450021,34.09999847412109,1.529412424687812,34.029998779296875,1.2777730682830553,34.049999237060554,0.03381923828612643
9284,2017-01-06,34.560001373291016,34.59000015258789,34.080001831054695,34.169998168945305,3542700.0,0.007580237376493493,1.2666553638790852,2.999999999999727,58.29960076911791,60.05985210070466,-0.3446928201352577,-0.4684266413150482,-0.8248973841967171,-0.40160287920647875,9.701254390800756,0.509998321533196,0.46039285291156773,0.4120016098022461,-0.3454074574793893,1.1694106770838815,0.03329707616143196,0.7907061434430602,0.27413503106689774,96.29645327945671,41.10460837145749,0.37870453364081597,1,-0.3750019073486328,-0.7650012969970703,-0.9375019073486328,-0.5500011444091797,0.9099998474121094,4,0.01967593397439238,5.235207001009761,34.299999237060554,-5.800081381450021,34.09999847412109,1.529412424687812,34.029998779296875,0.01967593397439238
9285,2017-01-09,34.220001220703125,34.669998168945305,34.15999984741211,34.540000915527344,5474700.0,-0.00983796698719619,-1.3181613261200953,-0.8205052965169016,41.20171252220467,57.14340851333032,-0.04728951013658644,-0.043220153029920994,-0.4826443176547741,-0.07420349120795322,9.278966800890265,0.509998321533196,0.3941807225940579,0.016501426696777344,-0.5622562723322204,0.5952591257257751,-0.27287742281772154,0.3058802762112762,0.5930524311535663,49.438510466851085,-2.250244463139289,0.2893788495144993,1,0.00499725341796875,-0.4250011444091797,-0.5975017547607422,-0.21000099182128906,1.2599983215332031,0,0.0344827663086662,1.2666553638790852,34.560001373291016,5.235207001009761,34.299999237060554,-5.800081381450021,34.09999847412109,0.0344827663086662
9286,2017-01-10,33.939998626708984,34.200000762939446,33.720001220703125,34.150001525878906,3255400.0,-0.008182425014781725,2.0967575216884,0.6562596857640131,37.4999441206754,53.58227679112353,0.19874420519043667,0.2852749189350874,-0.19843795165034095,0.18505538837851532,9.064558822935156,0.5,0.3034558321095062,-0.2850011825561509,-0.7813681546331921,0.21136578952089025,-0.5331846685946715,-0.03681769651763034,0.8523939276965109,23.1576960760695,-24.305869718164352,0.24818348603852164,1,0.2550010681152344,-0.14499855041503906,-0.31749916076660156,0.07000160217285156,1.7800025939941406,1,0.05038311633354753,-1.3181613261200953,34.220001220703125,1.2666553638790852,34.560001373291016,5.235207001009761,34.299999237060554,0.05038311633354753
9287,2017-01-11,34.240001678466804,34.31999969482422,33.93000030517578,33.959999084472656,2423100.0,0.008839218146630579,-1.2941130271853156,-1.333327278341935,45.32377555879101,51.75144397171817,-0.1079025201099455,0.00938068366637168,-0.49485546122977553,-0.1375106164852511,9.580388453956463,0.3899993896484375,0.22537373887443835,1.7166137737945064e-06,-0.4778895069860738,0.4778929402136214,-0.23894389518614645,0.23894732841369404,0.5094952225905942,54.73706612698681,9.829001903368159,0.23894561179992269,1,-0.04500198364258523,-0.44500160217285867,-0.610001564025886,-0.23000144958496804,1.3899993896484304,2,0.034462512635348386,2.0967575216884,33.939998626708984,-1.3181613261200953,34.220001220703125,1.2666553638790852,34.560001373291016,0.034462512635348386
9288,2017-01-12,34.5,34.61999893188477,34.189998626708984,34.22999954223633,3872000.0,0.00759340855104873,-1.4571285326590853,0.964278415825373,51.178445556457504,50.11260900283662,-0.29901434242599123,-0.24008691034197227,-0.7652591700896352,-0.4119231983013094,10.03919416582439,0.43000030517578836,0.16758511746505889,0.24549999237060405,-0.24596399532605773,0.7369639800672658,-0.00023200147772683977,0.49123198621893494,0.20831707384322584,82.10539841629384,38.21148932047008,0.2457319938483296,1,-0.30500030517578125,-0.7049999237060547,-0.869999885559082,-0.48999977111816406,1.529998779296882,3,0.02898550724637672,-1.2941130271853156,34.240001678466804,2.0967575216884,33.939998626708984,-1.3181613261200953,34.220001220703125,0.02898550724637672
9289,2017-01-13,34.360000610351555,34.509998321533196,34.18000030517578,34.40999984741211,2692900.0,-0.004057953323143293,1.640024414435128,-0.18518204552200318,48.37664911246404,49.05504174268496,-0.16018278308267497,-0.05734754249855456,-0.626545611360207,-0.29160957152848965,10.017672815202513,0.32999801635741477,0.10446236019686239,0.07650051116942791,-0.3627473863475501,0.5157484086864059,-0.1431234375890611,0.2961244599279169,0.30878382936606386,67.36857321832963,22.880136746303528,0.2196239487584873,1,-0.16500091552733664,-0.5650005340576101,-0.7300004959106374,-0.35000038146971946,1.8400001525878977,4,0.03987191232680121,-1.4571285326590853,34.5,-1.2941130271853156,34.240001678466804,2.0967575216884,33.939998626708984,0.03987191232680121
9290,2017-01-17,34.689998626708984,34.779998779296875,34.220001220703125,34.220001220703125,6164700.0,0.009604133017914185,-1.382981486441517,-9.400091554130045,56.172800987111245,49.57479518795883,-0.43566452698905067,-0.3634503533000597,-0.9511199460849866,-0.6370195407886854,10.407130918202276,0.55999755859375,0.09886038458151347,0.3794986724853544,-0.09050653215758331,0.8495038771282921,0.1444960701638891,0.6145012748068197,-0.9699974060058594,91.50940001151609,42.79722371259349,0.23500260232146805,1,-0.4399986267089844,-0.8849983215332031,-1.0624990463256836,-0.6799983978271484,1.8300018310546875,1,0.02248494162215353,1.640024414435128,34.360000610351555,-1.4571285326590853,34.5,-1.2941130271853156,34.240001678466804,0.02248494162215353
9291,2017-01-18,34.540000915527344,34.740001678466804,34.47999954223633,34.630001068115234,2218800.0,-0.004323946875747442,-1.4761766362101274,-0.19149074322075857,54.98492559606127,50.3461544691409,-0.2298905445263344,-0.2324592477239804,-0.8034548759504716,-0.5034624770726452,9.989449303225257,0.26000213623047586,0.03622232883808607,0.23400096893310263,-0.22471186795483078,0.692713805821036,0.004644550489132371,0.4633573873770729,-0.7987997436523457,71.76490651730978,18.48746272667976,0.22935641844396767,1,-0.29000091552734375,-0.5249996185302734,-0.9250011444091797,-0.5300006866455078,2.2900009155273438,2,0.027214782912365454,-1.382981486441517,34.689998626708984,1.640024414435128,34.360000610351555,-1.4571285326590853,34.5,0.027214782912365454
9292,2017-01-19,34.22999954223633,34.560001373291016,34.130001068115234,34.310001373291016,2359900.0,-0.008975140853330288,-2.071444141689373,0.8889077268681389,55.657475230719264,49.85503660595582,0.11230034112745102,0.05267717034232078,-0.4968575110146247,-0.21282935366085098,9.283772561450972,0.43000030517578125,0.01897165646121124,-0.05850028991699219,-0.49956524887863907,0.3825646690446547,-0.2790327693978156,0.16203218956383125,-0.4680224182128896,15.384434806594168,-41.84662889878945,0.2205324794808236,1,0.020000457763671875,-0.08499908447265625,-0.6149997711181641,-0.4499988555908203,2.3400001525878906,3,0.04352911768603107,-1.4761766362101274,34.540000915527344,-1.382981486441517,34.689998626708984,1.640024414435128,34.360000610351555,0.04352911768603107
9293,2017-01-20,34.400001525878906,34.40999984741211,34.09000015258789,34.290000915527344,2596500.0,0.004966461756238605,3.9231762427372496,-1.3749761586877742,52.3026806990423,49.188712153725184,-0.04696322694705657,-0.13196656190918077,-0.6854443072173666,-0.39086934851891897,8.51086778994478,0.31999969482421875,0.036906284297757,0.11650161743163778,-0.31666475089312485,0.5496679857564004,-0.10008156673074353,0.3330848015940191,-0.6176639687500014,44.927824678376155,-10.761518123667017,0.2165831841623825,1,-0.15000152587890625,-0.1900005340576172,-0.8500022888183594,-0.8250007629394531,2.479999542236321,4,0.03575579906038695,-2.071444141689373,34.22999954223633,-1.4761766362101274,34.540000915527344,-1.382981486441517,34.689998626708984,0.03575579906038695
9294,2017-01-23,34.360000610351555,34.630001068115234,34.279998779296875,34.470001220703125,2403100.0,-0.001162817260262572,-1.5925685221814072,-1.0000000000000646,55.40070844215799,50.766378367053335,-0.04281876519765859,-0.10274660646138756,-0.6710014806733895,-0.3643301337752476,7.7008215957850314,0.3500022888183594,0.06378343776893303,0.08000068664549786,-0.34929548908571917,0.5092968623767149,-0.1346474012201071,0.29464877451110283,-0.5577098287792879,39.13057900585371,-18.142807755661302,0.2146480878656085,1,-0.1100006103515554,-0.14999961853026633,-0.7775011062621999,-0.7849998474121023,2.3699989318847727,0,0.04860297262166546,3.9231762427372496,34.400001525878906,-2.071444141689373,34.22999954223633,-1.4761766362101274,34.540000915527344,0.04860297262166546
9295,2017-01-24,34.610000610351555,34.669998168945305,34.259998321533196,34.360000610351555,2801300.0,0.007275902082629182,1.2162446387330914,-2.272714662227624,59.35484982427798,53.19470122300917,-0.25890633498222115,-0.3593570998506479,-0.906785516687826,-0.6189701832094059,7.278030992319888,0.4099998474121094,0.04420561546211843,0.322500610351554,-0.12489606123204311,0.7698972819351511,0.09880227455975188,0.5461989461433561,-0.7881556688247926,79.9998826249731,20.069311614934577,0.22369833579179968,1,-0.25500106811522727,-0.39999961853026633,-0.9350013732910085,-1.0799999237060476,2.2299995422363352,1,0.045940483228779305,-1.5925685221814072,34.360000610351555,3.9231762427372496,34.400001525878906,-2.071444141689373,34.22999954223633,0.045940483228779305
9296,2017-01-25,34.52000045776367,34.65999984741211,34.389999389648445,34.490001678466804,2582700.0,-0.002600408870289561,-1.3477958005772552,0.11999511718747158,56.73078686524249,54.462146923726,-0.08714502315544337,-0.2648199272559566,-0.7881702450994368,-0.5384916707149259,6.996668635907505,0.27000045776366477,0.00866086432571933,0.22100048065185263,-0.23833157034457741,0.6803325316482827,-0.008665544846358841,0.4506665061500641,-0.6789924394815046,74.13823720921145,11.668957993373482,0.2296660254982144,1,-0.08500099182128906,-0.20999908447265625,-0.9225015640258789,-0.9899997711181641,2.1599998474121094,2,0.057937426809917536,1.2162446387330914,34.610000610351555,-1.5925685221814072,34.360000610351555,3.9231762427372496,34.400001525878906,0.057937426809917536
9297,2017-01-26,34.40999984741211,34.740001678466804,34.259998321533196,34.5,2140400.0,-0.0031865761556449934,-1.4615354519400832,-3.000127161750456,51.81518775069295,54.53289605641883,0.05532363213468727,-0.1465828886675098,-0.6515322970432607,-0.4333201812084724,6.646324325476802,0.48000335693360796,0.046749539157907805,0.10099983215332031,-0.3588818412211481,0.5608815055277887,-0.12894100453391388,0.3309406688405545,-0.5502120139096505,49.23060671150339,-11.629039917972925,0.22994083668723322,1,0.024999618530273438,-0.12999916076660156,-0.6724996566772461,-0.8799991607666016,2.3699989318847727,3,0.07032845086817341,-1.3477958005772552,34.52000045776367,1.2162446387330914,34.610000610351555,-1.5925685221814072,34.360000610351555,0.07032845086817341
9298,2017-01-27,34.27000045776367,34.540000915527344,34.150001525878906,34.5,2556100.0,-0.004068566994166023,1.5161139481941794,2.5555461365659307,45.017172670546934,54.15962089620582,0.17798344847440006,0.02709684383292199,-0.47662414399632524,-0.3084336483974255,6.721410027163148,0.3899993896484375,0.12090579661247602,-0.059499549865719814,-0.4688889502082674,0.34988985047682775,-0.2641942500369936,0.14519515030555397,-0.3918084053453228,20.338796754275123,-34.549625833433126,0.20469470017127217,1,0.16499900817871094,-0.0049991607666015625,-0.4975004196166992,-0.7399997711181641,2.520000457763672,4,0.0671140708006468,-1.4615354519400832,34.40999984741211,-1.3477958005772552,34.52000045776367,1.2162446387330914,34.610000610351555,0.0671140708006468
9299,2017-01-30,34.380001068115234,34.389999389648445,34.080001831054695,34.34000015258789,3147600.0,0.0032098222609344695,9.333672431330207,-0.1739173701756423,52.985067191234165,53.805428252219485,0.07947600972173774,-0.07742196517090605,-0.5619684756184284,-0.43753173917193067,6.692112731648717,0.30999755859375,0.15597039287862913,0.0445009231567397,-0.36411634083863476,0.45311818715211416,-0.15980770884094397,0.24880955515442338,-0.48377288115931805,45.45444036644114,-9.705173915228109,0.20430863199768573,1,0.030000686645514918,-0.11499977111816406,-0.6025009155273438,-0.8500003814697266,1.6599998474121094,0,0.07271669349418808,1.5161139481941794,34.27000045776367,-1.4615354519400832,34.40999984741211,-1.3477958005772552,34.52000045776367,0.07271669349418808
9300,2017-01-31,34.84000015258789,34.919998168945305,34.34999847412109,34.400001525878906,5204300.0,0.01337984497328204,-1.1110914883546235,10.99971390425329,65.73428905262139,54.99980196961505,-0.39896293798796023,-0.5008820519601329,-0.9795295734043492,-0.9045669874457545,6.996247787315979,0.5699996948242188,0.16399645863448598,0.4649999618530245,0.021354123485870957,0.908645800220178,0.24317704266945128,0.6868228810365977,-0.9260965537851575,90.47638510445118,29.977063860186767,0.22182291918357502,1,-0.3400001525878906,-0.5200004577636719,-0.9399995803833008,-1.2900009155273438,1.1899986267089915,1,0.05424797305886497,9.333672431330207,34.380001068115234,1.5161139481941794,34.27000045776367,-1.4615354519400832,34.40999984741211,0.05424797305886497
9301,2017-02-01,34.950000762939446,35.38999938964844,34.580001831054695,34.65999984741211,4932300.0,0.003157307975596657,-2.600013563460121,0.659095046946916,63.29587212325883,55.848512735452765,-0.4969483599800597,-0.567521587233351,-1.043649577632138,-1.0247079828371497,7.9260486582155485,0.8099975585937429,0.19778035062171995,0.5290004730224567,0.04686001659848671,1.0111409294464266,0.28793024481046814,0.7700707012344452,-0.9958533813310098,66.4122559753988,4.969900528077439,0.24107022821198582,2,-0.21500015258788352,-0.39500045776366477,-0.9850006103515554,-1.4000015258788991,1.3699989318847727,2,0.0540772345748437,-1.1110914883546235,34.84000015258789,9.333672431330207,34.380001068115234,1.5161139481941794,34.27000045776367,0.0540772345748437
9302,2017-02-02,35.279998779296875,35.36000061035156,34.889999389648445,35.09000015258789,3231900.0,0.009442003123140363,1.6857036980522968,0.655165609955029,64.23356546387583,57.174166598212054,-0.7401783702838429,-0.8480649932162478,-1.3233087484763004,-1.342113483215634,8.370905121088295,0.4700012207031179,0.1855154940552879,0.7999984741210966,0.20716434507384207,1.3928326031683511,0.5035814095974658,1.0964155386447274,-1.2397002772060404,91.60299119414802,31.42049622708455,0.2964170645236278,2,-0.5449981689453125,-0.7249984741210938,-1.2824983596801758,-1.614999771118164,1.1700019836425781,3,0.039682584306109936,-2.600013563460121,34.950000762939446,-1.1110914883546235,34.84000015258789,9.333672431330207,34.380001068115234,0.039682584306109936
9303,2017-02-03,35.459999084472656,35.58000183105469,35.29999923706055,35.33000183105469,3200200.0,0.005102049642966788,-1.9473578541599743,0.6842010159214569,69.7841539052638,58.772327205223824,-0.8426156306388535,-0.9873258768972306,-1.4659596714687808,-1.5176076522955881,9.374734528098537,0.3000030517578125,0.19440639152983863,0.9219987869262667,0.19216597445247174,1.6518315994000616,0.5570823806893728,1.2869151931631606,-1.3387185291283643,91.99981689453122,31.374422285643213,0.36491640623689703,2,-0.6299972534179688,-0.80999755859375,-1.462498664855957,-1.7849998474121094,0.970001220703125,4,0.03722503465608473,1.6857036980522968,35.279998779296875,-2.600013563460121,34.950000762939446,-1.1110914883546235,34.84000015258789,0.03722503465608473
9304,2017-02-06,35.2400016784668,35.630001068115234,35.220001220703125,35.560001373291016,4001900.0,-0.0062041007243621715,-1.2777730682829653,-2.461588121368625,60.2996896805939,58.87730941148115,-0.5416198420890197,-0.752345652841889,-1.2097544358272856,-1.2869927633998657,9.884335358374784,0.4099998474121094,0.22256538011711768,0.6680013656616239,-0.1266276517857392,1.462630383108987,0.27068685693794237,1.0653158743853055,-1.0020234210656724,69.53135943018091,12.283309177217092,0.39731450872368085,2,-0.38500022888183594,-0.5650005340576172,-1.2375011444091797,-1.5200023651123047,1.6599998474121094,0,0.043984085222324554,-1.9473578541599743,35.459999084472656,1.6857036980522968,35.279998779296875,-2.600013563460121,34.950000762939446,0.043984085222324554
9305,2017-02-07,35.400001525878906,35.4900016784668,35.22999954223633,35.34000015258789,2206000.0,0.004540290572967676,1.1666693157434633,-0.1875044703526214,66.04478567951423,59.912198168622446,-0.6456726643633743,-0.8636920997576851,-1.3144994287364042,-1.4414044794008163,10.285384020832907,0.26000213623046875,0.2611995275464807,0.7690011978149442,-0.08833619447089802,1.6263385901007865,0.3403325016720231,1.1976698939578654,-1.0228209874063694,78.09526577560104,21.74646821331826,0.42866869614292213,2,-0.5450000762939453,-0.7250003814697266,-1.3325014114379883,-1.680002212524414,1.3400001525878906,1,0.018079078024348938,-1.2777730682829653,35.2400016784668,-1.9473578541599743,35.459999084472656,1.6857036980522968,35.279998779296875,0.018079078024348938
9306,2017-02-08,35.650001525878906,35.68000030517578,35.29999923706055,35.310001373291016,2601200.0,0.0070621465882492185,-1.1110910959702458,5.666539513001462,77.09928554476666,62.72154236796396,-0.8029657405875668,-1.031921572464661,-1.5216416026384536,-1.6930877979872463,11.684424892693219,0.3800010681152344,0.3041565749178048,0.9335010528564425,0.02667840274128963,1.8403237029715953,0.4800897277988696,1.3869123779140153,-1.147538934442096,96.20269056563683,33.23990476555182,0.4534113250575764,2,-0.7700004577636719,-0.9500007629394531,-1.5975017547607422,-1.930002212524414,1.3400001525878906,2,0.010659109036562864,1.1666693157434633,35.400001525878906,-1.2777730682829653,35.2400016784668,-1.9473578541599743,35.459999084472656,0.010659109036562864
9307,2017-02-09,35.41999816894531,35.70000076293945,35.310001373291016,35.650001525878906,3444300.0,-0.006451706790717271,1.3636195496370278,-0.6764801579732747,69.02978594995915,65.38961051012087,-0.4633541988493519,-0.7472975040292482,-1.2773269767187543,-1.4726688358626987,12.951959019265658,0.3899993896484375,0.31097729757718184,0.6444978713989258,-0.28505132156874424,1.5740470643665958,0.17972327491509077,1.1092724678827608,-0.7762310518598241,41.66607061965048,-22.604032930855837,0.4647745964838354,2,-0.5299968719482422,-0.7099971771240234,-1.3749980926513672,-1.6999988555908203,1.3800010681152344,3,0.02540941762859794,-1.1110910959702458,35.650001525878906,1.1666693157434633,35.400001525878906,-1.2777730682829653,35.2400016784668,0.02540941762859794
9308,2017-02-10,35.5,35.61999893188477,35.34000015258789,35.349998474121094,3707000.0,0.0022586627665279746,-2.2941387667176136,-0.6521710286263973,70.95586172850606,67.38636545870665,-0.3917263927819974,-0.7889926533261331,-1.3430822665371238,-1.562206507934377,13.764025087109417,0.2799987792968821,0.34053946694893966,0.6744997024536161,-0.29918483417215924,1.6481842390793915,0.1876574341407249,1.1613419707665074,-0.708360172494956,58.3331346509946,-8.740337894055777,0.4868422683128891,2,-0.47500038146972656,-0.7899990081787109,-1.4549999237060547,-1.7800006866455078,1.970001220703132,4,0.026760584871533988,1.3636195496370278,35.41999816894531,-1.1110910959702458,35.650001525878906,1.1666693157434633,35.400001525878906,0.026760584871533988
9309,2017-02-13,35.72999954223633,35.72999954223633,35.36000061035156,35.540000915527344,2261500.0,0.0064788603446852555,2.8947537494729656,1.2666446264177813,70.74071510012183,67.94263501954003,-0.4582835738281261,-0.9603293854966211,-1.5323352522980969,-1.7950724318093023,14.70834668722284,0.3699989318847656,0.40992105538995105,0.8359992980957003,-0.19109435942871045,1.863092955620111,0.32245246933349136,1.3495461268579092,-0.8111891837704661,100.0,33.13392605292577,0.5135468287622063,2,-0.5749988555908203,-1.0049991607666016,-1.760000228881836,-2.010000228881836,1.9099998474121094,0,0.0195914013968006,-2.2941387667176136,35.5,1.3636195496370278,35.41999816894531,-1.1110910959702458,35.650001525878906,0.0195914013968006
9310,2017-02-14,35.470001220703125,35.68000030517578,35.310001373291016,35.630001068115234,2663700.0,-0.007276751325615338,1.846164003697346,-0.8421105467103017,66.55054209925393,68.30426501687282,-0.11121729871009478,-0.673425936204822,-1.2221658005029923,-1.550339135547162,15.184433228686563,0.4199981689453125,0.5180442336126347,0.5370008468627958,-0.5163763609344585,1.5903780546600501,0.01031224296416866,1.063689450761423,-0.4214005928339901,39.53531697450365,-25.319871133209283,0.5266886038986267,2,-0.1600017547607422,-0.7450008392333984,-1.480001449584961,-1.7500019073486328,2.1699981689453125,1,0.04031576701331252,2.8947537494729656,35.72999954223633,-2.2941387667176136,35.5,1.3636195496370278,35.41999816894531,0.04031576701331252
9311,2017-02-15,35.47999954223633,35.560001373291016,35.080001831054695,35.22999954223633,2317200.0,0.00028188105974380484,1.3414402679567945,-1.5625014901175405,69.31409732034408,68.8687685564804,-0.04260997413280165,-0.6423233999754316,-1.1885795455567916,-1.5816071441234953,15.420107751124618,0.479999542236321,0.6007592501109471,0.4999992370605497,-0.5633813175994575,1.563379791720557,-0.031691040269450355,1.0316895143905498,0.25,61.538326104945206,-5.074607090159809,0.5316902773300035,2,-0.07499885559082031,-0.7549991607666016,-1.4700002670288086,-1.760000228881836,2.1199989318847656,2,0.03551302571834958,1.846164003697346,35.470001220703125,2.8947537494729656,35.72999954223633,-2.2941387667176136,35.5,0.03551302571834958
9312,2017-02-16,35.720001220703125,35.720001220703125,35.349998474121094,35.380001068115234,2694700.0,0.006764421690059308,1.1764857678196772,1.3600006103515625,75.26134673484388,69.47734553754485,-0.23873962843691032,-0.8063145836398249,-1.3784077697025978,-1.8397828048532432,16.54177370618167,0.37000274658203125,0.6164485844581549,0.6655008316040067,-0.3853425820021883,1.7163442452102018,0.14007912480091278,1.1909225384071007,-0.6399993896484304,98.46179127076815,24.921644108516887,0.5254217068030963,2,-0.3150005340576172,-0.8900012969970703,-1.725001335144043,-2.000001907348633,1.8400001525878906,3,0.03555432291048155,1.3414402679567945,35.47999954223633,1.846164003697346,35.470001220703125,2.8947537494729656,35.72999954223633,0.03555432291048155
9313,2017-02-17,35.630001068115234,35.790000915527344,35.34000015258789,35.75,3438400.0,-0.002519601050173681,3.4999904632932157,-0.3529378765609398,71.9298363025525,70.76958405109582,-0.13643645462120446,-0.6529165830336723,-1.2327651169337344,-1.7696224768234927,17.855696571318408,0.4500007629394531,0.6383322370068782,0.514000701904294,-0.5193870589670766,1.5473884627756647,-0.0026931785313948353,1.030694582339983,-0.5499992370605398,77.46478116504207,0.3566148301264036,0.5166938804356863,2,-0.19499969482421875,-0.6949996948242188,-1.6350011825561523,-1.9100017547607422,2.0699996948242188,4,0.03283744411650691,1.1764857678196772,35.720001220703125,1.3414402679567945,35.47999954223633,1.846164003697346,35.470001220703125,0.03283744411650691
9314,2017-02-21,36.02999877929688,36.11000061035156,35.47999954223633,35.61000061035156,2632500.0,0.0112264299520215,1.1724106179790061,-3.5000158947134774,71.32616242423586,71.35640368939822,-0.46107536004946326,-0.9711802501010638,-1.5719697419674006,-2.1790325994687194,19.02920752863953,0.6300010681152344,0.644621668333393,0.8304985046386761,-0.2154854470913108,1.876482456368663,0.3075065287736862,1.353490480503666,-0.9215969848632781,92.23282273117897,16.121009166655398,0.5229919758649921,2,-0.4349975585937571,-0.9349975585937571,-2.0349988937378,-2.30999946594239,1.4099998474120952,1,0.03996676353577033,3.4999904632932157,35.630001068115234,1.1764857678196772,35.720001220703125,1.3414402679567945,35.47999954223633,0.03996676353577033
9315,2017-02-22,36.20000076293945,36.27000045776367,35.95000076293945,36.060001373291016,2367800.0,0.004718345528789136,1.2857220708446866,0.3333333333333277,71.92983630255257,70.78202044026332,-0.5650886360313123,-1.0708593313561678,-1.6782722278956186,-2.3554782516049073,20.28425791579624,0.31999969482421875,0.6238501304146666,0.9210004806518555,-0.17674629085077243,2.0187472521544834,0.3721270949005415,1.4698738664031694,-1.0315030395507705,94.11766591548027,16.085803525333233,0.5488733857513142,2,-0.5249996185302734,-1.0249996185302734,-2.205000877380371,-2.480001449584961,1.0400009155273438,2,0.03977896675027748,1.1724106179790061,36.02999877929688,3.4999904632932157,35.630001068115234,1.1764857678196772,35.720001220703125,0.03977896675027748
9316,2017-02-23,36.52000045776367,36.650001525878906,36.22999954223633,36.349998474121094,2609600.0,0.008839770388950452,-1.0487909265996147,1.2143051771117166,71.83101429302515,71.09326803393732,-0.8366874708030494,-1.2999928445829738,-1.9424357495938551,-2.6754957619556166,21.80448873208105,0.4500007629394531,0.6650981636076665,1.1410001754760728,-0.027712889128295615,2.309713240080441,0.5566436431738921,1.7253567077782535,-1.2633825156249898,90.07626474553666,13.192603730409687,0.5843565323021827,2,-0.654998779296875,-1.154998779296875,-2.4925003051757812,-2.8000011444091797,0.8699989318847656,3,0.030668097421851614,1.2857220708446866,36.20000076293945,1.1724106179790061,36.02999877929688,3.4999904632932157,35.630001068115234,0.030668097421851614
9317,2017-02-24,36.83000183105469,36.83000183105469,36.43000030517578,36.59000015258789,3255900.0,0.008488536949760928,2.3333227370261462,1.4117581061371032,73.06400982316252,71.32750671112137,-1.0344272914866508,-1.4961039240143776,-2.205709801693885,-2.979720701596719,23.805578778817228,0.40000152587890625,0.6886486983537878,1.3300014495849624,0.08508743845730038,2.5749154607126243,0.7075444440211314,1.9524584551487933,-1.4340455305419795,100.0,23.994532372464022,0.6224570055638301,2,-0.875,-1.375,-2.6975011825561523,-3.1350021362304688,0.279998779296875,4,0.02090677721381895,-1.0487909265996147,36.52000045776367,1.2857220708446866,36.20000076293945,1.1724106179790061,36.02999877929688,0.02090677721381895
9318,2017-02-27,36.56999969482422,36.86000061035156,36.540000915527344,36.83000183105469,3023800.0,-0.0070595200462694185,1.0,-1.0833346578717318,72.09294662602733,71.4777546584442,-0.6779810124396093,-1.1119679063125218,-1.9097424291267302,-2.7054957728061098,26.191663338575648,0.31999969482421875,0.6561014225511101,0.9549993515014634,-0.23523288107666218,2.145231584079589,0.3598832352124006,1.5501154677905262,-1.0019579306464763,78.98545716899925,2.0717873023266833,0.5951161162890616,2,-0.5999984741210938,-1.0999984741210938,-2.372499465942383,-2.875,0.799999237060554,0,0.027071416098669365,2.3333227370261462,36.83000183105469,-1.0487909265996147,36.52000045776367,1.2857220708446866,36.20000076293945,0.027071416098669365
9319,2017-02-28,36.88000106811523,37.0099983215332,36.56999969482422,36.56999969482422,4154300.0,0.008476931251790054,-1.8386882421706763,-1.1923031779101225,73.41765886788255,72.24076763273627,-0.9026197226734425,-1.2912768518478757,-2.1655724818651834,-2.982561824098731,28.942884701350856,0.4399986267089844,0.676828887687833,1.140000724792472,-0.029038851273007538,2.3090403008579514,0.5554809367597286,1.7245205128252152,-1.131085065473151,87.73607992168989,10.518637193955058,0.5845197880327399,2,-0.835000991821282,-1.335000991821282,-2.6500005722045827,-3.1850013732910085,0.6299972534179759,1,0.022234264400094128,1.0,36.56999969482422,2.3333227370261462,36.83000183105469,-1.0487909265996147,36.52000045776367,0.022234264400094128
9320,2017-03-01,36.72999954223633,36.95000076293945,36.33000183105469,36.5,3614900.0,-0.004067286375666224,-1.1754505725433506,0.7419307204823895,67.6469744927154,72.05553176299975,-0.6203253511394848,-1.046053027990105,-1.97395389034061,-2.796171074702258,30.43256367853353,0.6199989318847656,0.6863215431337437,0.8954992294311523,-0.27277412136147206,2.0637725802237767,0.3113625540348366,1.479635904827468,-0.7793103685716716,64.10266442349075,-10.270717915161796,0.5841366753963133,3,-0.5550003051757812,-1.1849994659423828,-2.4999990463256836,-3.0349998474121094,0.6800003051757812,2,0.019330223068916963,-1.8386882421706763,36.88000106811523,1.0,36.56999969482422,2.3333227370261462,36.83000183105469,0.019330223068916963
9321,2017-03-02,36.84000015258789,37.02999877929688,36.54999923706055,36.56999969482422,2655700.0,0.0029948437713720466,-2.0967575216883496,1.1739173701756422,74.1496422107033,71.93200903809523,-0.5778938942416261,-1.0616299787268275,-2.0556753519739317,-2.86637828609679,31.25021361231004,0.47999954223633523,0.6871802895520176,0.9109998703002944,-0.2617775837772527,2.0837773243778415,0.32461114326152085,1.497388597339068,-0.7198215152642646,72.85722070844612,-5.419879785072354,0.5863887270387742,3,-0.6550006866455078,-1.2849998474121023,-2.557499885559082,-3.145000457763672,0.43000030517578125,3,0.010857804674867966,-1.1754505725433506,36.72999954223633,-1.8386882421706763,36.88000106811523,1.0,36.56999969482422,0.010857804674867966
9322,2017-03-03,36.68000030517578,36.86999893188477,36.400001525878906,36.86000061035156,3151500.0,-0.004343101160407259,3.7000457770654274,-0.6666666666666666,69.53640125505898,71.66607181059595,-0.2988217707710916,-0.834134265148819,-1.8670606418039029,-2.6631196534086143,31.928976154077233,0.4699974060058665,0.7198408651472548,0.6809999465942411,-0.49579149087108476,1.857791384059567,0.09260422786157818,1.269395665326904,-0.39605404229696717,49.999999999999496,-29.5275668502914,0.5883957187326623,3,-0.4250011444091797,-1.124999999999993,-2.307499885559082,-3.0,0.5999984741211009,4,0.019356572479975354,-2.0967575216883496,36.84000015258789,-1.1754505725433506,36.72999954223633,-1.8386882421706763,36.88000106811523,0.019356572479975354
9323,2017-03-06,36.77999877929688,36.79999923706055,36.43999862670898,36.65999984741211,2999400.0,0.0027262397298015717,3.5000119209404126,-0.6666596024244874,68.16605662377245,71.31494894387781,-0.24422046400473363,-0.8750347036960378,-1.9341131929611421,-2.7229901161404726,32.2983776325113,0.3600006103515696,0.7543791196838185,0.714998435974131,-0.4823932129719495,1.9123900849202116,0.11630261150109078,1.3136942604471713,-0.37999725341797586,64.28555858310662,-12.129726261952555,0.5986958244730413,3,-0.28999900817871804,-1.2249984741210938,-2.422498703002937,-3.099998474121101,0.5699996948242116,0,0.008972317618467063,3.7000457770654274,36.68000030517578,-2.0967575216883496,36.84000015258789,-1.1754505725433506,36.72999954223633,0.008972317618467063
9324,2017-03-07,36.790000915527344,36.88999938964844,36.59000015258789,36.7599983215332,3334600.0,0.0002719449853840761,1.6086942099414525,0.2500238420701127,74.99992775213795,71.65607021605396,-0.15095338931798352,-0.8041921968083017,-1.9081172623304212,-2.687289208831899,32.96224650025905,0.2999992370605469,0.7544792766875119,0.6475006103515639,-0.5254556427498471,1.820456863452975,0.06102248380085484,1.233978736902273,-0.3899993896484375,65.71444141689307,-14.731161384426898,0.5864781265507061,3,-0.1600017547607422,-1.2350006103515554,-2.440000534057617,-3.0400009155273438,0.9899978637695384,1,0.015765099264040572,3.5000119209404126,36.77999877929688,3.7000457770654274,36.68000030517578,-2.0967575216883496,36.84000015258789,0.015765099264040572
9325,2017-03-08,36.040000915527344,36.13999938964844,35.81999969482422,36.08000183105469,4177400.0,-0.020385973942269153,3.0000953697963855,-1.333248569612206,58.284022666918,70.15084892426427,0.6414155446232357,-0.003991283005404966,-1.1310591571189903,-1.9007525806952117,32.84501053397433,0.970001220703125,0.7610132857553538,-0.13449935913085653,-1.2559548975610184,0.9869561792993053,-0.695227128345941,0.42622841008422796,0.9899978637695384,18.181932823445482,-61.984469021018086,0.5607277692150823,3,0.3849983215332031,-0.3500022888183594,-1.7024993896484375,-2.2900009155273438,1.5400009155273438,2,0.04078794030697508,1.6086942099414525,36.790000915527344,3.5000119209404126,36.77999877929688,3.7000457770654274,36.68000030517578,0.04078794030697508
9326,2017-03-09,36.02999877929688,36.2400016784668,35.95000076293945,36.0099983215332,3192900.0,-0.00027752874518249815,-3.143001171694052,-0.5000000000001776,54.92058186679857,68.13491248466828,0.6421280023966673,0.0378811462069919,-1.0880768743022387,-1.8615652752748062,32.47787758345954,0.29000091552734375,0.7445339498656978,-0.16350135803222088,-1.2601430105110722,0.9331402944466305,-0.7118221842716466,0.3848194682072048,0.9758000183105437,19.62608825857304,-55.82081098249673,0.5483208262394272,3,0.39500045776366477,-0.22499847412109375,-1.6199989318847727,-2.2350006103515767,1.9000015258788991,3,0.038301446429917396,3.0000953697963855,36.040000915527344,1.6086942099414525,36.790000915527344,3.5000119209404126,36.77999877929688,0.038301446429917396
9327,2017-03-10,36.31999969482422,36.36999893188477,36.060001373291016,36.22000122070313,2789200.0,0.008048873864907602,2.100022888532696,4.999809269500062,60.29845647557186,66.82441357906212,0.30416116475178967,-0.19103103902658347,-1.3384687353717055,-2.1191209856994675,32.152330694156674,0.3400001525878906,0.7200775260318721,0.08149948120117045,-0.9536364668389652,1.116635429241306,-0.43606849281889737,0.5990674552212383,0.6620831207275444,46.72898529023794,-27.286902108270432,0.5175679740200687,3,0.10499954223632812,-0.3600006103515554,-1.6749992370605469,-2.2900009155273438,1.779998779296875,4,0.026156408891017557,-3.143001171694052,36.02999877929688,3.0000953697963855,36.040000915527344,1.6086942099414525,36.790000915527344,0.026156408891017557
9328,2017-03-13,36.45000076293945,36.459999084472656,36.18999862670898,36.27000045776367,3234200.0,0.0035793245927191464,1.700045777065761,1.8000305180439213,56.818184633028906,64.98002755296727,0.17360454667070258,-0.2595168002581687,-1.4152502491669736,-2.217826960697977,31.873905246871754,0.270000457763679,0.6752608626331593,0.1640005111694336,-0.8140620625745782,1.1420630849134454,-0.3250307757025723,0.6530317980414395,0.5088403901977614,58.87862128958196,-12.302830531098962,0.48903128687200637,3,-0.02500152587890625,-0.39500045776366477,-1.8050003051757812,-2.420001983642578,1.3199996948242188,0,0.022770864169674665,2.100022888532696,36.31999969482422,-3.143001171694052,36.02999877929688,3.0000953697963855,36.040000915527344,0.022770864169674665
9329,2017-03-14,36.43000030517578,36.45000076293945,36.2400016784668,36.38000106811523,1976300.0,-0.0005487093921822117,3.6666384096977915,0.27777306828300474,53.92489112533122,63.45535162325792,0.13752139013086406,-0.19434956385376267,-1.3540604668806964,-2.171918475226363,31.386143206883006,0.20999908447265625,0.5954106512794723,0.10900001525878622,-0.8347862634279224,1.0527862939454948,-0.36289312408457164,0.5808931546021441,0.5060640187951719,95.31268626469256,25.915826115765597,0.471893139343356,3,-0.005001068115234375,-0.3749999999999929,-1.6899986267089844,-2.3050003051757812,1.3699989318847656,1,0.025253861137481293,1.700045777065761,36.45000076293945,2.100022888532696,36.31999969482422,-3.143001171694052,36.02999877929688,0.025253861137481293
9330,2017-03-15,36.900001525878906,37.08000183105469,36.47999954223633,36.4900016784668,3548400.0,0.012901488245015136,-1.7906815822857802,8.200122072174008,56.16882192004781,61.45748270207397,-0.34176980472182095,-0.5815417000128349,-1.769791739252483,-2.6122172653833218,31.45155683878267,0.6500015258789062,0.5457594117803737,0.5075012207031264,-0.3798102164668009,1.3948126578730538,0.06384550211816276,0.9511569392880901,-1.0800018310546875,84.07078451031825,16.57550905544221,0.44365571858496333,3,-0.4500007629394531,-0.8199996948242188,-2.135000228881836,-2.740001678466797,1.029998779296875,2,0.023848163063104888,3.6666384096977915,36.43000030517578,1.700045777065761,36.45000076293945,2.100022888532696,36.31999969482422,0.023848163063104888
9331,2017-03-16,36.7400016784668,36.849998474121094,36.59000015258789,36.84000015258789,2841500.0,-0.004336039045957696,3.3334816887080367,-0.24389880813926443,48.464167377308485,59.11612338232391,-0.220650183980311,-0.33972346384599916,-1.5556174537644551,-2.4266566260010336,32.283045755334925,0.3100013732910156,0.45662712149245266,0.28450126647949503,-0.5033668535211575,1.0723693864801476,-0.10943279352083124,0.6784353264798213,-0.8948019409179722,66.66666666666666,3.147402079060228,0.393934060000325,3,-0.29000091552734375,-0.6599998474121094,-1.9750003814697266,-2.5800018310546875,1.2599983215332031,3,0.022863367289398084,-1.7906815822857802,36.900001525878906,3.6666384096977915,36.43000030517578,1.700045777065761,36.45000076293945,0.022863367289398084
9332,2017-03-17,36.9900016784668,37.20000076293945,36.77000045776367,36.84000015258789,5653700.0,0.006804572361969186,-1.9655099839520138,-1.5000381475547417,57.19179111204598,57.89676054768764,-0.47165123528328223,-0.5161638080237267,-1.7496776789283075,-2.6452311052410593,33.025831653200356,0.45999908447265625,0.4058572244829861,0.47100124359131,-0.2706305723234621,1.2126330595060821,0.10018533563392396,0.8418171515486961,-1.1201058990478572,79.20805541497035,16.916256807209514,0.37081590795738634,3,-0.48000144958496094,-0.8500003814697266,-2.200000762939453,-2.805002212524414,1.1699981689453125,4,0.02541223530833725,3.3334816887080367,36.7400016784668,-1.7906815822857802,36.900001525878906,3.6666384096977915,36.43000030517578,0.02541223530833725
9333,2017-03-20,36.79999923706055,37.13000106811523,36.65999984741211,37.02000045776367,2548900.0,-0.005136589153410531,1.1363573311139221,-1.466659885051625,48.571401323695014,54.960257611193974,-0.3112440060734656,-0.24666017414915586,-1.5112375594943188,-2.4279420465223396,33.55231875636534,0.4700012207031179,0.3177496144653489,0.22249889373779297,-0.39866808631346373,0.8436658737890497,-0.08808459628783538,0.5330823837634213,-0.8768992583007886,58.3331346509946,-0.7095593423705964,0.3105834900256283,3,-0.28999900817871094,-0.6599979400634766,-1.9999980926513672,-2.604999542236328,1.1399993896484304,0,0.03532606695685314,-1.9655099839520138,36.9900016784668,3.3334816887080367,36.7400016784668,-1.7906815822857802,36.900001525878906,0.03532606695685314
9334,2017-03-21,37.47000122070313,37.61999893188477,36.790000915527344,36.790000915527344,3871400.0,0.01820657601992126,-1.4411695407779943,-3.090893327784746,61.14456620028715,55.278095781568325,-0.977431457573239,-0.8466579663800218,-2.132399631883281,-3.069198811830738,33.760256849756296,0.829998016357429,0.2698928329674217,0.8205007553100643,0.1359495026512363,1.5050520079688923,0.47822512898065384,1.1627763816394747,-1.4958252105761858,86.84229899211637,27.26484432387045,0.3422756263294139,3,-0.6850013732910227,-1.1200008392333984,-2.602500915527351,-3.2750015258789134,0.6100006103515554,1,0.008006384501924702,1.1363573311139221,36.79999923706055,-1.9655099839520138,36.9900016784668,3.3334816887080367,36.7400016784668,0.008006384501924702
9335,2017-03-22,37.63999938964844,37.88999938964844,37.47999954223633,37.61999893188477,3597500.0,0.004536913888633087,-1.7333392673219485,0.02941242468780129,61.834277788248784,56.04628421728502,-1.0019698288828351,-0.9520560593881839,-2.2396146247368307,-3.211406795324308,33.8277007848403,0.4199981689453054,0.22608627024498418,0.9184989929199219,0.13696772710044058,1.7000302587394032,0.5277333600101812,1.3092646258296625,-1.5670740042160247,80.76921948313756,21.926765112120165,0.39076563290973915,3,-0.6649990081787109,-1.154998779296875,-2.6999988555908203,-3.4300003051757812,0.470001220703125,2,0.004250793039494827,-1.4411695407779943,37.47000122070313,1.1363573311139221,36.79999923706055,-1.9655099839520138,36.9900016784668,0.004250793039494827
9336,2017-03-23,37.63999938964844,37.95000076293945,37.52999877929688,37.599998474121094,2901900.0,0.0,-3.6666807951513936,2.0000000000007105,64.90677711093163,56.5583198434361,-0.8376634512539383,-0.9105296788044654,-2.166510294026665,-3.1807797370619255,33.357963942824824,0.420001983642571,0.16387386999490872,0.8624990463256808,-0.013085102941126081,1.7380831955924876,0.4247069716922809,1.3002911209590806,-1.421708083878741,75.968902846531,15.34666608240694,0.43779207463340253,3,-0.5699996948242188,-1.1249980926513672,-2.622499465942383,-3.4300003051757812,0.3400001525878906,3,0.00770459405499091,-1.7333392673219485,37.63999938964844,-1.4411695407779943,37.47000122070313,1.1363573311139221,36.79999923706055,0.00770459405499091
9337,2017-03-24,37.599998474121094,37.83000183105469,37.4900016784668,37.63000106811523,2269000.0,-0.001062723596598758,-1.7200427252613109,-0.750047682624274,62.97463235382879,57.24236959019165,-0.6671593670626663,-0.8536519743499937,-2.062034083698947,-3.112149181088739,32.5792164188515,0.3400001525878906,0.2074672708475802,0.7839982986450167,-0.16586907592677846,1.7338656732168118,0.3090646113591191,1.2589319859309143,-1.2085362226344216,72.86805888232406,12.184203431101523,0.4749336872858964,3,-0.5049972534179688,-0.9549980163574219,-2.5349979400634766,-3.3899993896484375,0.44000244140625,4,0.010638338885950116,-3.6666807951513936,37.63999938964844,-1.7333392673219485,37.63999938964844,-1.4411695407779943,37.47000122070313,0.010638338885950116
9338,2017-03-27,37.560001373291016,37.90999984741211,37.38000106811523,37.790000915527344,3220200.0,-0.0010637527248200662,1.2553264019090127,7.665988556899463,62.06894902306876,58.147264912162484,-0.5064041422932064,-0.7754408384250411,-1.9650789223422507,-3.0519269365702826,31.594394767609046,0.5299987792968821,0.2755131994682145,0.6945011138916044,-0.3033591778549365,1.6923614056381453,0.1955709680183304,1.1934312597648784,-1.0126852706590626,66.37935853883921,6.070276667537826,0.49893014587327095,3,-0.345001220703125,-0.9150009155273438,-2.4425010681152344,-3.3500022888183594,0.4199981689453125,0,0.015974399685399154,-1.7200427252613109,37.599998474121094,-3.6666807951513936,37.63999938964844,-1.7333392673219485,37.63999938964844,0.015974399685399154
9339,2017-03-28,37.70000076293945,37.7400016784668,37.349998474121094,37.400001525878906,4009700.0,0.0037273531557426853,1.0526426742960397,-1.3043471049707263,82.17046928066517,61.03633684111997,-0.49987615775069827,-0.8968395088779317,-2.0408058052258085,-3.1652529302539705,30.325538722489124,0.3900032043457031,0.31048676237503514,0.7935005187988295,-0.27196259876686923,1.8589636363645283,0.26076896001598016,1.326232077581679,-1.012416194276753,58.33349227844641,-7.002653783376097,0.532731558782851,3,-0.43000030517578125,-0.9850006103515625,-2.5149993896484375,-3.460000991821289,0.7399978637695241,1,0.0063659909525903835,1.2553264019090127,37.560001373291016,-1.7200427252613109,37.599998474121094,-3.6666807951513936,37.63999938964844,0.0063659909525903835
9340,2017-03-29,37.43999862670898,37.61000061035156,37.150001525878906,37.61000061035156,4513200.0,-0.006896608248508795,4.411690788735555,-0.5666747199369538,74.91160838369012,63.9749413973846,-0.17346138848957082,-0.6123123058637034,-1.7288656999259118,-2.878381458391523,29.62667386028599,0.5499992370605469,0.35341266648144654,0.4979984283447223,-0.5897823595729861,1.5857792162624307,-0.04589196561413189,1.0418888223035765,-0.6261724386186032,36.24967217414021,-33.42810747740388,0.5438903939588551,3,-0.13499832153319602,-0.5549983978271413,-2.0949974060058523,-3.039999008178704,1.0900001525879048,2,0.017094103307181863,1.0526426742960397,37.70000076293945,1.2553264019090127,37.560001373291016,-1.7200427252613109,37.599998474121094,0.017094103307181863
9341,2017-03-30,37.2400016784668,37.36999893188477,37.09000015258789,37.31999969482422,2969000.0,-0.005341799027190786,2.111158207057161,0.4705710759564484,66.78834708154955,65.0412253939961,0.11724928343284091,-0.40139127888783577,-1.4733483018377882,-2.6554391005422247,28.702555494004855,0.34999847412108664,0.41208127922889304,0.27800140380859517,-0.8165707802401911,1.3725735878573815,-0.269284688215798,0.8252874958329883,-0.3125580328915163,18.29287581760158,-52.04520011929718,0.5472860920243922,3,0.06499862670898438,-0.35500144958496094,-1.8150005340576172,-2.7600021362304688,1.4499969482421804,3,0.023361946634600228,4.411690788735555,37.43999862670898,1.0526426742960397,37.70000076293945,1.2553264019090127,37.560001373291016,0.023361946634600228
9342,2017-03-31,37.38999938964844,37.599998474121094,37.209999084472656,37.290000915527344,3518700.0,0.0040278653174274925,-1.9999706564159747,-1.2500119212245482,67.02897098478681,67.09206646745075,0.033478838067637184,-0.5222461865137404,-1.5549440654480975,-2.78010888618887,28.389959691905087,0.3899993896484375,0.43558315518054513,0.3924991607666044,-0.7095920178656172,1.494590339398826,-0.1585464285495064,0.9435447500827152,-0.36030003233673824,36.58528642804641,-33.74816136936689,0.5510455893161094,3,-0.019998550415039062,-0.5049991607666016,-1.7749977111816406,-2.7099990844726562,0.9799995422363352,4,0.015779624557876737,2.111158207057161,37.2400016784668,4.411690788735555,37.43999862670898,1.0526426742960397,37.70000076293945,0.015779624557876737
9343,2017-04-03,37.11000061035156,37.38000106811523,36.90999984741211,37.38000106811523,6326900.0,-0.007488600798811307,2.4814846211448205,-2.700045777065619,61.25829571262919,67.1047030799332,0.4046265350501912,-0.22794366739159955,-1.2138671594120893,-2.4846157958283612,27.740749652553003,0.4799995422363281,0.49830592586279465,0.09600028991699361,-1.002254592150038,1.1942551719840253,-0.4531271511165187,0.6451277309505059,0.8400001525878906,24.096424303704385,-41.29783825887843,0.5491274410335156,4,0.31999969482421875,-0.22500038146972656,-1.404998779296875,-2.1299991607666016,1.4199981689453196,0,0.025060638369172272,-1.9999706564159747,37.38999938964844,2.111158207057161,37.2400016784668,4.411690788735555,37.43999862670898,0.025060638369172272
9344,2017-04-04,37.36999893188477,37.4900016784668,37.09000015258789,37.16999816894531,3121100.0,0.007006152445620861,-1.2222504794905213,-0.7407423105723907,58.36296178642275,66.71900130195252,0.14410532762197192,-0.4661624648147935,-1.4072173059738304,-2.7304844246754314,26.967237934386546,0.40000152587890625,0.521860622043377,0.3269987106323313,-0.7769670951339904,1.430964516398653,-0.22498419225082955,0.8789816135154922,0.5592018127441349,65.71408330199937,2.571473138741183,0.5519829028831594,4,0.06000137329100852,-0.4849987030029368,-1.6499977111816477,-2.2449989318847727,1.170001983642571,1,0.016323270746231966,2.4814846211448205,37.11000061035156,-1.9999706564159747,37.38999938964844,2.111158207057161,37.2400016784668,0.016323270746231966
9345,2017-04-05,37.5099983215332,37.560001373291016,37.209999084472656,37.29999923706055,3362500.0,0.003746304352419516,1.25804149336746,1.0499914169638567,63.79925620060707,66.59594342302758,-0.018186498389702876,-0.5168878098734595,-1.4856270547962467,-2.8368746945042105,28.53732663408225,0.3500022888183594,0.5996788006877267,0.3934982299804659,-0.6214482167403901,1.408444676701322,-0.11397499337996209,0.9009714533408939,0.398818405151367,86.95647366471508,23.257492535678985,0.5074732233604297,4,-0.09999847412109375,-0.6249980926513672,-1.7149982452392578,-2.2449989318847656,1.25,2,0.024793397675037854,-1.2222504794905213,37.36999893188477,2.4814846211448205,37.11000061035156,-1.9999706564159747,37.38999938964844,0.024793397675037854
9346,2017-04-06,37.40999984741211,37.5,37.2599983215332,37.47999954223633,3097100.0,-0.0026659151851704532,3.3636426688861145,-0.3333333333333333,57.9545356025073,66.03815489510296,0.05113268999875231,-0.32485781197699737,-1.321029668063133,-2.6960028009990396,29.980887280838704,0.25,0.5776160264491708,0.22449970245361328,-0.6584963020535852,1.1074957069608118,-0.21699829979998952,0.6659977047072161,0.4788405416870134,72.46391233918807,10.283614865845223,0.4414980022536008,4,0.0,-0.5249996185302734,-1.5500001907348633,-2.145000457763672,1.4200019836425781,3,0.02993849068305332,1.25804149336746,37.5099983215332,-1.2222504794905213,37.36999893188477,2.4814846211448205,37.11000061035156,0.02993849068305332
9347,2017-04-07,37.27000045776367,37.599998474121094,37.25,37.47999954223633,2586900.0,-0.0037422985891329974,-1.79998779296875,3.0,59.073422196037995,65.70531858098843,0.15578120015919694,-0.1159841203093066,-1.113180090305299,-2.516167827128484,31.2984323288057,0.34999847412109375,0.5336251576006816,0.037000274658204546,-0.7465696174431571,0.8205701667595662,-0.3547846713924727,0.4287852207088818,0.5992631205017105,52.17410534113965,-10.059384274496033,0.39178494605067915,4,0.05500030517578125,-0.38500022888183594,-1.4000005722045898,-1.9950008392333984,1.2099990844726562,4,0.03810029920859592,3.3636426688861145,37.40999984741211,1.25804149336746,37.5099983215332,-1.2222504794905213,37.36999893188477,0.03810029920859592
9348,2017-04-10,37.27999877929688,37.34000015258789,37.0099983215332,37.25,2472900.0,0.0002682672769092065,3.3999796551548753,-0.14285195277024273,45.077618819846066,61.58389075200853,0.11386133024793565,-0.06388843258492471,-1.0492998291849673,-2.481237518220958,32.23009050203178,0.3300018310546875,0.47631487080079893,0.0054986953735394195,-0.6859664730291897,0.6969638637762685,-0.3402338888278251,0.35123127957490397,0.5700795243514349,45.76277761613931,-12.806063570998617,0.3457325842013636,4,-0.019998550415046168,-0.39499855041504617,-1.3749990463256907,-1.904998779296882,1.4099998474120952,0,0.029238202475296626,-1.79998779296875,37.27000045776367,3.3636426688861145,37.40999984741211,1.25804149336746,37.5099983215332,0.029238202475296626
9349,2017-04-11,37.349998474121094,37.45000076293945,37.099998474121094,37.2599983215332,2573900.0,0.0018776742788706446,1.413769517119819,3.000127161749035,42.07641957808722,57.93553644027487,-0.012300889593888087,-0.06474999163212658,-1.0466305134499692,-2.511512947033239,33.29218897773731,0.3500022888183594,0.4287012116024229,0.02949848175048686,-0.5364268759587674,0.5954238394597411,-0.2534641971041367,0.3124611606051104,0.48127826040249744,57.627129602689685,1.7893843124270035,0.28296267885462684,4,-0.09499931335449219,-0.4649982452392578,-1.327498435974121,-1.9749984741210938,1.4500007629394531,1,0.031593048283345526,3.3999796551548753,37.27999877929688,-1.79998779296875,37.27000045776367,3.3636426688861145,37.40999984741211,0.031593048283345526
9350,2017-04-12,37.77999877929688,37.77999877929688,37.22000122070313,37.349998474121094,3258500.0,0.01151272617785315,1.6046379588721837,4.777773068283044,53.097349613970806,56.4143144994328,-0.4347151957519557,-0.4484342757048978,-1.4122963035654905,-2.8929773779229535,33.46502336424821,0.55999755859375,0.39511874196292496,0.41549892425538104,-0.14960751032707265,0.9806053588378347,0.13294570696415775,0.6980521415466043,0.032852417484477314,100.0,44.779222090449366,0.28255321729122584,4,-0.4349994659423899,-0.8949985504150462,-1.6874990463256907,-2.404998779296882,1.0400009155273366,2,0.020116520931359405,1.413769517119819,37.349998474121094,3.3999796551548753,37.27999877929688,-1.79998779296875,37.27000045776367,0.020116520931359405
9351,2017-04-13,37.58000183105469,37.79999923706055,37.47000122070313,37.72999954223633,2756900.0,-0.005293725640663327,1.2758711408689214,-0.3488316388992331,49.58684329995713,54.4763003122295,-0.20273729384337003,-0.19213060538815796,-1.1525085749379187,-2.6444761424527243,33.65982459058048,0.32999801635741477,0.2873955278573419,0.17350196838378906,-0.31597749900642924,0.6629814357740074,-0.07123776531131654,0.41824170207889466,-0.6700019836425781,72.15225936048365,18.372109320028756,0.24473973369510746,4,-0.22500228881835938,-0.6300010681152344,-1.5225028991699219,-2.2050018310546875,1.5699996948242188,3,0.0313995857632825,1.6046379588721837,37.77999877929688,1.413769517119819,37.349998474121094,3.3999796551548753,37.27999877929688,0.0313995857632825
9352,2017-04-17,37.93000030517578,37.93000030517578,37.63000106811523,37.650001525878906,3341700.0,0.009313423551562172,1.142861035422394,-1.8666870120291956,56.776576226613855,53.978331480450024,-0.5230896877218782,-0.4933924547429456,-1.4480549494708868,-2.9436023248761813,33.40467796765483,0.34999847412109375,0.21911137980240625,0.4765005111694336,-0.024961627335379433,0.9779626496742466,0.22576944191703063,0.7272315804218366,-1.0022004699707026,100.0,45.83843604631429,0.25073106925240535,4,-0.46000099182128906,-0.9249992370605469,-1.8150005340576172,-2.5550003051757812,1.3600006103515625,0,0.023727959890263772,1.2758711408689214,37.58000183105469,1.6046379588721837,37.77999877929688,1.413769517119819,37.349998474121094,0.023727959890263772
9353,2017-04-18,38.099998474121094,38.290000915527344,37.88000106811523,37.88000106811523,4097900.0,0.004481892105919982,-2.727315288446357,0.7857084468665104,57.24637981625759,53.854266817098335,-0.6011005973555257,-0.5913216850840541,-1.5663057765528379,-3.0692067798729283,33.680244849608144,0.4099998474121165,0.20033085984350407,0.5814987182617202,0.10008567155237813,1.0629117649710622,0.3407921949070527,0.8222052416163876,-1.1321106201171887,84.03344104221162,29.143821929676392,0.24070652335467038,4,-0.4499988555908203,-0.8599987030029297,-1.9074993133544922,-2.7249984741210938,1.470001220703125,1,0.009973781714803565,1.142861035422394,37.93000030517578,1.2758711408689214,37.58000183105469,1.6046379588721837,37.77999877929688,0.009973781714803565
9354,2017-04-19,37.77000045776367,38.040000915527344,37.61000061035156,38.0,3175100.0,-0.008661365605606708,1.774183227711807,-1.0454647916630204,55.830464425998464,52.968845508808485,-0.2328858050032565,-0.25054149809232484,-1.1802358470064647,-2.695963927897708,32.96843013521178,0.48999786376953125,0.16199531273893797,0.23650074005126953,-0.25709050259018085,0.7300919826927199,-0.010294881269452105,0.48329636137199117,-0.7227858200683599,51.40181251648844,-5.604157390420433,0.2467956213207237,4,-0.12000083923339844,-0.5049991607666016,-1.5300006866455078,-2.395000457763672,2.1300010681152344,2,0.024357907275486923,-2.727315288446357,38.099998474121094,1.142861035422394,37.93000030517578,1.2758711408689214,37.58000183105469,0.024357907275486923
9355,2017-04-20,37.79999923706055,37.86000061035156,37.41999816894531,37.77000045776367,2644900.0,0.0007942488465262354,4.8666395402065,-0.13042973479508402,60.52634598120167,53.2546022175523,-0.24297310758436197,-0.28241864071205924,-1.157816105751671,-2.6739611809782247,31.688693544238806,0.44000244140625,0.16301439832170672,0.25849952697753764,-0.2473927668413367,0.764391820796412,0.005553380068100466,0.5114456738869748,-0.6782174226953117,43.67814579990003,-17.471923692678104,0.2529461469094362,4,-0.14999961853027344,-0.41499900817871094,-1.5599994659423828,-2.424999237060547,2.0600013732910156,3,0.02645502698898361,1.774183227711807,37.77000045776367,-2.727315288446357,38.099998474121094,1.142861035422394,37.93000030517578,0.02645502698898361
9356,2017-04-21,37.93000030517578,38.13000106811523,37.75,37.790000915527344,3919900.0,0.0034391817655852197,-2.4545359966707636,4.6668362156663274,60.22735154380565,53.38281658952649,-0.3257065723107502,-0.4106329662710806,-1.2408667534793096,-2.758820062291292,30.437786341202706,0.38000106811522727,0.1635021737001452,0.37400054931640625,-0.1596421086590709,0.9076432072918834,0.10717922032866767,0.6408218783041448,-0.7381253447408227,58.62075013373321,-5.403757109484459,0.26682132898773847,4,-0.2800006866455078,-0.48999977111816406,-1.664999008178711,-2.529998779296875,1.9399986267089915,4,0.023464260018131178,4.8666395402065,37.79999923706055,1.774183227711807,37.77000045776367,-2.727315288446357,38.099998474121094,0.023464260018131178
9357,2017-04-24,38.0,38.06999969482422,37.72000122070313,37.97999954223633,3471300.0,0.0018454968167944674,3.3749850988245065,0.14286103542234332,68.31285733572358,55.96450975795732,-0.31432025680190634,-0.4734005343318586,-1.2547197793118272,-2.7960649957828423,29.21574298710944,0.34999847412108664,0.13798089422996185,0.42400016784667827,-0.14537235455354391,0.9933726902469004,0.13931390664656362,0.7086864290467929,-0.7422374822594975,66.66666666666666,-2.308982937377266,0.2846862612001111,4,-0.30500030517578125,-0.5249996185302734,-1.7349987030029297,-2.5999984741210938,1.9099998474121094,0,0.030263198049444995,-2.4545359966707636,37.93000030517578,4.8666395402065,37.79999923706055,1.774183227711807,37.77000045776367,0.030263198049444995
9358,2017-04-25,38.15999984741211,38.15999984741211,37.86000061035156,37.93000030517578,2756200.0,0.004210522300318598,1.6086942099414525,11.49971390425329,66.95290704527872,58.7285639209786,-0.3758938646622312,-0.6178212726096461,-1.358135215557823,-2.9226857974061176,28.341069603418394,0.2999992370605469,0.14730094635021374,0.5540000915527372,-0.07221312885179998,1.1802133119572744,0.24089348135046862,0.8671067017550058,-0.8403030258043955,100.0,29.347242965738985,0.3131066102022694,4,-0.404998779296875,-0.6849994659423828,-1.8349990844726562,-2.6999988555908203,1.7999992370605469,1,0.02961218743798999,3.3749850988245065,38.0,-2.4545359966707636,37.93000030517578,4.8666395402065,37.79999923706055,0.02961218743798999
9359,2017-04-26,37.93999862670898,38.2599983215332,37.93000030517578,38.040000915527344,2802800.0,-0.00576523117355443,-4.500015894713418,-0.43479342543913657,58.921211085151825,59.37565963999872,-0.07085053406563446,-0.3993953273815123,-1.0903540762087616,-2.6585899453563755,27.58003669176603,0.3299980163574219,0.16238208639748564,0.3219989776611243,-0.32077762188031755,0.9647755772025661,0.0006106778903998134,0.6433872774318488,-0.5620835594660889,61.90480515528909,-6.4094644254484265,0.3213882997707226,4,-0.08499908447264914,-0.3999977111816335,-1.6149978637695241,-2.479997634887688,2.1200027465820384,2,0.042962602190706356,1.6086942099414525,38.15999984741211,3.3749850988245065,38.0,-2.4545359966707636,37.93000030517578,0.042962602190706356
9360,2017-04-27,38.08000183105469,38.31999969482422,37.90999984741211,37.93000030517578,2067400.0,0.003690121492180287,-3.3157324124638614,-1.4999809269501128,63.67354819221753,60.9408490724721,-0.18307536510523192,-0.5154184544997875,-1.171583588648339,-2.7474885658600954,27.462502419519,0.4099998474121094,0.22634617373262955,0.43000202178954794,-0.23866511946315683,1.0986691630422527,0.09566845116319911,0.7643355924158968,-0.6473616129147288,60.00025431379732,-7.4673531274914,0.33433357062635144,4,-0.21000289916992188,-0.46500205993652344,-1.5125017166137695,-2.410001754760742,1.9399986267089844,3,0.04779410733483713,-4.500015894713418,37.93999862670898,1.6086942099414525,38.15999984741211,3.3749850988245065,38.0,0.04779410733483713
9361,2017-04-28,38.11000061035156,38.22000122070313,37.9900016784668,38.099998474121094,3254000.0,0.0007877830318907542,-1.000033171896831,0.0666802298967499,67.9487785593764,62.18220488722349,-0.14526362650676106,-0.5026693272471903,-1.1415706264959908,-2.7295216385418897,27.52810246101729,0.22999954223633523,0.2988367881326113,0.41650085449218466,-0.2530562898283222,1.0860579988126915,0.08172228233193124,0.7512794266524381,-0.606371634076865,65.00006357844903,-4.220224093053062,0.3347785721602544,4,-0.24000167846679688,-0.49500083923339844,-1.380000114440918,-2.3050003051757812,1.7900009155273438,4,0.0459197053784528,-3.3157324124638614,38.08000183105469,-4.500015894713418,37.93999862670898,1.6086942099414525,38.15999984741211,0.0459197053784528
9362,2017-05-01,37.97999954223633,38.18000030517578,37.88000106811523,38.16999816894531,3565500.0,-0.003411206140991885,1.8570961472090193,-18.995804729214342,64.22768514110504,62.957905478873215,-0.008296804759176268,-0.34382887242843196,-0.959568283768121,-2.55038681053216,27.065022629056823,0.299999237060554,0.3137037873054922,0.25699977874755575,-0.40823018568131886,0.9222297431764304,-0.07561520346688155,0.5896147609619931,-0.4110609084776655,26.08677624268157,-44.196355141403316,0.3326149822144359,5,-0.1100006103515625,-0.36499977111816406,-1.1874990463256836,-2.144998550415039,1.6800003051757812,0,0.04976301770479585,-1.000033171896831,38.11000061035156,-3.3157324124638614,38.08000183105469,-4.500015894713418,37.93999862670898,0.04976301770479585
9363,2017-05-02,38.040000915527344,38.18000030517578,37.79999923706055,37.9900016784668,2835400.0,0.0015798150082726448,1.303050620181026,-0.2631557813158793,64.0817000180613,63.874709433546855,-0.08683552334917977,-0.3484497904464803,-0.9628975897948493,-2.5576923171893426,27.39258722607011,0.3800010681152344,0.3579905251141611,0.27050113677978516,-0.3422576878885124,0.8832599614480827,-0.03587827555436718,0.5768805491139375,-0.41097739688343893,46.154128305762384,-24.667026468594727,0.30637941233414956,5,-0.17000198364257812,-0.4250011444091797,-1.1700000762939453,-2.2049999237060547,1.3699989318847656,1,0.049158750969468645,1.8570961472090193,37.97999954223633,-1.000033171896831,38.11000061035156,-3.3157324124638614,38.08000183105469,0.049158750969468645
9364,2017-05-03,37.97999954223633,38.13999938964844,37.849998474121094,37.9900016784668,2904000.0,-0.0015773231295197476,-1.1481209381181126,-0.2000457770656901,54.80771523257732,63.239306017033044,0.006802186776774022,-0.25339734822299675,-0.8586480098323506,-2.4451282928510096,27.536869806903912,0.29000091552734375,0.3528017794974758,0.17999973297118999,-0.40930900182263485,0.7693084677650148,-0.11465463442572599,0.47465410036810596,-0.29569792949799734,34.61541283057624,-31.17166082470184,0.2946543673969133,5,0.04000091552734375,-0.36499977111816406,-1.0499992370605469,-2.039999008178711,1.220001220703125,2,0.052132689997387516,1.303050620181026,38.040000915527344,1.8570961472090193,37.97999954223633,-1.000033171896831,38.11000061035156,0.052132689997387516
9365,2017-05-04,38.43999862670898,38.4900016784668,37.400001525878906,37.400001525878906,3834200.0,0.012111613744520966,-1.096159982980534,-103.97749809305802,68.37599870887158,64.14471125759592,-0.3943343115534006,-0.6747453188312775,-1.2736218664495667,-2.8495159332226265,27.04082120632857,1.0900001525878906,0.34410344878348553,0.5934988021850529,-0.044236553479500174,1.231234157849606,0.2746311243527728,0.912366480017333,-0.11999893188475852,95.41256470110561,29.17358570587247,0.31886767783227815,5,-0.4949970245361257,-0.7399978637695241,-1.447498321533196,-2.424997329711907,0.44000244140625,3,0.042143673372985635,-1.1481209381181126,37.97999954223633,1.303050620181026,38.040000915527344,1.8570961472090193,37.97999954223633,0.042143673372985635
9366,2017-05-05,38.52999877929688,38.790000915527344,38.36999893188477,38.540000915527344,3165500.0,0.0023413151873885596,-1.545452443704695,-0.009617465493392688,64.4230275464916,63.71250794768125,-0.4361389193549101,-0.7130965939110254,-1.3269387837976225,-2.8892035397917013,26.770124176992034,0.420001983642571,0.36851320868031223,0.6274990081787166,-0.04461846810411174,1.299616484461545,0.291440270037306,0.9635577463201273,-1.1299972534179759,81.29480212964538,18.528013022839453,0.33605873814141296,5,-0.4349975585937571,-0.6799983978271555,-1.4349985122680735,-2.514997482299812,0.450000762939446,4,0.03867121011349228,-1.096159982980534,38.43999862670898,-1.1481209381181126,37.97999954223633,1.303050620181026,38.040000915527344,0.03867121011349228
9367,2017-05-08,38.68999862670898,38.72000122070313,38.4900016784668,38.58000183105469,2690200.0,0.004152604528450343,1.7058453943676348,-10.99733028223441,64.25118725340397,63.41231685969517,-0.5453151806808378,-0.8023985584536533,-1.4576336547317936,-3.004315545796892,26.292818253533735,0.22999954223633523,0.38421812483883144,0.716498947143549,0.025953265082073074,1.407044629205025,0.3712261061128146,1.0617717881742834,-1.289997100830071,92.80558757341186,31.376890352001638,0.3452728410307366,5,-0.5949974060058523,-0.8399982452392507,-1.5949983596801687,-2.674997329711907,0.6000022888183665,0,0.031274307110846555,-1.545452443704695,38.52999877929688,-1.096159982980534,38.43999862670898,-1.1481209381181126,37.97999954223633,0.031274307110846555
9368,2017-05-09,38.36999893188477,38.65999984741211,38.310001373291016,38.61000061035156,3356100.0,-0.008270863431959374,1.0588136296828192,-2.1818970001734765,64.5630330840826,64.03918597068748,-0.21500449076737738,-0.41798197223275935,-1.1030612743557526,-2.6451442194128987,26.376050840992875,0.37999725341796164,0.3867053572885837,0.34199924468995135,-0.28743935264140674,0.9714378420213095,0.027279946024272306,0.6567185433556304,-0.9421974182128992,69.78401668587789,6.794229903480215,0.31471929866567766,5,-0.27499771118164773,-0.5199985504150462,-1.2424983978271555,-2.3549976348877024,1.0699996948242045,1,0.03362004043360467,1.7058453943676348,38.68999862670898,-1.545452443704695,38.52999877929688,-1.096159982980534,38.43999862670898,0.03362004043360467
9369,2017-05-10,38.52999877929688,38.560001373291016,38.349998474121094,38.38999938964844,3706100.0,0.004169920559449203,1.0999809269502194,-0.5833267106413884,66.6666086044695,64.37174823871548,-0.315712030541242,-0.5112589903708695,-1.2359102099404922,-2.7577784869943116,26.23430236581,0.21000289916992188,0.3677793601519639,0.44299907684327167,-0.13821814129389765,1.024216294980441,0.152390467774687,0.7336076859118563,-1.0749532775879018,81.29480212964538,15.206970586375803,0.290608609068585,5,-0.4349975585937571,-0.6299991607666087,-1.3724985122680735,-2.514997482299812,0.9600028991699148,2,0.022839374409429514,1.0588136296828192,38.36999893188477,1.7058453943676348,38.68999862670898,-1.545452443704695,38.52999877929688,0.022839374409429514
9370,2017-05-11,38.540000915527344,38.58000183105469,38.2599983215332,38.47000122070313,2633600.0,0.0002595934738476302,3.2666700574741876,0.4999999999999239,64.73426212590309,64.01457974610733,-0.28340428646171034,-0.4863391742345229,-1.2132496783050257,-2.7257839056207587,25.355792247401933,0.3200035095214844,0.3439488595568676,0.4150011062622099,-0.18089614371231733,1.010898356236737,0.11705248127494627,0.7129497312494735,-1.0582563055419953,52.83041954267041,-13.615279774887725,0.29794862498726227,5,-0.44499969482421875,-0.6400012969970703,-1.3825006484985352,-2.5249996185302734,1.0400009155273438,3,0.017125060501651523,1.0999809269502194,38.52999877929688,1.0588136296828192,38.36999893188477,1.7058453943676348,38.68999862670898,0.017125060501651523
9371,2017-05-12,38.7599983215332,38.84000015258789,38.4900016784668,38.560001373291016,1884600.0,0.005708287513745969,-1.0588367291984562,2.8571117166215436,67.11704048896758,64.33561922920316,-0.44868751531641493,-0.6465505183985059,-1.400900784908302,-2.9097431849448867,24.63238220426864,0.34999847412109375,0.3663025554206101,0.5759986877441392,-0.02632575847825791,1.1783231339665363,0.27483646463294065,0.8771609108553378,-1.252088585437015,86.20662439820052,18.971417910778683,0.30116222311119706,5,-0.6399974822998047,-0.8349990844726562,-1.6124982833862305,-2.744997024536133,0.5800018310546875,4,0.0030960462275189116,3.2666700574741876,38.540000915527344,1.0999809269502194,38.52999877929688,1.0588136296828192,38.36999893188477,0.0030960462275189116
9372,2017-05-15,38.83000183105469,38.9900016784668,38.66999816894531,38.75,2134100.0,0.0018060761752560772,-1.6666348782503655,0.4000152590218967,65.72768187345653,64.51850610202484,-0.4307347180659491,-0.680563902063156,-1.4319195750508342,-2.942137289357845,23.759701692684978,0.3200035095214844,0.3685056961816642,0.6010021209716783,-0.05362964382970148,1.255633885773058,0.2736862385709884,0.9283180033723681,-1.2688084782988298,78.08231347261268,14.372344112810964,0.32731588240068893,5,-0.6350002288818359,-0.8300018310546875,-1.6825017929077148,-2.815000534057617,0.55999755859375,0,0.0038629334048003727,-1.0588367291984562,38.7599983215332,3.2666700574741876,38.540000915527344,1.0999809269502194,38.52999877929688,0.0038629334048003727
9373,2017-05-16,38.47999954223633,38.88999938964844,38.47999954223633,38.77000045776367,2658100.0,-0.009013707759818912,-1.827576227934019,-3.6249284760633227,61.946871286594195,65.31174566358229,-0.01313641505726082,-0.31687979789612086,-1.0494195864855627,-2.554901622422612,22.037862567689732,0.4099998474121094,0.35155361475160163,0.23199977874755717,-0.42889556400402284,0.8928951214991372,-0.09844789262822928,0.5624474501233436,-0.8330776899378165,30.1370149347324,-32.40499890381061,0.33044767137578906,5,-0.28499794006347656,-0.4799995422363281,-1.3749990463256836,-2.464998245239258,0.5400009155273438,1,0.021049931988745163,-1.6666348782503655,38.83000183105469,-1.0588367291984562,38.7599983215332,3.2666700574741876,38.540000915527344,0.021049931988745163
9374,2017-05-17,38.68999862670898,38.90999984741211,38.47999954223633,38.47999954223633,3960900.0,0.005457356730011131,-3.095258855585831,-0.7241324879639859,63.090028274533154,64.72441561532247,-0.12497302506809405,-0.4789784553168701,-1.22413317941092,-2.724950498200535,21.131729057717607,0.43000030517578125,0.3606551669098579,0.3959989547729421,-0.25276950349518046,1.0447674130410647,0.07161472563888083,0.7203831839070034,-0.9624919848403692,58.90388052213985,-3.796079794388568,0.3243842291340625,5,-0.06499862670897727,-0.644998550415032,-1.6174983978271413,-2.674997329711907,0.14000320434571023,2,0.019384854655493555,-1.827576227934019,38.47999954223633,-1.6666348782503655,38.83000183105469,-1.0588367291984562,38.7599983215332,0.019384854655493555
9375,2017-05-18,38.79999923706055,38.97999954223633,38.459999084472656,38.7599983215332,3289600.0,0.0028431277915743625,1.5999923706345724,0.19048138056313088,64.31527979372224,64.71244364279255,-0.19951880293034208,-0.5377932604166062,-1.272664130290174,-2.7944346642358937,20.816900358916207,0.5200004577636719,0.3726075768348025,0.45599956512451456,-0.1865736441972956,1.0985727744463247,0.13471296046360948,0.7772861697854196,-0.9967428929960462,64.15065821199536,1.6696999103800039,0.3212866046609052,5,-0.17499923706054688,-0.6949977874755859,-1.7299995422363281,-2.7849979400634766,0.4900016784667969,3,0.017783568427165886,-3.095258855585831,38.68999862670898,-1.827576227934019,38.47999954223633,-1.6666348782503655,38.83000183105469,0.017783568427165886
9376,2017-05-19,38.81999969482422,38.93999862670898,38.5099983215332,38.77000045776367,4762600.0,0.0005154757256946585,1.9655489930414927,1.2499523173755485,68.26081836622001,65.15795821088321,-0.19451153153237044,-0.5140543149081509,-1.2293727022178444,-2.7706766590061136,20.002069452690314,0.43000030517577414,0.42530756362538824,0.43150005340576314,-0.2136196278267093,1.0766197346382356,0.10894021278952692,0.7540598940219994,-0.9455386306955802,67.92431101866313,0.8050449293256463,0.32255984061623544,5,-0.19499969482421875,-0.6249980926513672,-1.7049999237060547,-2.8049983978271484,0.20000076293945312,4,0.01957759253490665,1.5999923706345724,38.79999923706055,-3.095258855585831,38.68999862670898,-1.827576227934019,38.47999954223633,0.01957759253490665
9377,2017-05-22,39.150001525878906,39.25,38.79999923706055,38.79999923706055,3150900.0,0.00850082003217234,-1.571416115355691,7.000152590218967,71.59528106965611,65.93931909816916,-0.5055655103368935,-0.7942026515428466,-1.5002920823824937,-3.053279436825221,19.507765833082235,0.4500007629394531,0.4150389290770278,0.7040018081665025,0.0021725984779266128,1.4058310178550784,0.3530872033222181,1.0549164130107869,-1.2086080248899762,87.34197997044821,16.84493477494506,0.35091460484428616,5,-0.3950023651123047,-0.8250007629394531,-1.9975013732910156,-3.000001907348633,-0.3100013732910156,0,0.0048530937242337036,1.9655489930414927,38.81999969482422,1.5999923706345724,38.79999923706055,-3.095258855585831,38.68999862670898,0.0048530937242337036
9378,2017-05-23,39.290000915527344,39.56999969482422,39.18000030517578,39.2599983215332,2650600.0,0.0035759740534337947,-3.105286405525328,0.08572113655436998,74.71695723085232,66.83380227887835,-0.5602554058149494,-0.8908804802816519,-1.5825550280294394,-3.1389960013780467,19.061778456861163,0.4199981689453125,0.4198114947322438,0.7875011444091768,0.005280672947982623,1.569721615870371,0.3963909086785833,1.1786113801397704,-1.2439188946175292,74.77489861846175,-0.2501529313187518,0.3911102357305958,5,-0.3750019073486328,-0.8050003051757812,-2.0525007247924805,-3.0249996185302734,-0.6300010681152344,1,0.0025451379941703323,-1.571416115355691,39.150001525878906,1.9655489930414927,38.81999969482422,1.5999923706345724,38.79999923706055,0.0025451379941703323
9379,2017-05-24,39.56999969482422,39.650001525878906,39.349998474121094,39.349998474121094,2542700.0,0.007126464056309567,-1.7272853377722293,7.332739987285442,72.87446891645864,67.73826970005119,-0.7568017120889579,-1.0988405467331432,-1.7997285794642295,-3.3689195093186726,18.467369227991576,0.3600006103515625,0.4223790780181531,0.9859998703002901,0.1158298338107997,1.8561699067897806,0.5509148520555485,1.4210848885450318,-1.3715259065229617,93.27717084679693,19.970495366842385,0.43508501824474427,5,-0.5149993896484375,-1.0449981689453125,-2.125,-2.979999542236328,-0.9099998474121094,2,-0.013899399578021443,-3.105286405525328,39.290000915527344,-1.571416115355691,39.150001525878906,1.9655489930414927,38.81999969482422,-0.013899399578021443
9380,2017-05-25,39.900001525878906,39.93999862670898,39.52000045776367,39.54999923706055,2125500.0,0.0083396975890766,-1.0487723183133102,1.5909106672215287,75.27674082081967,68.64490307025699,-0.976264389317393,-1.3549715828910252,-2.076927074715371,-3.6430656638100345,17.91629179953051,0.4199981689453054,0.4609012777599375,1.225001716613768,0.20841226420985492,2.2415911690176813,0.716706990411808,1.7332964428157283,-1.5273444090683341,97.20300053885971,23.877896406482833,0.5082947262019573,5,-0.7000026702880859,-1.230001449584961,-2.4425010681152344,-3.2150001525878906,-1.6200027465820241,3,-0.026817033932447942,-1.7272853377722293,39.56999969482422,-3.105286405525328,39.290000915527344,-1.571416115355691,39.150001525878906,-0.026817033932447942
9381,2017-05-26,39.86000061035156,40.0,39.79999923706055,39.84000015258789,2144800.0,-0.0010025291728723573,-2.9999237078008774,0.05714379134832318,72.58684301610595,69.40703208610691,-0.8535822476464219,-1.2407571260128307,-1.978340884663055,-3.5465552669477916,17.370831534730065,0.20000076293945312,0.4847994748008375,1.0975008010864258,-0.01139004815862421,2.2063916503314758,0.5430553764638972,1.6519462257089543,-1.2679156821552127,88.3333916133934,16.75066924728148,0.5544454246225266,5,-0.6300010681152344,-1.1599998474121094,-2.342500686645508,-3.174999237060547,-1.5699996948242188,4,-0.014300042300455784,-1.0487723183133102,39.900001525878906,-1.7272853377722293,39.56999969482422,-3.105286405525328,39.290000915527344,-0.014300042300455784
9382,2017-05-30,39.86999893188477,39.93999862670898,39.77999877929688,39.86999893188477,2199600.0,0.00025083596036412636,1.2857220708449477,0.0,82.89464438086634,71.73456242991492,-0.78287005938855,-1.1614495913762894,-1.9364893291271201,-3.500529967516421,17.168807998854984,0.15999984741209516,0.5217842608868182,1.0129991531372156,-0.1365021211343489,2.16250042740878,0.4382485160014369,1.5877497902729942,-1.0526475921998397,84.14620530522329,11.826373035694104,0.5747506371357812,5,-0.6399993896484446,-1.1699981689453196,-2.3249988555908274,-3.184997558593757,-1.8400001525878906,1,-0.021319249984763422,-2.9999237078008774,39.86000061035156,-1.0487723183133102,39.900001525878906,-1.7272853377722293,39.56999969482422,-0.021319249984763422
9383,2017-05-31,39.90999984741211,40.099998474121094,39.650001525878906,39.90999984741211,5623000.0,0.0010032835866304879,1.3684221093420603,0.0,81.94435859443014,73.82948802101458,-0.6690514244074421,-1.111140487793314,-1.9169812375930135,-3.486899337768179,17.341244145149208,0.4499969482421875,0.539714969630424,0.9595001220703097,-0.2141495884897111,2.1331498326303304,0.37267526679030283,1.5463249773503165,-0.9034247220767639,74.66684977213541,3.338440987533147,0.5868248552800087,5,-0.6300010681152344,-1.1599998474121094,-2.3249998092651367,-3.2249984741210938,-1.8400001525878906,2,-0.02681031568316583,1.2857220708449477,39.86999893188477,-2.9999237078008774,39.86000061035156,-1.0487723183133102,39.900001525878906,-0.02681031568316583
9384,2017-06-01,39.959999084472656,39.97000122070313,39.66999816894531,39.72000122070313,3754500.0,0.0012527997306868155,1.3076968220897787,100.0,82.27261850679189,75.82474787802234,-0.5810607102857404,-1.0595195640830823,-1.9272629963609447,-3.486583301165922,17.522998955056924,0.3000030517578196,0.5641640101642338,0.9104993820190401,-0.2524463555962768,2.073445119634357,0.32902651321138165,1.4919722508266986,-0.7566077563558764,75.86209164512671,2.103187532416868,0.5814728688076578,6,-0.6550006866455078,-1.2099990844726562,-2.344998359680176,-3.2749977111816406,-2.020000457763679,3,-0.032532514185309114,1.3684221093420603,39.90999984741211,1.2857220708449477,39.86999893188477,-2.9999237078008774,39.86000061035156,-0.032532514185309114
9385,2017-06-02,40.060001373291016,40.20000076293945,39.86999893188477,40.18999862670898,3490700.0,0.0025025598375756353,3.3999796551547803,-0.5416600438693955,81.24993122572268,77.2679826401893,-0.5403603849538001,-1.08769938200696,-1.9910472707473303,-3.5297491642926957,19.340689837788698,0.3300018310546804,0.6328999381018576,0.9295015335083008,-0.27945668408963087,2.1384597511062324,0.3250224247093385,1.533980642307263,-0.6952207588934627,74.54553020897634,2.263641127744691,0.6044791087989647,6,-0.5600013732910156,-1.260000228881836,-2.3625011444091797,-3.375,-2.3000030517578125,4,-0.034947615523855724,1.3076968220897787,39.959999084472656,1.3684221093420603,39.90999984741211,1.2857220708449477,39.86999893188477,-0.034947615523855724
9386,2017-06-05,40.02000045776367,40.16999816894531,39.91999816894531,40.09000015258789,2370300.0,-0.0009985250663024914,1.1739534266569362,0.5384705675215976,79.02425953252438,78.0934246916191,-0.3489324200668733,-0.9806249550583743,-1.9145464179216987,-3.4280965687659943,20.534130770662156,0.25,0.6899954825651164,0.8150005340576172,-0.4214723308767816,2.051473398992016,0.1967641015904178,1.4332369665248166,-0.4881758136577403,67.27262638803154,-4.098929539566171,0.6182364324671994,6,-0.3299999237060547,-1.2199993133544922,-2.277501106262207,-3.3199996948242188,-2.220001220703125,0,-0.043478302312943584,3.3999796551547803,40.060001373291016,1.3076968220897787,39.959999084472656,1.3684221093420603,39.90999984741211,-0.043478302312943584
9387,2017-06-06,39.900001525878906,40.20000076293945,39.86999893188477,40.13000106811523,3444000.0,-0.0029984740257914533,-1.2758375754706437,3.285722070844585,89.01096828148219,79.68164814168908,-0.12444460440273986,-0.8066869735547044,-1.7573998508143305,-3.251308038129366,21.711129652795307,0.3300018310546804,0.73930239484406,0.6345014572143555,-0.6142204141809557,1.8832233286096667,0.01014052151669631,1.2588623929120146,-0.2345416580062718,45.45460850748029,-29.846774049851803,0.6243609356976573,6,-0.1250019073486328,-1.1000003814697266,-2.1575021743774414,-3.200000762939453,-2.460002899169929,1,-0.040350890946891926,1.1739534266569362,40.02000045776367,3.3999796551547803,40.060001373291016,1.3076968220897787,39.959999084472656,-0.040350890946891926
9388,2017-06-07,39.65999984741211,39.79999923706055,39.54999923706055,39.61000061035156,4639900.0,-0.006015079430789827,-1.9411421519129362,-0.21738841988291185,76.21616271589062,80.05294745273707,0.1939575608339439,-0.4902202906812434,-1.4809840504502176,-2.9594872516073707,23.027916747342864,0.3500022888183594,0.7796828088485199,0.32999973297118856,-0.8556342439049445,1.5156337098473216,-0.26281725546687795,0.9228167214092551,0.5400009155273438,16.92313109616536,-57.955197862277615,0.5928169884380652,6,0.20000076293945312,-0.8599987030029297,-1.9175004959106445,-2.9599990844726562,-2.299999237060547,2,-0.0410993715175616,-1.2758375754706437,39.900001525878906,1.1739534266569362,40.02000045776367,3.3999796551547803,40.060001373291016,-0.0410993715175616
9389,2017-06-08,39.40999984741211,39.65999984741211,39.099998474121094,39.65999984741211,3708200.0,-0.006303580457938773,3.480010986328125,-5.0000762951094835,65.32660619397778,78.94737693864354,0.4681005740649624,-0.18014883509329138,-1.2012374593619057,-2.656360412460984,23.883466686960745,0.5600013732910156,0.7779004256483049,0.035999679565428266,-1.0883607590731472,1.1603601182040038,-0.5261805397538595,0.598179898884716,0.7900009155273438,28.181884387170157,-46.068385446210925,0.562180219319289,6,0.23999977111816406,-0.6099987030029297,-1.6675004959106445,-2.5799999237060547,-1.7400016784667969,3,-0.03400152645968313,-1.9411421519129362,39.65999984741211,-1.2758375754706437,39.900001525878906,1.1739534266569362,40.02000045776367,-0.03400152645968313
9390,2017-06-09,39.20000076293945,39.349998474121094,38.95000076293945,39.22999954223633,3896200.0,-0.005328573592634611,1.962982847777558,0.1199951171875,58.715604357145985,77.4061281987591,0.6351557600899227,0.08625325872236544,-0.9549367528874626,-2.399185396514895,24.911333999019035,0.45999908447265625,0.7502823574470483,-0.20699939727783345,-1.2650837070211267,0.8510849124654598,-0.7360415521494801,0.3220427575938132,0.9559999084472679,20.0,-52.776383317402235,0.529042154871646,6,0.375,-0.39999961853027344,-1.3825006484985352,-2.3700008392333984,-1.5100021362304759,4,-0.03214291101294342,3.480010986328125,39.40999984741211,-1.9411421519129362,39.65999984741211,-1.2758375754706437,39.900001525878906,-0.03214291101294342
9391,2017-06-12,38.88000106811523,39.38000106811523,38.88000106811523,39.20000076293945,4988500.0,-0.008163257362146847,-2.1250029802349424,10.667090539166056,43.77879698270013,73.05992293229619,0.8957177474325135,0.438169391868783,-0.5951579138293681,-2.0309965776953973,25.24114885420241,0.5,0.7043871913353001,-0.5329992294311623,-1.57690112660147,0.5109026677391455,-1.0549501780163197,-0.011048280846004843,1.2036396087646608,0.0,-68.00372568549413,0.5219509485851545,6,0.6599998474121165,0.34999847412110086,-1.057499885559075,-1.8950004577636648,-0.7600021362304545,0,-0.02880665421330242,1.962982847777558,39.20000076293945,3.480010986328125,39.40999984741211,-1.9411421519129362,39.65999984741211,-0.02880665421330242
9392,2017-06-13,38.97999954223633,39.04999923706055,38.81999969482422,38.93000030517578,2877800.0,0.0025719771443912798,1.4210653121047243,-0.15624776482368583,42.722976107112395,68.70199154481645,0.7333119530697374,0.3688981492181682,-0.6582307073069131,-2.076785378036597,25.198757731559535,0.22999954223632812,0.6169875312558446,-0.4405006408691392,-1.468805381523623,0.5878040997853446,-0.9546530111963847,0.07365172945810627,1.0073499659423888,16.326522668265206,-48.72134468480275,0.5141523703272433,6,0.5300006866455078,0.25,-1.0074987411499023,-1.6749992370605469,-0.7399978637695312,1,-0.03027194250983012,-2.1250029802349424,38.88000106811523,1.962982847777558,39.20000076293945,3.480010986328125,39.40999984741211,-0.03027194250983012
9393,2017-06-14,39.290000915527344,39.45000076293945,39.20000076293945,39.27000045776367,3878700.0,0.007952831629849388,-2.125002980235081,0.4000152590218967,43.51855776430867,64.39598479565164,0.36443967315875625,0.12932186720172467,-0.917916250813505,-2.332938534326111,26.093810193670166,0.470001220703125,0.5468900208306309,-0.17099933624267294,-1.102594914916935,0.7605962424315891,-0.636797125579804,0.29479845309445807,0.5806136113159255,55.95251611028106,-5.296321394889112,0.46579778933713223,6,0.2199993133544922,-0.060001373291015625,-1.317500114440918,-1.9850006103515625,-0.7400016784667969,2,-0.04708582961847807,1.4210653121047243,38.97999954223633,-2.1250029802349424,38.88000106811523,1.962982847777558,39.20000076293945,-0.04708582961847807
9394,2017-06-15,39.43999862670898,39.52000045776367,39.11999893188477,39.2400016784668,2869000.0,0.0038177069912552763,1.2222269317169951,9.999618539004032,38.3837624868748,59.633077158001875,0.14854380046602245,0.04046803208562011,-1.0231995476646034,-2.4270304208316134,26.902508243324917,0.40000152587889914,0.45404484461383277,-0.05850162506104084,-0.9169281652016323,0.7999249150795507,-0.48771489513133304,0.37071164500925136,0.32555441693238407,88.57117944861234,30.553772470223656,0.429213270070294,6,0.07000160217285867,-0.20999908447264914,-1.4674978256225515,-2.134998321533196,-1.039997100830071,3,-0.052738288255132715,-2.125002980235081,39.290000915527344,1.4210653121047243,38.97999954223633,-2.1250029802349424,38.88000106811523,-0.052738288255132715
9395,2017-06-16,39.4900016784668,39.70000076293945,39.400001525878906,39.56999969482422,6182000.0,0.0012678259000737935,-1.3077013366198629,-0.39999618524454006,40.703552266100864,55.375220795065935,0.010262589266538669,0.04723022510640362,-1.0314985201791487,-2.4242611028134036,27.722756591048825,0.2999992370605469,0.36105149031841677,-0.042998695373533735,-0.8362093573271139,0.7502119665800464,-0.4396040263503238,0.35360663560325634,-0.6700019836425781,76.13649663830212,21.046966608071287,0.39660533097678946,6,0.019998550415039062,-0.26000213623046875,-1.4925012588500977,-2.1850013732910156,-1.5200004577636648,4,-0.0460877040305091,1.2222269317169951,39.43999862670898,-2.125002980235081,39.290000915527344,1.4210653121047243,38.97999954223633,-0.0460877040305091
9396,2017-06-19,39.58000183105469,39.70000076293945,39.36999893188477,39.54999923706055,3057300.0,0.0022790617564589777,1.4444538634340167,-0.37504172428591864,42.99525098638306,50.262363317832694,-0.16619186159940114,0.018010283855005582,-1.0746651931970064,-2.458992737786275,28.55430838262148,0.3300018310546804,0.2576633074197261,0.009001350402833452,-0.709707871081882,0.727710571887549,-0.3503532603395243,0.3683559611451912,-0.7424021148681632,86.36377429157255,33.50598145568367,0.3593546107423591,6,-0.2700023651123047,-0.2500019073486328,-1.5825014114379883,-2.2750015258789062,-1.4900016784667969,0,-0.047751468340327397,-1.3077013366198629,39.4900016784668,1.2222269317169951,39.43999862670898,-2.125002980235081,39.290000915527344,-0.047751468340327397
9397,2017-06-20,39.34000015258789,39.560001373291016,39.29999923706055,39.52000045776367,2891800.0,-0.006063710645876963,1.0,-5.9994914176732355,37.444964272990724,45.954452379732714,-0.015623086916683349,0.2877279788715299,-0.7851399814605458,-2.1628006467447207,28.570624630069176,0.2800025939941406,0.14064053975463509,-0.24050025939941122,-0.9405596623995365,0.45955914360071404,-0.5905299608994738,0.10952944210065141,-0.4851524154663096,37.93112520059906,-11.665322375831813,0.3500297015000625,6,-0.07999992370605469,-0.010000228881835938,-1.317500114440918,-2.010000228881836,-1.220001220703118,1,-0.031011723842681915,1.4444538634340167,39.58000183105469,-1.3077013366198629,39.4900016784668,1.2222269317169951,39.43999862670898,-0.031011723842681915
9398,2017-06-21,39.38999938964844,39.41999816894531,38.849998474121094,39.29999923706055,4945200.0,0.0012709516234523655,6.600111899493909,-0.5,37.444964272990724,42.856492166289705,-0.12063573485676216,0.25887726832955593,-0.7843359468744353,-2.15351288086417,27.743859828005007,0.5699996948242188,0.025841950826318794,-0.1955009460449233,-0.8882142601852507,0.49721236809540414,-0.5418576031150906,0.15085571102524398,0.3100013732910156,63.529348406582805,16.542528350917173,0.3463566570701644,6,-0.12999916076660156,-0.05999946594238281,-1.2924985885620117,-1.9849987030029297,-1.2099990844726562,2,-0.029195169560826573,1.0,39.34000015258789,1.4444538634340167,39.58000183105469,-1.3077013366198629,39.4900016784668,-0.029195169560826573
9399,2017-06-22,39.02000045776367,39.38000106811523,38.97999954223633,39.29999923706055,2874400.0,-0.009393220046152173,-1.2222269317169951,-3.1110922731318613,29.5275484120954,39.61337483906186,0.21034390890960708,0.6172032836440948,-0.36904235448895406,-1.727532974518752,26.71689653569024,0.4099998474121094,-0.1125168144499682,-0.5379999160766573,-1.2755236003453945,0.19952376819207984,-0.9067617582110259,-0.16923807394228874,0.6630002593994107,20.000179514682056,-22.52986147910976,0.3687618421343697,6,0.23999977111816406,0.3099994659423828,-0.9224996566772461,-1.614999771118164,-0.6899986267089844,3,-0.012045136217050167,6.600111899493909,39.38999938964844,1.0,39.34000015258789,1.4444538634340167,39.58000183105469,-0.012045136217050167
9400,2017-06-23,38.83000183105469,39.13999938964844,38.70000076293945,39.0,3576800.0,-0.004869262544336617,-1.0465037880804102,0.6071389645776567,27.881055125949004,37.84695907720063,0.3825700905428917,0.7619981165165939,-0.148885306053387,-1.489434749979111,25.351997505685087,0.4399986267089844,-0.21865710168837893,-0.6744985580444336,-1.4611627679611487,0.11216565187228156,-1.0678306630027876,-0.28116645308607957,0.836338841247553,13.000106811523438,-25.309600010439418,0.3933321049583562,6,0.3699989318847656,0.4999980926513672,-0.49500179290771484,-1.4250011444091797,-0.220001220703125,4,-0.011073919260850662,-1.2222269317169951,39.02000045776367,6.600111899493909,39.38999938964844,1.0,39.34000015258789,-0.011073919260850662
9401,2017-06-26,39.290000915527344,39.47999954223633,38.83000183105469,38.9900016784668,3743300.0,0.011846486293615621,-1.0967704225092136,-1.7647204021183018,39.933979272210905,37.537070539989344,-0.014700266606126888,0.27100092981324053,-0.5663114520859764,-1.8999274438734517,23.48198085738783,0.6499977111816406,-0.2784466290933594,-0.18599948883056783,-0.9596276308750902,0.5876286532139545,-0.5728135598528326,0.2008145821916969,0.3376861604003878,68.60462021610688,29.909909479980357,0.3868140710222627,6,-0.09000015258789062,0.06499862670898438,-0.9250001907348633,-1.885000228881836,-0.3300018310546875,0,-0.033596326395160525,-1.0465037880804102,38.83000183105469,-1.2222269317169951,39.02000045776367,6.600111899493909,39.38999938964844,-0.033596326395160525
9402,2017-06-27,39.02000045776367,39.33000183105469,38.90999984741211,39.150001525878906,3035600.0,-0.006871989093208852,-1.3999956403744918,-0.43333799575295956,39.54248528971781,37.09528470947925,0.29231061541652537,0.4996751805282855,-0.26728094621850573,-1.5867571637718925,21.591061925656714,0.4200019836425781,-0.3174883313144363,-0.41350002288818644,-1.189380321113262,0.3623802753368892,-0.8014401720007243,-0.02555987377564861,0.5705791656445314,41.02566610587269,-0.40552921320607993,0.38794014911253855,6,0.18000030517578125,0.43000030517578125,-0.6099996566772461,-1.614999771118164,0.09000015258789062,1,-0.023833938858674242,-1.0967704225092136,39.290000915527344,-1.0465037880804102,38.83000183105469,-1.2222269317169951,39.02000045776367,-0.023833938858674242
9403,2017-06-28,38.84000015258789,39.40999984741211,38.790000915527344,39.16999816894531,3207500.0,-0.004613026731524972,-1.8837394984075726,2.5384254232811996,40.46822571796741,37.32689173515621,0.4489805660085153,0.627580005416263,-0.06522406306401507,-1.3670695523317917,19.425652132362583,0.6199989318847656,-0.2964636418555173,-0.5400003433227525,-1.3250447137910228,0.24504402714551787,-0.9325225285568877,-0.1474781580886173,0.7149563164015618,17.948667788254628,-24.119205554133405,0.39252218523413485,6,0.3600006103515625,0.6100006103515625,-0.3000001907348633,-1.239999771118164,-0.049999237060546875,2,-0.01853762146947735,-1.3999956403744918,39.02000045776367,-1.0967704225092136,39.290000915527344,-1.0465037880804102,38.83000183105469,-0.01853762146947735
9404,2017-06-29,38.65999984741211,38.77999877929688,38.43999862670898,38.65999984741211,3726100.0,-0.004634405367369365,1.8333598245223146,-0.0,40.878360092068306,37.34631482693037,0.5662496797990855,0.7433035618370525,0.14583440968945638,-1.1445129892131973,17.42836771245338,0.40000152587891336,-0.2831179723082613,-0.6550006866455078,-1.453011677521559,0.14301030423054328,-1.0540061820835334,-0.25599519120748226,0.8607583933353453,21.153944907017376,-22.726121781125954,0.3990054954380248,6,0.4099998474121094,0.6599998474121094,0.039999961853027344,-0.8449993133544922,0.17000198364257812,3,-0.01241592198993402,-1.8837394984075726,38.84000015258789,-1.3999956403744918,39.02000045776367,-1.0967704225092136,39.290000915527344,-0.01241592198993402
9405,2017-06-30,38.65999984741211,38.91999816894531,38.650001525878906,38.7400016784668,3114200.0,0.0,-4.400015259021897,-100.0,45.833309250643154,37.66165463407038,0.48738631364105345,0.6672515311212877,0.1765658311221756,-1.104079433093787,14.79521223364083,0.26999664306640625,-0.29547101041431745,-0.5850006103515639,-1.3528961292629091,0.1828949085597813,-0.9689483698072365,-0.2010528508958913,0.7959128164930362,21.153944907017376,-27.108575651713593,0.38394775945567333,6,0.3400001525878906,0.6599998474121094,0.13000106811523438,-0.7399997711181641,0.17000198364257812,4,-0.008535903198652273,1.8333598245223146,38.65999984741211,-1.8837394984075726,38.84000015258789,-1.3999956403744918,39.02000045776367,-0.008535903198652273
9406,2017-07-03,38.27999877929688,38.84000015258789,38.2400016784668,38.79999923706055,1989300.0,-0.009829308577730456,-1.0000127157707346,6.499856952126557,38.0136937087586,37.72484679360014,0.741573651994635,0.9594012511401431,0.5793253262189495,-0.689435794265215,12.317076389689646,0.5999984741210938,-0.3206667491030828,-0.8780015945434485,-1.6700840869539064,-0.08591910213299059,-1.2740428407486775,-0.48196034833821955,1.1149590423764906,3.4185609765646356,-46.86431543658348,0.396041246205228,7,0.5800018310546804,0.9400024414062429,0.6550006866455007,-0.18999862670899148,0.31999969482421164,0,0.008620737763271658,-4.400015259021897,38.65999984741211,1.8333598245223146,38.65999984741211,-1.8837394984075726,38.84000015258789,0.008620737763271658
9407,2017-07-05,38.290000915527344,38.36999893188477,38.060001373291016,38.36000061035156,3263400.0,0.00026128883357934285,5.88911495422084,0.13461467923559586,30.9160505403177,36.99941193441425,0.6335951449145654,0.8670516771546488,0.590410427491669,-0.6607130018212573,10.052445607906941,0.3099975585937571,-0.3605208657687413,-0.7874994277954102,-1.5892576216824068,0.014258766091586494,-1.1883785247389085,-0.38662033085191183,1.0125604146895029,17.037022385233996,-31.184956406996704,0.40087909694349955,7,0.4799995422363281,0.8400001525878906,0.6749992370605469,-0.05000114440917969,0.45999908447265625,2,0.01749799302495214,-1.0000127157707346,38.27999877929688,-4.400015259021897,38.65999984741211,1.8333598245223146,38.65999984741211,0.01749799302495214
9408,2017-07-06,38.02999877929688,38.27999877929688,37.93000030517578,38.18000030517578,3622500.0,-0.006790340298086117,-1.0000000000000406,2.142888283378645,24.175894809650032,36.404783756364765,0.7603527073336025,1.0526467189702942,0.8637552643860928,-0.36438209466476934,9.104094487621072,0.3600006103515625,-0.42594407605256634,-0.9660015106201101,-1.846011754248046,-0.08599126699217408,-1.406006632434078,-0.5259963888061421,1.1483065552273786,10.100877767588821,-31.653292093784408,0.44000512181396795,7,0.6750011444091726,1.035001754760735,0.9350013732910085,0.2650012969970632,0.46000289916991477,3,0.028398681717618723,5.88911495422084,38.290000915527344,-1.0000127157707346,38.27999877929688,-4.400015259021897,38.65999984741211,0.028398681717618723
9409,2017-07-07,38.06999969482422,38.290000915527344,38.0,38.02999877929688,2333600.0,0.0010518253171523106,-4.800106813153277,-0.26667005747415273,23.8970706825628,35.96211881821074,0.6385756800079037,0.9561303740990112,0.8449293432344973,-0.371125255933066,9.61891877104196,0.29000091552734375,-0.4628990765742387,-0.8590005874633775,-1.8076602608183379,0.08965908589158289,-1.3333304241408612,-0.38467075078589374,0.9585090361782278,14.141383004138378,-22.302656215199022,0.4743298366774807,7,0.6350002288818359,0.9950008392333984,0.9449996948242188,0.3099994659423828,0.5999984741210938,4,0.01891256176713374,-1.0000000000000406,38.02999877929688,5.88911495422084,38.290000915527344,-1.0000127157707346,38.27999877929688,0.01891256176713374
9410,2017-07-10,37.93999862670898,38.31999969482422,37.90999984741211,38.18999862670898,3817000.0,-0.0034147903639966115,-1.6451811380194163,-6.249856952127756,20.289861081740412,33.77943901926958,0.7029789952990129,1.0402283006958228,0.990517952213871,-0.20413331227052112,10.65551431608765,0.4099998474121094,-0.5142175367789363,-0.926001548767097,-1.962198017675398,0.11019492014120402,-1.4440997832212474,-0.40790331431294646,0.9566890931942709,3.2256741347195326,-25.79248385777332,0.5180982344541519,7,0.7200012207031321,1.115001678466804,1.087500572204597,0.4400005340576243,0.9799995422363352,0,0.023458177031117966,-4.800106813153277,38.06999969482422,-1.0000000000000406,38.02999877929688,5.88911495422084,38.290000915527344,0.023458177031117966
9411,2017-07-11,37.7599983215332,38.060001373291016,37.540000915527344,38.0,3229400.0,-0.004744341372987182,1.8888559227745223,0.9600067138671875,20.74075643905647,31.690358035862765,0.7187041655483242,1.1931942862518952,1.1833684620269054,0.012027069446723715,12.16503574623423,0.5200004577636719,-0.5196835702069222,-1.050001716613771,-2.198035605592615,0.09803217236507322,-1.624018661103193,-0.47598477212434886,0.9985530962212863,26.505774913939078,-1.3277417038089965,0.574016944489423,7,0.7150020599365234,1.1100025177001953,1.3900022506713867,0.7350025177001953,1.2900009155273438,1,0.028336958609219476,-1.6451811380194163,37.93999862670898,-4.800106813153277,38.06999969482422,-1.0000000000000406,38.02999877929688,0.028336958609219476
9412,2017-07-12,37.79999923706055,38.08000183105469,37.68999862670898,37.97999954223633,4301100.0,0.001059346326944377,1.0526220687440142,0.7499960263848049,20.446162551104464,29.465684350655767,0.5447311039004887,1.117555688424062,1.1611384728293928,0.004953795578423126,13.816526113866324,0.39000320434571023,-0.5046065386562049,-0.9510007858276381,-2.180634479631344,0.27863290797606766,-1.565817632729491,-0.33618393892578524,0.7635841003375958,33.33317031182754,9.601229656761376,0.6148168469018519,7,0.43000030517578125,1.0700016021728516,1.4450016021728516,0.7550010681152344,1.0200004577636719,2,0.021164001407603106,1.8888559227745223,37.7599983215332,-1.6451811380194163,37.93999862670898,-4.800106813153277,38.06999969482422,0.021164001407603106
9413,2017-07-13,37.43999862670898,37.79999923706055,37.43999862670898,37.7400016784668,2511200.0,-0.009523825862901347,-1.3999796551548087,1.6666807951511435,20.522441171279027,27.203915581679183,0.765787865105807,1.403827400385559,1.533158849431878,0.39755999534511943,14.735785490306451,0.3600006103515696,-0.5755673080255406,-1.2185012817382912,-2.5514104565600206,0.11440789308343824,-1.8849558691491595,-0.5520466943274229,0.9598115231898348,0.0,-23.204141756818323,0.6664545874108656,7,0.7399997711181712,1.1800003051757884,1.8475017547607493,1.115001678466804,1.4799995422363352,3,0.03498935420249971,1.0526220687440142,37.79999923706055,1.8888559227745223,37.7599983215332,-1.6451811380194163,37.93999862670898,0.03498935420249971
9414,2017-07-14,37.36000061035156,37.72999954223633,37.18999862670898,37.72000122070313,6090500.0,-0.0021366992332191304,1.842130624209486,1.1999898275774328,21.400835965516123,24.489196327776177,0.71743423180272,1.3913422218171618,1.62642918918079,0.5036426119956801,16.06692447132441,0.5400009155273509,-0.6366976065735201,-1.1944993972778306,-2.593605368784118,0.20460657422845685,-1.8940523830309743,-0.4949464115246869,0.8670434653730794,15.044409110704294,-9.060085089707606,0.6995529857531422,7,0.654998779296875,1.0849990844726562,1.9700002670288086,1.1949996948242188,1.5799980163574148,4,0.030246280772333156,-1.3999796551548087,37.43999862670898,1.0526220687440142,37.79999923706055,1.8888559227745223,37.7599983215332,0.030246280772333156
9415,2017-07-17,37.66999816894531,37.709999084472656,37.31999969482422,37.38000106811523,2997500.0,0.008297579055923654,1.1081108946006413,-0.8055461365659344,16.52894906918418,22.102002478934576,0.28187928453326805,0.9886943433567765,1.3187503850596585,0.21908264343346673,17.037554032692142,0.3899993896484375,-0.6899910823997004,-0.793501663208005,-2.1730265780292015,0.5860232516131916,-1.4832641206186068,-0.10373920579740314,0.34963681697619364,53.932338658174714,33.99212682479147,0.6897624574105985,7,0.1100006103515625,0.7750015258789062,1.555002212524414,0.8850021362304688,1.3700027465820312,0,0.026546324624575846,1.842130624209486,37.36000061035156,-1.3999796551548087,37.43999862670898,1.0526220687440142,37.79999923706055,0.026546324624575846
9416,2017-07-18,37.68999862670898,37.849998474121094,37.58000183105469,37.709999084472656,2286900.0,0.00053093864443432,-1.2500278161906124,-0.06896778521726542,19.3548784046515,20.817427797193886,0.18929211437953342,0.864144755451079,1.2984474787113882,0.21978484210723792,17.977124097383687,0.26999664306640625,-0.7386116151507878,-0.6790010452270607,-1.993919053562287,0.6359169631081656,-1.3364600493946739,-0.02154204105944757,0.1637090873700231,56.17957301261372,37.299340742609616,0.6574590041676134,7,0.06500053405762429,0.7550010681152415,1.4975023269653391,0.865001678466804,1.8300018310546946,1,0.03263464014468531,1.1081108946006413,37.66999816894531,1.842130624209486,37.36000061035156,-1.3999796551548087,37.43999862670898,0.03263464014468531
9417,2017-07-19,38.11999893188477,38.5,38.06999969482422,38.5,5476700.0,0.011408870279742578,1.2631531395874116,18.999618538997282,35.12397736408205,22.033881414353,-0.29877873913191877,0.35632779619410115,0.8679770677745324,-0.19175203640813976,18.50170649143702,0.8100013732910227,-0.8036541502772536,-0.18800067901610618,-1.4240839488439576,1.0480825908117453,-0.8060423139300283,0.430040955897816,-0.9300003051757955,70.99231528585518,49.846417689520266,0.6180416349139242,7,-0.27499961853028054,0.325000762939446,1.2650012969970632,0.4350013732910085,1.3800010681152273,2,0.024396650871831183,-1.2500278161906124,37.68999862670898,1.1081108946006413,37.66999816894531,1.842130624209486,37.36000061035156,0.024396650871831183
9418,2017-07-20,38.2400016784668,38.310001373291016,37.959999084472656,38.11999893188477,4100000.0,0.0031480259691625267,1.6923031779101498,-0.31579581388343847,41.10176477624281,23.945514091428556,-0.4312057664620994,0.1536293282605783,0.7592050901823058,-0.2882546090811644,19.602308395998136,0.3500022888183594,-0.8122109622318376,-0.010498046875,-1.1367689545562882,1.1157728608062882,-0.5736335007156441,0.5526374069656441,-1.0238030242920004,80.15282068903272,56.57038384765714,0.5631354538406442,7,-0.3950023651123047,0.20499801635742188,1.1299982070922852,0.3149986267089844,1.3499984741210938,3,0.015167311477499723,1.2631531395874116,38.11999893188477,-1.2500278161906124,37.68999862670898,1.1081108946006413,37.66999816894531,0.015167311477499723
9419,2017-07-21,38.54999923706055,38.58000183105469,38.13000106811523,38.22999954223633,2791600.0,0.008106630360539713,1.3683946353999732,2.6666030898342226,47.940067950040415,27.01775929901745,-0.74421745192749,-0.20383569907481558,0.4591139909644042,-0.5776606327101845,20.520056382181384,0.45000076293946023,-0.7968803841565801,0.32299957275390767,-0.7542124985352601,1.4002116440430754,-0.2156064628906762,0.8616056083984915,-1.3081245559692434,97.61884578355566,70.68354297696271,0.5386060356445833,7,-0.6649990081787109,-0.10499954223632812,0.8200006484985352,0.005001068115234375,0.9799995422363352,4,0.009597897255703813,1.6923031779101498,38.2400016784668,1.2631531395874116,38.11999893188477,-1.2500278161906124,37.68999862670898,0.009597897255703813
9420,2017-07-24,38.400001525878906,38.70000076293945,38.27999877929688,38.5099983215332,3767800.0,-0.0038909912879437902,-1.3999956403745486,-0.34374031423598694,52.45907021537372,30.54201638527492,-0.5834637171422798,-0.09244392029479798,0.617156976666422,-0.4053394699346029,20.69397704085571,0.420001983642571,-0.7394222144315705,0.1945018768310547,-0.8486619129934425,1.2376656666555519,-0.32708001808119036,0.7160837717432997,-1.104601758789066,73.21432828907258,41.5154591840889,0.5215818949122483,7,-0.4550018310546875,0.0449981689453125,0.9699983596801758,0.154998779296875,0.979999542236321,0,0.014062423941992641,1.3683946353999732,38.54999923706055,1.6923031779101498,38.2400016784668,1.2631531395874116,38.11999893188477,0.014062423941992641
9421,2017-07-25,37.97000122070313,38.47999954223633,37.90999984741211,38.43000030517578,2248000.0,-0.011197924168986906,1.0357220708446866,4.181931680249632,44.4056009347341,33.20417620567821,-0.13470775976747262,0.24621862181502507,1.0432795323632433,0.042954092022277734,22.082373526693523,0.5699996948242188,-0.6931496760475042,-0.16949844360350852,-1.08268861137514,0.7436917241681229,-0.6260935274893242,0.2870966402823072,-0.5903253938623152,7.595101741239178,-24.886077954965103,0.45659508388581616,7,-0.025001525878913355,0.47499847412108664,1.39999866485595,0.634998321533196,1.2099990844726491,1,0.028180133274285923,-1.3999956403745486,38.400001525878906,1.3683946353999732,38.54999923706055,1.6923031779101498,38.2400016784668,0.028180133274285923
9422,2017-07-26,38.09000015258789,38.11000061035156,37.810001373291016,37.93999862670898,2871000.0,0.0031603615492992176,2.1578461291358817,-0.3260909226610259,51.10296747266236,36.60201246138747,-0.23383415660821782,0.05583681526584883,0.9184605306616263,-0.055313337031435594,23.610934738166257,0.2999992370605469,-0.6188487273163759,-0.0029994964599637797,-0.8167013515894865,0.810702358669559,-0.40985042402472516,0.4038514311047976,-0.6311048295811545,31.460558574930992,-3.692474051569114,0.40685092756476,7,-0.14500045776367188,0.2849998474121094,1.2299995422363281,0.5149993896484375,1.1500015258789062,2,0.037542669977611576,1.0357220708446866,37.97000122070313,-1.3999956403745486,38.400001525878906,1.3683946353999732,38.54999923706055,0.037542669977611576
9423,2017-07-27,38.11999893188477,38.25,37.88000106811523,38.0099983215332,3185800.0,0.0007875762451223789,-1.0000206202573023,0.7333299425258252,50.92249675890943,39.882196993986724,-0.1757086897751705,-0.032536521188966105,0.895174236757633,-0.06478224005857669,24.78741452805385,0.36999893188477273,-0.530159088433237,0.06299934387207884,-0.6713926336439826,0.7973913213881403,-0.30419664488594833,0.430195332630106,-0.5866372824820729,34.831210245684616,-2.8565682823034706,0.3671959887580304,7,-0.10999870300293679,0.21500015258788352,1.1750011444091726,0.4850006103515554,0.9900016784667898,3,0.03620149807929174,2.1578461291358817,38.09000015258789,1.0357220708446866,37.97000122070313,-1.3999956403745486,38.400001525878906,0.03620149807929174
9424,2017-07-28,38.18000030517578,38.20000076293945,37.86000061035156,38.11999893188477,2988900.0,0.0015740129845811524,5.7998474156017545,0.5454640033290721,54.54549395355038,44.10625753669408,-0.11975426900303177,-0.13738590287739783,0.8359510330510744,-0.1038561142593295,25.22463378718132,0.3400001525878906,-0.4374668387508365,0.14700069427490092,-0.533838551702452,0.8278399402522538,-0.19341892871377553,0.4874203172635774,-0.5766403089608758,41.5729422051537,-0.4544777962710711,0.340419622988676,7,-0.03999900817871094,0.154998779296875,1.114999771118164,0.4249992370605469,0.9899978637695312,4,0.03693032572398813,-1.0000206202573023,38.11999893188477,2.1578461291358817,38.09000015258789,1.0357220708446866,37.97000122070313,0.03693032572398813
9425,2017-07-31,38.33000183105469,38.40999984741211,38.060001373291016,38.20000076293945,3391100.0,0.003928798446305226,1.4138067113034556,2.166634878250622,60.91962086831976,48.72456225487944,-0.18583082109650206,-0.3303129765605135,0.6849405607665915,-0.21987006784681284,25.898052383526643,0.34999847412109375,-0.30749180894351014,0.31350212097167685,-0.31753061022552487,0.9445348521688786,-0.002014244626927564,0.6290184865702813,-0.6608433888363123,77.61222072923546,32.23255095789957,0.31551636559860224,7,-0.07500076293945312,0.00499725341796875,0.9649982452392578,0.2749977111816406,0.7899971008300852,0,0.031306989066459234,5.7998474156017545,38.18000030517578,-1.0000206202573023,38.11999893188477,2.1578461291358817,38.09000015258789,0.031306989066459234
9426,2017-08-01,38.61000061035156,38.810001373291016,38.38999938964844,38.400001525878906,3314900.0,0.007304950845841596,-2.6521378578299664,1.6153643005956748,64.21057703762108,51.956406663050444,-0.3593977811949145,-0.6158986707863932,0.4065208698742424,-0.46374834146673294,25.714227850453963,0.4799995422363281,-0.16079051581881743,0.5770008087158232,-0.09871751643211724,1.2527191338637635,0.23914164614185296,0.9148599712897934,-0.8789916288899207,79.99992370605469,31.729272446364526,0.33785916257396886,8,-0.2999992370605469,-0.27500152587890625,0.6549997329711914,0.03999900817871094,0.5499992370605469,1,0.019943031483848905,1.4138067113034556,38.33000183105469,5.7998474156017545,38.18000030517578,-1.0000206202573023,38.11999893188477,0.019943031483848905
9427,2017-08-02,38.959999084472656,38.959999084472656,38.349998474121094,38.47999954223633,3731200.0,0.009064969401405776,1.5416716337251348,2.285722070844687,76.76064189166533,55.91850412031961,-0.6456037296696877,-0.9624755517389545,0.05156248139611819,-0.7798548710984363,25.298420872539207,0.6100006103515625,-0.007928324748796456,0.8934993743896484,0.10681269410024896,1.680186054679048,0.5001560342449523,1.2868427145343446,-1.142670711664664,100.0,43.73877891598008,0.3933433401446997,8,-0.5749988555908203,-0.6599998474121094,0.3175010681152344,-0.2499980926513672,0.5900001525878906,2,0.005646848713371844,-2.6521378578299664,38.61000061035156,1.4138067113034556,38.33000183105469,5.7998474156017545,38.18000030517578,0.005646848713371844
9428,2017-08-03,39.11000061035156,39.18000030517578,38.349998474121094,38.41999816894531,3207900.0,0.0038501419251493196,1.0,1.4375064571760088,80.06876951593931,59.48835984986394,-0.7366884278178745,-1.0829404061554726,-0.10627147997052333,-0.8968238696069903,24.78225013861799,0.8300018310546875,0.14078288696140362,0.9895008087158175,0.07541198490255852,1.9035896325290764,0.532456396809188,1.446545220622447,-1.1784051663771038,94.69699159032454,31.849749442410484,0.45704441190663125,8,-0.6149997711181641,-0.8100013732910156,0.21500015258789062,-0.3099994659423828,0.720001220703125,3,0.0033239853256568086,1.5416716337251348,38.959999084472656,-2.6521378578299664,38.61000061035156,1.4138067113034556,38.33000183105469,0.0033239853256568086
9429,2017-08-04,38.790000915527344,39.06999969482422,38.65999984741211,38.9900016784668,2562000.0,-0.008182042695737524,1.2777972046497335,-0.28985515258735073,69.17814124839974,61.34603440908906,-0.42361157188213383,-0.74440009866764,0.19298928854661312,-0.5449977270012738,24.26967651090974,0.4500007629394531,0.2207329189700431,0.6335010528564453,-0.3277113052424738,1.5947134109553645,0.15289487380698574,1.1141072319059049,-0.7085968882087244,65.17859271596487,1.153952650637052,0.4806061790494582,8,-0.2950000762939453,-0.6050014495849609,0.5349998474121094,0.010000228881835938,0.279998779296875,4,0.008249540790707277,1.0,39.11000061035156,1.5416716337251348,38.959999084472656,-2.6521378578299664,38.61000061035156,0.008249540790707277
9430,2017-08-07,38.83000183105469,38.849998474121094,38.65999984741211,38.70000076293945,1581100.0,0.0010312171844093498,1.2353521980118034,-0.6500028610120353,69.3878186538785,64.12183637788289,-0.4427637928307959,-0.7529074341029016,0.12164809611904559,-0.5601210623816044,23.563629693181838,0.18999862670898438,0.2792628243301465,0.6290018081665067,-0.371607534450213,1.6296111507832265,0.12869713685814332,1.1293064794748702,-0.6167662503932121,57.83160216931703,-6.888565228352796,0.5003046713083602,8,-0.33500099182128906,-0.6450023651123047,0.36499786376953125,-0.030000686645507812,-0.01000213623046875,0,0.008756021680604409,1.2777972046497335,38.790000915527344,1.0,39.11000061035156,1.5416716337251348,38.959999084472656,0.008756021680604409
9431,2017-08-08,38.83000183105469,38.849998474121094,38.68999862670898,38.7400016784668,1863600.0,0.0,1.461660357425939,0.69230317791015,64.14349350513159,65.5707837148239,-0.34413297672458754,-0.7047691826270253,0.09095119695930265,-0.5324361787682648,22.195683860400596,0.15999984741211648,0.29803972651868094,0.5755016326904325,-0.4401346384105622,1.5911379037914273,0.06768349713993871,1.0833197682409264,-0.5007544834514945,57.83160216931703,-5.843395075661178,0.5078181355504959,8,-0.3100013732910156,-0.6450023651123047,0.3299980163574219,-0.030000686645507812,0.28999710083008523,1,0.00746837721233784,1.2353521980118034,38.83000183105469,1.2777972046497335,38.790000915527344,1.0,39.11000061035156,0.00746837721233784
9432,2017-08-09,38.599998474121094,38.900001525878906,38.560001373291016,38.86999893188477,3095100.0,-0.005923341387783498,1.060571732420904,-3.000000000000079,56.870170656812554,66.23163637014648,-0.038195125278498665,-0.43401085153252694,0.2866297669667759,-0.27979612129560394,20.68978759936441,0.3400001525878906,0.30923807113124013,0.30549831390381144,-0.6977074857148722,1.308704113522495,-0.19610458590553037,0.8071012137131532,-0.1686607716091899,30.12041547936391,-30.17024444055963,0.5016028998093435,8,-0.07999801635742188,-0.41499900817871094,0.44000244140625,0.20000267028808594,0.7100028991699219,2,0.014507808171714265,1.461660357425939,38.83000183105469,1.2353521980118034,38.83000183105469,1.2777972046497335,38.790000915527344,0.014507808171714265
9433,2017-08-10,38.75,38.83000183105469,38.47000122070313,38.61000061035156,1877100.0,0.0038860500468536063,1.3999796551548278,-0.5185153788552965,54.06505136654392,66.17825386047909,-0.09994309456199346,-0.5068234127463711,0.10204923588965187,-0.40302508558582417,18.62315725731754,0.3600006103515554,0.38768244933735474,0.38999977111816264,-0.547185933808926,1.3271854760452513,-0.07859308134538168,0.858592623581707,0.43000030517578125,46.66658189540011,-8.534568169529926,0.4685928524635432,8,-0.12999916076660156,-0.5650005340576172,0.20000076293945312,0.05000114440917969,0.3600006103515625,3,0.0206451416015625,1.060571732420904,38.599998474121094,1.461660357425939,38.83000183105469,1.2353521980118034,38.83000183105469,0.0206451416015625
9434,2017-08-11,38.4900016784668,38.84000015258789,38.38999938964844,38.7400016784668,1661700.0,-0.006709634104082651,1.0000169543250483,-1.7857220708446866,51.75097334020078,65.15951524624364,0.23317408821371544,-0.1663568257977417,0.32212253337350205,-0.1281923010039776,16.0124069097702,0.4500007629394531,0.43347030165813294,0.07350139617919638,-0.7376137537166088,0.8846165460750015,-0.33205617876870974,0.4790589711271025,0.6757986450195332,19.608209792511257,-31.93821110586126,0.40555757494790334,8,0.2749977111816406,-0.30500221252441406,0.39499855041503906,0.3099994659423828,0.7299995422363352,4,0.03481423991045318,1.3999796551548278,38.75,1.060571732420904,38.599998474121094,1.461660357425939,38.83000183105469,0.03481423991045318
9435,2017-08-14,38.66999816894531,38.709999084472656,38.459999084472656,38.56999969482422,2343500.0,0.004676447976857734,1.7777730682829653,-0.399993896484375,65.08614311035976,65.25680036543683,0.11899113473040757,-0.2820557140424995,0.1002455603869663,-0.2948714412700042,13.260568369344416,0.25,0.48727742173740296,0.20349788665771484,-0.5337884261736505,0.9407841994890802,-0.1651452697579714,0.5721410430734011,0.4647701171874985,54.90149146558559,-2.113411098098645,0.3686431564156844,8,0.095001220703125,-0.4849987030029297,0.21500205993652344,0.1300029754638672,0.17000198364257812,0,0.010343975816376805,1.0000169543250483,38.4900016784668,1.3999796551548278,38.75,1.060571732420904,38.599998474121094,0.010343975816376805
9436,2017-08-15,38.91999816894531,38.93999862670898,38.5099983215332,38.52999877929688,1778600.0,0.006464960223369509,1.000000000000033,3.9000534065765673,66.93872975291669,64.16547679446475,-0.09209625339044436,-0.4587002959986819,-0.1883038387449858,-0.5299651528839249,11.083202162458752,0.43000030517577414,0.5367578611745003,0.39199790954589986,-0.2743540327191383,1.058349851810938,0.05882193841338079,0.7251738806784189,0.18497936132812498,96.36354808952885,34.62427020143608,0.33317597113251796,8,-0.154998779296875,-0.7349987030029297,-0.06249809265136719,-0.11999702453613281,-0.10999679565429688,1,-0.0025693339883269273,1.7777730682829653,38.66999816894531,1.0000169543250483,38.4900016784668,1.3999796551548278,38.75,-0.0025693339883269273
9437,2017-08-16,39.04999923706055,39.13999938964844,38.81999969482422,38.88999938964844,1868100.0,0.0033402125958721385,-1.1333367241839707,0.4102566610587343,68.23527827809251,62.850644434703995,-0.23243081307340674,-0.5433115737983201,-0.35226997122620674,-0.6435139505929328,10.934344814035086,0.31999969482421875,0.5631326817090283,0.4754989624023409,-0.20069645440150907,1.1516943792061909,0.13740125400041592,0.8135966708042659,-0.6599998474121094,87.99997965494791,21.91281258205008,0.3380977084019236,8,-0.2849998474121094,-0.8649997711181641,-0.3774986267089844,-0.2499980926513672,-0.5799980163574148,2,0.0017925658435811176,1.000000000000033,38.91999816894531,1.7777730682829653,38.66999816894531,1.0000169543250483,38.4900016784668,0.0017925658435811176
9438,2017-08-17,38.81999969482422,39.15999984741211,38.79999923706055,39.060001373291016,2235100.0,-0.005889873155696446,-1.5714091088677267,-1.5000119209403238,61.764689382804704,62.02692756074899,-0.05352241977102068,-0.2820952875623419,-0.15187123900719257,-0.39759390771214953,10.567311442702612,0.3600006103515625,0.5510058926474386,0.21649951934814737,-0.44895670209219674,0.8819557407884915,-0.11622859137202823,0.549227630068323,-0.4150003051757807,55.84416227811604,-12.792667067109058,0.33272811072017305,8,-0.04500007629394531,-0.6350002288818359,-0.26999950408935547,-0.019998550415039062,-0.18000030517578125,3,0.012622402944844069,-1.1333367241839707,39.04999923706055,1.000000000000033,38.91999816894531,1.7777730682829653,38.66999816894531,0.012622402944844069
9439,2017-08-18,38.91999816894531,39.040000915527344,38.65999984741211,38.83000183105469,2413000.0,0.0025759524705619707,1.303023997780552,-0.374982118731622,61.04862813676914,61.10035083662573,-0.1487882323035592,-0.3720271346671211,-0.2728593564439734,-0.48316415794872825,10.712436934189988,0.3800010681152344,0.4696435250386912,0.2979980468750014,-0.3816172601896568,0.9776133539396596,-0.041809606657331244,0.6378057004073341,-0.48479876098632957,65.71408330199834,-1.7135829447493762,0.3398076535323298,8,-0.14499855041503906,-0.7349987030029297,-0.5199995040893555,-0.11999702453613281,-0.17999649047851562,4,0.004881871797153714,-1.5714091088677267,38.81999969482422,-1.1333367241839707,39.04999923706055,1.000000000000033,38.91999816894531,0.004881871797153714
9440,2017-08-21,38.93999862670898,39.0099983215332,38.7400016784668,38.86000061035156,1598600.0,0.0005138864004270438,1.4545438782056839,0.888903017972115,56.846432308113464,60.28956625917928,-0.16935417743915337,-0.368385409787102,-0.3072798775165282,-0.4843221191858049,11.157340277233436,0.26999664306640625,0.3581725806571612,0.2909986495971637,-0.39436340076746035,0.9763606999617878,-0.051682375585151874,0.6336796747794793,-0.47580720117186814,66.1537378076682,0.3033083447452327,0.3426810251823137,8,-0.16499900817870383,-0.6899986267089773,-0.7099990844726491,-0.24499893188475852,-0.9300003051757741,0,0.007190616432176888,1.303023997780552,38.91999816894531,-1.5714091088677267,38.81999969482422,-1.1333367241839707,39.04999923706055,0.007190616432176888
9441,2017-08-22,39.040000915527344,39.040000915527344,38.79999923706055,38.88999938964844,3073700.0,0.0025681122841585413,2.1999898275774377,1.8750655667351817,51.85189109764195,59.73197964149365,-0.2642211261714422,-0.4048739637583907,-0.41052137986481796,-0.5615157292837765,10.911145316167998,0.24000167846679688,0.30821431263861854,0.337500953674315,-0.2892320744663195,0.9642339818149495,0.024134439603997748,0.6508674677446322,-0.5479771531152338,76.00021362304688,13.871756070109079,0.3133665140703189,8,-0.2650012969970703,-0.6599998474121094,-0.9275016784667969,-0.345001220703125,-0.8600006103515625,1,-0.005122970242039782,1.4545438782056839,38.93999862670898,1.303023997780552,38.91999816894531,-1.5714091088677267,38.81999969482422,-0.005122970242039782
9442,2017-08-23,39.52000045776367,39.54999923706055,38.88999938964844,39.0099983215332,3034300.0,0.01229506995337748,1.3157901781531502,3.3999796551548753,58.23292311321983,60.19507650223542,-0.670505108268415,-0.8139817433368748,-0.8914730274978382,-1.0180788964291878,10.89336592559456,0.6599998474121094,0.2647669292862531,0.7460004806518583,0.08798450396288615,1.4040164573408305,0.41699249230737223,1.0750084689963444,-1.001257651951562,96.62934832924718,37.02521450716414,0.32900798834448663,8,-0.5500011444091797,-0.8400001525878906,-1.4200010299682617,-0.8250007629394531,-1.5699996948242188,2,-0.01796556367025992,2.1999898275774377,39.040000915527344,1.4545438782056839,38.93999862670898,1.303023997780552,38.91999816894531,-0.01796556367025992
9443,2017-08-24,39.5,39.560001373291016,39.34000015258789,39.47000122070313,2133900.0,-0.0005060844517207341,1.93331977010325,0.058820889493905015,66.21000668877679,61.801635763188315,-0.5955584171299648,-0.7223282793375176,-0.8826705123610168,-0.9700496524009026,11.242859259685778,0.220001220703125,0.2477978199925559,0.6569999694824205,-0.0016777154800635685,1.3156776544449045,0.32766112700117844,0.9863388119636625,-0.9193818083129841,93.33319204848895,33.01174892555997,0.3293388424812425,8,-0.48999977111816406,-0.8149986267089844,-1.3550004959106445,-0.8050003051757812,-1.779998779296868,3,-0.02607591846321189,1.3157901781531502,39.52000045776367,2.1999898275774377,39.040000915527344,1.4545438782056839,38.93999862670898,-0.02607591846321189
9444,2017-08-25,39.59000015258789,39.810001373291016,39.5,39.560001373291016,1597300.0,0.00227848487564275,-3.1333095976806877,1.000000000000237,66.96423553694379,62.01031269947543,-0.5734154050176699,-0.7391765806386132,-0.9878892896367617,-1.035364550320935,11.746892411620923,0.3100013732910156,0.2747250371808576,0.6765001296997042,0.014787366723687967,1.3382128926757204,0.3456437482116925,1.0073565111877159,-0.931031306372553,79.43913238785856,18.02601928884576,0.33085638148800833,8,-0.43000030517578125,-0.779998779296875,-1.4450006484985352,-0.8950004577636719,-2.1300010681152344,4,-0.0239959777539267,1.93331977010325,39.5,1.3157901781531502,39.52000045776367,2.1999898275774377,39.040000915527344,-0.0239959777539267
9445,2017-08-28,39.52999877929688,39.68000030517578,39.29999923706055,39.61000061035156,2119900.0,-0.0015155689077986922,2.454535996670828,-2.6668362156660907,65.21730477068745,61.81904325700552,-0.4230859659018833,-0.616260973846444,-0.9457295317441989,-0.9530116089153111,12.568549688940294,0.3800010681152344,0.3031923357216968,0.5564989089965877,-0.1000396858919288,1.2130375038851042,0.22822961155232946,0.884768206440846,-0.7559266803739746,72.27702952796125,9.980816695151006,0.32826929744425737,8,-0.2949981689453196,-0.7199974060058665,-1.3649988174438548,-0.8349990844726634,-1.8799972534179759,0,-0.01998474893057245,-3.1333095976806877,39.59000015258789,1.93331977010325,39.5,1.3157901781531502,39.52000045776367,-0.01998474893057245
9446,2017-08-29,39.38000106811523,39.650001525878906,39.36000061035156,39.59000015258789,1443900.0,-0.003794528606467229,-1.32000732421875,2.6249284760636447,67.56764651805346,61.74486195033451,-0.2245931579352387,-0.42753914707061114,-0.8185856957478919,-0.7797109509496707,13.554271125695719,0.29000091552734375,0.35970651112817364,0.36800117492675355,-0.289092966824839,1.025095316678346,0.03945410405095373,0.6965482458025534,-0.5023360417555054,53.26093716958289,-12.56393130649218,0.3285470708757972,8,-0.14500045776366477,-0.5699996948242116,-1.1850013732910085,-0.6850013732910085,-2.0800018310546804,1,-0.03478930191526264,2.454535996670828,39.52999877929688,-3.1333095976806877,39.59000015258789,1.93331977010325,39.5,-0.03478930191526264
9447,2017-08-30,39.18000030517578,39.41999816894531,39.11000061035156,39.27000045776367,1825100.0,-0.005078739398546639,-1.6956363093559783,0.42857402361488106,59.47138636722649,61.49005050415915,-0.004707507983610526,-0.22157144732966572,-0.6364968765576435,-0.5550982687120651,13.981009702830443,0.30999755859375,0.36530696922933004,0.1570003509521456,-0.5037839366948589,0.8177846385991501,-0.17339179287135664,0.48739249477564783,-0.20910164412293142,9.999945504384172,-55.84213947054808,0.3303921438235028,8,0.05500030517578125,-0.3699989318847656,-0.9850006103515625,-0.4850006103515625,-1.8600006103515625,2,-0.02552322593698131,-1.32000732421875,39.38000106811523,2.454535996670828,39.52999877929688,-3.1333095976806877,39.59000015258789,-0.02552322593698131
9448,2017-08-31,39.2400016784668,39.31999969482422,39.16999816894531,39.2599983215332,2086200.0,0.0015314286070358119,1.1428882833787466,0.22218454626372228,68.11594469978144,62.27530790004941,0.0012669818781745334,-0.285997331500802,-0.7156941493353202,-0.5900485972675114,13.994487171739173,0.15000152587890625,0.3478550272976122,0.21050167083740234,-0.45641519853084844,0.8774185402056531,-0.12295676384672305,0.5439601055215277,-0.1851927461901326,18.571560917924153,-50.924515560598486,0.3334584346841266,8,0.034999847412109375,-0.4050006866455078,-1.0800018310546875,-0.5450019836425781,-1.8100013732910156,3,-0.032874639662292315,-1.6956363093559783,39.18000030517578,-1.32000732421875,39.38000106811523,2.454535996670828,39.52999877929688,-0.032874639662292315
9449,2017-09-01,39.11000061035156,39.400001525878906,38.9900016784668,39.31999969482422,1797100.0,-0.0033129730518480782,1.2161989401406272,10.501716901945823,60.89112650415839,62.72471836627662,0.1799811866711991,-0.13786173156999837,-0.5948673859674045,-0.4366158066696926,13.802911080519195,0.4099998474121094,0.31155352742026565,0.06450061798095419,-0.5935181895033068,0.7225194254652152,-0.26450878576117987,0.39351002172308824,0.7000007629394531,17.391184161787717,-51.722348629404536,0.32900940374213217,9,0.19499969482421875,-0.27499961853027344,-0.9375009536743164,-0.41500091552734375,-1.2600021362304688,4,-0.03554076624791791,1.1428882833787466,39.2400016784668,-1.6956363093559783,39.18000030517578,-1.32000732421875,39.38000106811523,-0.03554076624791791
9450,2017-09-05,39.16999816894531,39.16999816894531,38.900001525878906,39.16999816894531,2270300.0,0.0015340720444241285,1.0,-0.0,56.83059425836523,63.27790760635698,0.17437774524590566,-0.18032706769323426,-0.6574060659887806,-0.47946075525342735,13.50264406476541,0.26999664306640625,0.31285876332152185,0.10749835968017862,-0.5446199747887874,0.7596166941491447,-0.2185608075543044,0.43355752691466165,0.6236032104492182,35.99955240885417,-28.441522029866192,0.3260591672344824,9,0.18000221252441406,-0.23499679565429688,-0.9324979782104492,-0.47499847412109375,-1.25,1,-0.04365583774339754,1.2161989401406272,39.11000061035156,1.1428882833787466,39.2400016784668,-1.6956363093559783,39.18000030517578,-0.04365583774339754
9451,2017-09-06,39.11999893188477,39.349998474121094,39.02999877929688,39.2599983215332,3054600.0,-0.001276467689502736,-1.0000000000000444,-100.0,51.99999128069217,62.58535962496502,0.26476045510423774,-0.1132968091307518,-0.6254107524688379,-0.4092321336060252,13.361258271152149,0.31999969482421164,0.31087787739178196,0.042999267578132105,-0.6001873638489243,0.6861858990051886,-0.2785940481353961,0.36459258329166033,0.6378584533691338,42.307466584504795,-18.362350783368484,0.32159331571352984,9,0.2350025177001882,-0.03999900817871804,-0.8249988555908274,-0.424999237060554,-0.75,2,-0.03757662183389643,1.0,39.16999816894531,1.2161989401406272,39.11000061035156,1.1428882833787466,39.2400016784668,-0.03757662183389643
9452,2017-09-07,39.15999984741211,39.22999954223633,38.650001525878906,38.849998474121094,3162400.0,0.0010225183184944253,1.5777645911923028,-2.214305177111829,60.89743119490406,61.995073458979164,0.1881043560561011,-0.11509362932156364,-0.674617725851455,-0.4341541661552526,13.424110388434393,0.5799980163574219,0.32682929092678137,0.05500011444091513,-0.5482719759694632,0.6582722048512935,-0.2466359307642776,0.35663615964610784,0.563543303466794,67.99977620442709,6.441968411471514,0.30163604520519066,9,0.07000160217285156,-0.07999992370605469,-0.8374996185302734,-0.4650001525878906,-1.5999984741210938,3,-0.04749746214502304,-1.0000000000000444,39.11999893188477,1.0,39.16999816894531,1.2161989401406272,39.11000061035156,-0.04749746214502304
9453,2017-09-08,39.54999923706055,39.65999984741211,39.08000183105469,39.209999084472656,3090400.0,0.00995912643432284,1.0714164072451822,1.0967698271088415,67.02703482917408,62.00205115811586,-0.21686215464255554,-0.46597696401808264,-1.0636783197076554,-0.8093681476484846,13.9082860518489,0.5799980163574219,0.363593857264064,0.4049995422363253,-0.2052120829766082,1.0152111674492588,0.0998937296298621,0.7101053548427885,-0.8999977111816406,89.10883236077277,26.91694324743493,0.30510581260646574,9,-0.3849983215332031,-0.4699993133544922,-1.2074995040893555,-0.8549995422363281,-2.1499977111816406,4,-0.056384313154340004,1.5777645911923028,39.15999984741211,-1.0000000000000444,39.11999893188477,1.0,39.16999816894531,-0.056384313154340004
9454,2017-09-11,39.83000183105469,39.900001525878906,39.5099983215332,39.52999877929688,3140800.0,0.007079711741985628,-1.2941097273645237,0.8823615209415357,71.09007909604544,62.6545816387112,-0.5132097982189805,-0.6750531534079158,-1.333666271732156,-1.0675379002739334,14.828808297149642,0.3900032043457031,0.3525621993321124,0.6180021286010771,0.016403016479650034,1.219601240722504,0.3172025725403671,0.918801684661787,-1.1800003051757812,94.4000244140625,31.358095795148706,0.30079955606071207,9,-0.5550003051757812,-0.6850013732910156,-1.4325017929077148,-1.1350021362304688,-2.3500022888183594,0,-0.060256123915306214,1.0714164072451822,39.54999923706055,1.5777645911923028,39.15999984741211,-1.0000000000000444,39.11999893188477,-0.060256123915306214
9455,2017-09-12,39.06999969482422,39.77000045776367,38.81999969482422,39.72000122070313,2861500.0,-0.019081147408783417,1.5333353678385417,-2.1666497126291375,50.541493375933015,60.76278684514226,0.19520763788219142,0.12274584441043146,-0.5722743045327761,-0.29037964167373076,15.473430888682687,1.0100021362304688,0.3041683053023405,-0.16200008392333842,-0.7121245414984969,0.38812437365182006,-0.4370623127109141,0.11306214486423727,-0.36999816894531534,33.599853515625,-26.65442846089511,0.2750622287875791,9,0.2050018310546875,0.07500076293945312,-0.7299995422363281,-0.375,-1.5499992370605469,1,-0.03122603609502317,-1.2941097273645237,39.83000183105469,1.0714164072451822,39.54999923706055,1.5777645911923028,39.15999984741211,-0.03122603609502317
9456,2017-09-13,38.81999969482422,39.060001373291016,38.79999923706055,39.060001373291016,3443000.0,-0.006398771485865096,1.1666693157434633,0.36923248471189896,36.22048308395164,58.17935314700061,0.3994210601565129,0.38458812310197743,-0.31151039565087046,-0.026578831153884153,15.557770488571588,0.2700004577636719,0.23519141758255557,-0.4070001602172866,-0.9707142430826536,0.15671392264808048,-0.6888572016499737,-0.1251431187845995,-0.07199816894531352,13.599853515624998,-40.31605176714882,0.2818570414326853,9,0.4550018310546875,0.3250007629394531,-0.4799995422363281,-0.125,-1.0099983215332031,2,-0.023183965300208387,1.5333353678385417,39.06999969482422,-1.2941097273645237,39.83000183105469,1.0714164072451822,39.54999923706055,-0.023183965300208387
9457,2017-09-14,39.11999893188477,39.18999862670898,38.650001525878906,38.83000183105469,3497700.0,0.007727955677973686,1.5116349216206886,-1.2083128029881882,43.262400794321906,55.41784826861622,0.10059410784200651,0.09497119682587396,-0.5973602260792106,-0.31201036374992697,15.274643223495374,0.539997100830071,0.17644410880541983,-0.11050090789794353,-0.6704444060297732,0.4494425902338861,-0.39047265696385836,0.1694708411679713,0.7800025939941335,37.59979248046932,-10.862056746384596,0.27997174906591415,9,0.15500259399413352,0.025001525878899145,-0.7674989700317454,-0.424999237060554,-1.3699989318847727,3,-0.019171779664562072,1.1666693157434633,38.81999969482422,1.5333353678385417,39.06999969482422,-1.2941097273645237,39.83000183105469,-0.019171779664562072
9458,2017-09-15,39.310001373291016,39.31999969482422,38.88999938964844,39.02000045776367,6445100.0,0.004856913256492401,1.7742173656231541,1.0000131542599826,45.20550987508196,53.67500197649662,-0.08765223060903793,-0.0594893785323265,-0.7623317574170443,-0.48874709291023066,14.865417475298612,0.43000030517578125,0.12482007034201814,0.05500144958496378,-0.4711773208763219,0.5811802200462495,-0.20808793564567907,0.3180908348156066,0.565000152587892,52.79998779296875,7.915486717039023,0.263089385230642,9,-0.034999847412109375,-0.16500091552734375,-0.9575014114379883,-0.6150016784667969,-1.1800003051757884,4,-0.044517932812615735,1.5116349216206886,39.11999893188477,1.1666693157434633,38.81999969482422,1.5333353678385417,39.06999969482422,-0.044517932812615735
9459,2017-09-18,39.11000061035156,39.40999984741211,38.7599983215332,39.310001373291016,3970700.0,-0.0050877831582917254,2.2500262261937687,-0.6896556260029991,43.137296456326645,52.15352444293677,0.1255516272243895,0.16387784039805808,-0.5403975739651941,-0.2729961440636046,14.99754744876942,0.6500015258789062,0.10312979312126203,-0.15449943542480327,-0.6617309400484572,0.3527320691988507,-0.4081151877366267,0.09911631688702016,0.7405009155273419,41.0713859966417,-0.33376296746637735,0.25361575231182626,9,0.16500091552734375,0.034999847412109375,-0.7075004577636719,-0.41500091552734375,-1.19000244140625,0,-0.043722808943655656,1.7742173656231541,39.310001373291016,1.5116349216206886,39.11999893188477,1.1666693157434633,38.81999969482422,-0.043722808943655656
9460,2017-09-19,39.22000122070313,39.33000183105469,38.9900016784668,39.15999984741211,2989400.0,0.0028125954649680374,1.4285500197544994,-0.3000057220241062,47.35100299743478,51.6369701892415,0.02613862147388346,0.0800332282758518,-0.6225433633074786,-0.368682473312397,15.136817890190219,0.3400001525878906,0.05840827804990312,-0.058498954772943534,-0.542964357028417,0.42596644748253,-0.30073165590067674,0.18373374635478967,0.6064903051757753,75.00012548374076,33.64493003715549,0.24223270112773557,9,0.055000305175774145,-0.040000915527350855,-0.745001792907722,-0.5250015258789134,-1.5300025939941548,1,-0.04436516125217016,2.2500262261937687,39.11000061035156,1.7742173656231541,39.310001373291016,1.5116349216206886,39.11999893188477,-0.04436516125217016
9461,2017-09-20,38.84000015258789,39.34000015258789,38.72999954223633,39.22999954223633,2693800.0,-0.009688961149614927,1.0,-6.499841057917725,44.687511548369635,49.83586800629323,0.4048156994750727,0.4682920649032951,-0.2127259780906101,0.02308951467094289,15.395026112933182,0.6100006103515625,0.031884266069027944,-0.4284999847412081,-0.9411314428463342,0.08413147336391802,-0.6848157137937676,-0.1721842556886486,0.9629615732910182,24.999874516260185,-19.482086937256717,0.2563157290525616,9,0.4350013732910156,0.36499977111816406,-0.36500072479248047,-0.14500045776367188,-1.1500015258789134,2,-0.0339855738835847,1.4285500197544994,39.22000122070313,2.2500262261937687,39.11000061035156,1.7742173656231541,39.310001373291016,-0.0339855738835847
9462,2017-09-21,38.810001373291016,39.06999969482422,38.7599983215332,38.86999893188477,1395500.0,-0.0007723681559994588,-2.8749284760633227,0.1538401345905734,43.21767320739641,47.190383381651266,0.4245970361256255,0.4662785508623415,-0.15393426861872683,0.06688001948978695,14.439913331459298,0.3100013732910156,0.010534360650453323,-0.4229988098144517,-0.9600514048441013,0.11405378521519793,-0.6915251073292765,-0.15447251229962689,0.9699011485878941,11.764969875124818,-34.50758802516805,0.268526297514825,9,0.4650001525878906,0.4650001525878906,-0.33500194549560547,-0.11500167846679688,-1.0600013732910156,3,-0.025766554099845962,1.0,38.84000015258789,1.4285500197544994,39.22000122070313,2.2500262261937687,39.11000061035156,-0.025766554099845962
9463,2017-09-22,38.47000122070313,38.93999862670898,38.40999984741211,38.900001525878906,2237400.0,-0.00876063232561164,1.0784489722646382,7.166963377415106,40.532567084401826,43.79510426924642,0.6652464606845925,0.7643456930008696,0.2231073017846299,0.4178767787695108,13.65487633022342,0.5299987792968679,-0.005808359955729259,-0.71149902343749,-1.331830805092089,-0.09116724178289104,-1.0216649142647896,-0.40133313261019055,1.287303281255781,6.000137329102273,-42.111193922883544,0.3101658908272984,9,0.6199989318847585,0.6849994659423757,0.004998207092278051,0.22499847412108664,-0.9799995422363352,4,-0.018715913643268967,-2.8749284760633227,38.810001373291016,1.0,38.84000015258789,1.4285500197544994,39.22000122070313,-0.018715913643268967
9464,2017-09-25,38.63999938964844,38.84000015258789,38.38999938964844,38.459999084472656,5187500.0,0.004418980076710266,-1.8125074505877024,-0.4186050637852485,42.40690623073523,42.891261253113335,0.3449721932743586,0.5476025219214264,0.09546862776359433,0.2609334381491806,12.335598169087117,0.4500007629394531,-0.03995649632702225,-0.4940008163452134,-1.1279658900231126,0.1399642573326858,-0.810983353184163,-0.1770182795062638,1.0634129261286063,26.315768339644308,-22.36398149906543,0.3169825368389503,9,0.26000022888183594,0.5050010681152344,-0.15999984741210938,0.05500030517578125,-1.0799980163574219,0,-0.013198714533878553,1.0784489722646382,38.47000122070313,-2.8749284760633227,38.810001373291016,1.0,38.84000015258789,-0.013198714533878553
9465,2017-09-26,38.7400016784668,38.88000106811523,38.52000045776367,38.58000183105469,4516100.0,0.0025880509937366014,-1.5714091088676758,0.8888865341414827,44.63282011051809,43.82596536717627,0.2159459960026311,0.4062075235601412,0.029867553391071056,0.16735514748836522,11.625687239075047,0.3600006103515554,-0.1237608226271476,-0.3544986724853487,-0.982996605024006,0.27399926005330855,-0.6687476387546738,-0.04024970621602364,0.8846058617425285,36.8423166035569,-12.121194919938361,0.3142489662693271,9,0.15999794006347656,0.404998779296875,-0.26000213623046875,-0.24500274658203125,-1.8000030517578196,1,-0.021166842384967577,-1.8125074505877024,38.63999938964844,1.0784489722646382,38.47000122070313,-2.8749284760633227,38.810001373291016,-0.021166842384967577
9466,2017-09-27,38.0099983215332,38.54999923706055,37.61000061035156,38.47999954223633,3159700.0,-0.018843658371325178,2.0819596267854017,-2.9375104308227833,36.40663665418551,43.064213796050005,0.915211830539107,1.0838823971395968,0.7858539273233944,0.898165740548194,11.388046564409853,1.1300010681152344,-0.27286865723555565,-1.0160018920898466,-1.7942704777480643,-0.23773330643162893,-1.405136184918959,-0.6268675992607342,1.5405327296424716,27.397120685600818,-18.367016344183178,0.3891342928291101,9,0.5000019073486328,0.7450027465820312,0.5025014877319336,0.4350013732910156,-1.1099967956542969,2,-0.008418829491053659,-1.5714091088676758,38.7400016784668,-1.8125074505877024,38.63999938964844,1.0784489722646382,38.47000122070313,-0.008418829491053659
9467,2017-09-28,38.18000030517578,38.27000045776367,37.86000061035156,37.90999984741211,2346100.0,0.004472559619826955,-1.2162217892012825,-0.5744675670411012,32.917776904702336,41.6989101326745,0.668107310618737,0.8802526808015898,0.6304837961958611,0.7274130001347245,11.997312677909736,0.4099998474121094,-0.31709619586656146,-0.7959999084472642,-1.6567320663284377,0.06473224943390932,-1.226365987387851,-0.36563382950667744,1.2152883107339676,42.85718383139609,2.469453161979935,0.43036607894058726,9,0.3299999237060547,0.5750007629394531,0.39750003814697266,0.2649993896484375,-1.4399986267089844,3,-0.012833988332901614,2.0819596267854017,38.0099983215332,-1.5714091088676758,38.7400016784668,-1.8125074505877024,38.63999938964844,-0.012833988332901614
9468,2017-09-29,37.95000076293945,38.2400016784668,37.900001525878906,38.209999084472656,2866800.0,-0.0060240843477716854,1.1249776485033438,-0.9629551138049421,26.262675887420485,39.82395229168492,0.7653922397114314,1.0631622508494871,0.8688756141979042,0.9604262103697465,12.639504289252232,0.3400001525878906,-0.30605427375181193,-0.9614994049072294,-1.9260126180891177,0.0030138082746589134,-1.4437560114981736,-0.47924279831628525,1.302464812525642,26.77165590842342,-6.50364765349228,0.4822566065909435,9,0.5249996185302734,0.8050003051757812,0.8749990463256836,0.4949989318847656,-1.44000244140625,4,-0.005270112224471046,-1.2162217892012825,38.18000030517578,2.0819596267854017,38.0099983215332,-1.5714091088676758,38.7400016784668,-0.005270112224471046
9469,2017-10-02,37.72000122070313,38.13999938964844,37.63000106811523,38.02999877929688,4415400.0,-0.006060593876481057,-1.0816348773841045,1.1923059993837757,30.32076747527688,37.931703900334035,0.8688544995648115,1.2476551114333674,1.0947741711358177,1.1895778384805524,14.03266855523036,0.5099983215332102,-0.34681772980414394,-1.1219989776611285,-2.2176861840461513,-0.026311771276105844,-1.66984258085364,-0.5741553744686172,1.4010671575528804,8.66146226004272,-23.557711394026576,0.5478436031925118,10,0.7549991607665945,1.0349998474121023,1.1274995803832937,0.7249984741210866,-0.5100021362304759,0,-0.006097548642445383,1.1249776485033438,37.95000076293945,-1.2162217892012825,38.18000030517578,2.0819596267854017,38.0099983215332,-0.006097548642445383
9470,2017-10-03,37.459999084472656,37.709999084472656,37.09000015258789,37.68999862670898,3652100.0,-0.006892951426729299,3.592576894276551,0.741939850364222,30.23260713834226,36.325603410331,0.9531830234078953,1.4471774031784932,1.3524051354738233,1.4470518470589013,15.997263608977255,0.6300010681152415,-0.42270384447363796,-1.2965011596679688,-2.5411663418094577,-0.05183597752647984,-1.9188337507387132,-0.6741685685972243,1.540183872351001,25.342408486400338,-8.850620209117807,0.6223325910707451,10,0.6200008392333984,1.0350017547607422,1.5250015258789062,1.0400009155273438,-0.5400009155273438,1,0.0026695753139998057,-1.0816348773841045,37.72000122070313,1.1249776485033438,37.95000076293945,-1.2162217892012825,38.18000030517578,0.0026695753139998057
9471,2017-10-04,37.650001525878906,37.68000030517578,37.36999893188477,37.5,4033200.0,0.005072142179656458,1.9524069028155544,-0.6521818453220309,27.92805486727069,34.62675692809481,0.6443923050732465,1.2030824744450044,1.17605279462758,1.2520877355767084,17.56631160771871,0.3100013732910085,-0.47975571653793736,-1.032998847961423,-2.358285130687001,0.2922874347641553,-1.6956419893242085,-0.37035570659863737,1.1591631505211737,47.457731225551996,13.129882672682342,0.6626431413627876,10,0.36499786376953125,0.8449993133544922,1.3724994659423828,0.8499984741210938,-0.8900032043457031,2,-0.01885797796533706,3.592576894276551,37.459999084472656,-1.0816348773841045,37.72000122070313,1.1249776485033438,37.95000076293945,-0.01885797796533706
9472,2017-10-05,37.29999923706055,37.59000015258789,37.20000076293945,37.59000015258789,5561800.0,-0.009296209153611401,1.6896424719160243,-1.93331977010325,21.203516066482592,32.47908459277045,0.8467167722633349,1.482607506624916,1.5320510462361625,1.5939249797820167,19.759066306539776,0.4500007629394531,-0.5799504858563012,-1.2900011062622099,-2.730396246209928,0.15039403368550808,-2.0101986762360724,-0.5698035362883473,1.3372489869583148,18.26076572482469,-13.163289421420863,0.7201975699738606,10,0.6850013732910156,1.1950016021728516,1.7225017547607422,1.2000007629394531,-1.0099983215332031,3,-0.01072379944673596,1.9524069028155544,37.650001525878906,3.592576894276551,37.459999084472656,-1.0816348773841045,37.72000122070313,-0.01072379944673596
9473,2017-10-06,37.31999969482422,37.36000061035156,37.09000015258789,37.16999816894531,3318100.0,0.0005362053129427391,1.347795800577172,-0.5172450080239931,22.960815950213217,30.318407894934676,0.7224018129317784,1.3565248154253737,1.5174354838131592,1.5713814245446756,21.648900524293353,0.2700004577636719,-0.6508227092311785,-1.1585006713867188,-2.6308897167583396,0.3138883739849021,-1.8946951940725256,-0.4223061487009119,1.1625237220515459,21.904734224398823,-7.956175385996879,0.7361945226858088,10,0.6650009155273438,1.1750011444091797,1.7025012969970703,1.1800003051757812,-0.6899986267089915,4,-0.015541211712224667,1.6896424719160243,37.29999923706055,1.9524069028155544,37.650001525878906,3.592576894276551,37.459999084472656,-0.015541211712224667
9474,2017-10-09,37.43000030517578,37.59000015258789,37.27999877929688,37.27999877929688,2159100.0,0.002947497621947237,-3.1333095976809844,0.9999999999999526,22.960815950213046,27.910407432678557,0.4723895816244479,1.1146518773953034,1.412274690844015,1.4560984602611597,22.845832434677085,0.3100013732910085,-0.720435769097179,-0.9284999847412081,-2.326427844616532,0.4694278751341159,-1.62746391467887,-0.2295360548035461,0.9132707852711945,54.83882876286693,29.420048059406696,0.6989639299376617,10,0.3899993896484375,1.0650005340576172,1.6250009536743164,1.0699996948242188,-0.3600006103515625,0,-0.024579267329457144,1.347795800577172,37.31999969482422,1.6896424719160243,37.29999923706055,1.9524069028155544,37.650001525878906,-0.024579267329457144
9475,2017-10-10,37.849998474121094,37.9900016784668,37.43999862670898,37.54999923706055,2782900.0,0.011220896754500886,-1.115394490701653,1.9999745689436887,35.2238992922903,27.778992170245758,-0.09737177381293805,0.6309152983872295,0.997260803893198,1.0314501826416205,24.618769074349906,0.5600013732910156,-0.7484223458581098,-0.4475017547607436,-1.8209632654419394,0.9259597559204522,-1.1342325101013415,0.2392290005798543,0.36794552253997637,84.44411477980756,56.536258509484526,0.6867307553405975,10,-0.1699981689453125,0.6450023651123047,1.2200021743774414,0.6500015258789062,-1.2999992370605469,1,-0.016908835282675616,-3.1333095976809844,37.43000030517578,1.347795800577172,37.31999969482422,1.6896424719160243,37.29999923706055,-0.016908835282675616
9476,2017-10-11,37.91999816894531,38.2599983215332,37.75,37.7599983215332,2463100.0,0.0018493975600046841,-4.6667585037617885,0.5333341810459926,36.873151031146456,28.2184781842951,-0.20280798659103993,0.5165145838588927,0.924134980175765,0.9568408648483882,26.193826128026064,0.5099983215332031,-0.8001264680543869,-0.33250198364257955,-1.692794943753107,1.0277909764679478,-1.0126484636978432,0.34764449641268413,-0.8299980163574219,70.9401124196304,39.29702300717796,0.6801464800552637,10,-0.24499893188476562,0.5750026702880859,1.2225027084350586,0.5800018310546875,-1.6999969482421804,2,-0.0263713092902772,-1.115394490701653,37.849998474121094,-3.1333095976809844,37.43000030517578,1.347795800577172,37.31999969482422,-0.0263713092902772
9477,2017-10-12,38.36999893188477,38.5,37.81999969482422,37.900001525878906,2749800.0,0.011867109300337297,-1.158727467590266,2.93748658894218,48.57140054517295,30.697225368489818,-0.6962402564538692,0.007847086085611465,0.4648894593253843,0.49953122530558147,27.331432621351937,0.6800003051757812,-0.865116995923529,0.1549987792968821,-1.144597294254595,1.4545948528483592,-0.4947992574788529,0.8047968160726171,-1.2565988159179753,90.78006509335238,53.58441952630064,0.6497980367757371,10,-0.5749988555908274,0.1250019073486257,0.8475017547607351,0.13000106811522727,-2.1100006103515696,3,-0.04195988155250352,-4.6667585037617885,37.91999816894531,-1.115394490701653,37.849998474121094,-3.1333095976809844,37.43000030517578,-0.04195988155250352
9478,2017-10-13,37.560001373291016,38.54999923706055,37.47999954223633,38.43000030517578,4771300.0,-0.02111017933650927,-1.0776640778640711,-1.8510717735193338,36.95657982878139,31.434537852212543,0.05880173553833146,0.7167657953379347,1.25120367337108,1.2952002187734095,29.044146575008877,1.0699996948242188,-0.851959195568412,-0.5674987792968764,-1.790039964558872,0.6550424059651192,-1.1787693719278707,0.04377181333411784,-0.3911372619628892,22.047440399130895,-15.84182904057494,0.6112705926309966,10,0.2599983215332031,0.9349994659423828,1.5949993133544922,0.9399986267089844,-1.6500015258789062,4,-0.03381257751142608,-1.158727467590266,38.36999893188477,-4.6667585037617885,37.91999816894531,-1.115394490701653,37.849998474121094,-0.03381257751142608
9479,2017-10-16,37.400001525878906,37.70000076293945,37.27999877929688,37.560001373291016,3628200.0,-0.004259846686956892,-1.0999818804299497,0.18390809637603314,34.047649106681476,31.858431404250233,0.18845400945981794,0.7821916319944151,1.3954887896825383,1.4353248611780742,30.674057088553365,0.420001983642571,-0.8445098041572834,-0.6419986724853501,-1.8133339671771864,0.5293366222064861,-1.2276663198312718,-0.05633102513942845,-0.14826930700683505,9.449031758093708,-27.392362642633103,0.585667647345919,10,0.4199981689453125,1.0949993133544922,1.722498893737793,1.0999984741210938,-1.3800010681152344,0,-0.02058824669381032,-1.0776640778640711,37.560001373291016,-1.158727467590266,38.36999893188477,-4.6667585037617885,37.91999816894531,-0.02058824669381032
9480,2017-10-17,37.47999954223633,37.54999923706055,37.2599983215332,37.40999984741211,3152500.0,0.0021389843073151837,1.7619255222524977,-0.43749850988245953,42.53523487769342,33.481451405408315,0.12470553218354041,0.5956948512994416,1.2990920760922933,1.3304458590538601,32.402675427501684,0.29000091552734375,-0.788390979772025,-0.4750005722045927,-1.5307022153246024,0.580701070915417,-1.002851393764594,0.05285024935540861,1.0699996948242188,17.054346090381646,-20.114953637197583,0.5278508215600038,10,0.3400001525878906,0.9500007629394531,1.730001449584961,1.0650005340576172,-1.4199981689453125,1,-0.01093916361845415,-1.0999818804299497,37.400001525878906,-1.0776640778640711,37.560001373291016,-1.158727467590266,38.36999893188477,-0.01093916361845415
9481,2017-10-18,37.52000045776367,37.560001373291016,37.33000183105469,37.43999862670898,2076700.0,0.0010672602992500835,1.8749284760633225,1.142888283378848,40.35088502040643,35.608936844733186,0.07188406195355412,0.47614459701222955,1.2428191718524744,1.266182665017702,33.657108151933315,0.22999954223632812,-0.7467075705881427,-0.368999671936038,-1.3544499276361535,0.6164505837640775,-0.8617247997860957,0.12372545591401973,1.004198760986327,20.155190054588576,-15.62151620585892,0.4927251278500576,10,0.2999992370605469,0.7299995422363281,1.6900005340576172,1.0249996185302734,-1.2099990844726562,2,-0.025852910684131203,1.7619255222524977,37.47999954223633,-1.0999818804299497,37.400001525878906,-1.0776640778640711,37.560001373291016,-0.025852910684131203
9482,2017-10-19,37.810001373291016,37.88999938964844,37.54999923706055,37.560001373291016,2768500.0,0.0077292353941680325,-1.5184797965526986,3.124928476063045,47.98851645689507,38.38979245658672,-0.15440217363748587,0.11318815151182093,0.9469954405038266,0.9531998520276161,34.677529199366475,0.3699989318847656,-0.6754650928656929,-0.028998756408689985,-0.9140536751328483,0.8560561623154683,-0.4715262157707656,0.4135287029533856,0.6889138275146465,42.63586522595412,5.483790026922868,0.4425274593620783,10,0.09499740600585938,0.4399986267089844,1.3999996185302734,0.7349987030029297,-1.2299995422363281,3,-0.0420523696069226,1.8749284760633225,37.52000045776367,1.7619255222524977,37.47999954223633,-1.0999818804299497,37.400001525878906,-0.0420523696069226
9483,2017-10-20,37.75,37.90999984741211,37.59000015258789,37.7599983215332,3929000.0,-0.0015869180405108096,1.064505014458869,-0.0399932861328125,50.45315305555608,41.44449657940262,-0.03016269213552647,0.12277802519923142,0.9955209855691649,0.9889984054679459,35.04015021407217,0.31999969482421875,-0.6095914706746441,-0.0530000686645522,-0.8870919545340143,0.7810918172049099,-0.4700460115992797,0.3640458742701753,0.7241368632202096,75.38469664424804,33.19827255555348,0.4170459429347295,10,0.154998779296875,0.5,1.460000991821289,0.7950000762939453,-1.220001220703118,4,-0.03947024313819325,-1.5184797965526986,37.810001373291016,1.8749284760633225,37.52000045776367,1.7619255222524977,37.47999954223633,-0.03947024313819325
9484,2017-10-23,38.13000106811523,38.18999862670898,37.709999084472656,37.86999893188477,2709400.0,0.010066253460006003,1.5263316401309623,-26.004578405187438,59.76678103330336,44.17148343951517,-0.3357322845538846,-0.31346118900932396,0.6166049334973209,0.5859601481136067,35.14584188605917,0.479999542236321,-0.4689853999747342,0.35250091552733664,-0.40115346955964526,1.1061553006143185,-0.024326277016150755,0.729328108070824,0.3198530242712394,93.54865173055936,47.19786745573727,0.37682719254349056,10,-0.22500228881835227,0.11999893188477273,1.0799999237060618,0.41499900817871804,-1.5200004577636648,0,-0.058221902924610935,1.064505014458869,37.75,-1.5184797965526986,37.810001373291016,1.8749284760633225,37.52000045776367,-0.058221902924610935
9485,2017-10-24,37.91999816894531,38.08000183105469,37.72999954223633,37.97999954223633,2789700.0,-0.005507550309132303,1.6922636775774293,-0.23077261656740014,53.912989635094284,46.064798839953816,-0.1282416986143673,-0.17712186769487914,0.8194722546967199,0.7698740719172434,35.383267318510335,0.40000152587889914,-0.3397494268555761,0.18349819183349325,-0.4249082058160383,0.7919045894830248,-0.12070500699127251,0.487701390658259,0.5060588080240862,68.60448095527529,21.46865663304409,0.3042031988247665,10,-0.0149993896484375,0.2950019836425781,1.2900028228759766,0.6250019073486328,-1.25,1,-0.05010542729238976,1.5263316401309623,38.13000106811523,1.064505014458869,37.75,-1.5184797965526986,37.810001373291016,-0.05010542729238976
9486,2017-10-25,37.68999862670898,37.88999938964844,37.22000122070313,37.81999969482422,4397100.0,-0.006065389064936588,3.962940985320452,2.166634878250484,55.85584347148704,46.874181387322054,0.07342257770908134,0.029170486050439592,1.0314570037519601,0.9728210428061388,34.512945123683316,0.6999969482421804,-0.21653722843858958,-0.0305013656616282,-0.6253022042061218,0.5642994728828654,-0.32790178493387856,0.26689905361062216,0.7127371771516948,48.45347040062219,-2.2384042012234886,0.2974004192722476,10,0.19500160217285867,0.5250015258789134,1.5375022888183665,0.855001449584968,-1.4199981689453054,2,-0.04324747447092947,1.6922636775774293,37.91999816894531,1.5263316401309623,38.13000106811523,1.064505014458869,37.75,-0.04324747447092947
9487,2017-10-26,37.68999862670898,38.16999816894531,37.66999816894531,37.90999984741211,3272600.0,0.0,-2.8461222453710495,1.692303177910112,55.58910541352557,48.94446200784919,-0.037078516394849714,-0.009930577226597848,1.0088798203837044,0.9474098692032342,33.36162656989027,0.5,-0.17013807043542073,-0.006001281738285513,-0.5600823876912955,0.5480798242147245,-0.28304183471479405,0.271039271238223,0.6654277938253941,48.45347040062219,-5.636896048052641,0.2770405529765052,10,0.015001296997077418,0.3900012969970774,1.5500020980835032,0.855001449584968,-1.729999542236321,3,-0.0366144150623563,3.962940985320452,37.68999862670898,1.6922636775774293,37.91999816894531,1.5263316401309623,38.13000106811523,-0.0366144150623563
9488,2017-10-27,37.75,38.0,37.59000015258789,37.61999893188477,2093400.0,0.0015919706945413115,-3.31581906157769,-0.5909106672214772,54.90796756339295,51.262275169706015,-0.07520265852733843,-0.09031421652008476,0.9339476994069784,0.8659203906083022,32.20026196415837,0.4099998474121094,-0.13293643716393433,0.06400012969970703,-0.4778636038840176,0.6058638632834317,-0.2069317370921553,0.33493199649156935,0.5600094125411204,54.639195529320226,0.6169220213497653,0.27093186679186343,10,-0.04500007629394531,0.2649993896484375,1.5250015258789062,0.7950000762939453,-2.4599990844726562,4,-0.030993328978683787,-2.8461222453710495,37.68999862670898,3.962940985320452,37.68999862670898,1.6922636775774293,37.91999816894531,-0.030993328978683787
9489,2017-10-30,37.4900016784668,37.93999862670898,37.459999084472656,37.75,3243900.0,-0.006887372755846388,-1.9999642376053057,-1.999970656416084,44.19360435711941,51.446538445197795,0.22227985605553613,0.15976064075849195,1.1724624874504457,1.106692364973192,30.69776338858185,0.479999542236321,-0.18805412154189582,-0.18449821472167827,-0.7330449382173043,0.3640485087739478,-0.45877157646949485,0.08977514702613831,0.7764074064008071,28.42119211680185,-20.854332255945376,0.2742733617478143,10,0.2149982452392578,0.4949989318847656,1.6324987411499023,1.0549983978271484,-2.0800018310546875,0,-0.02560690467296811,-3.31581906157769,37.75,-2.8461222453710495,37.68999862670898,3.962940985320452,37.68999862670898,-0.02560690467296811
9490,2017-10-31,37.560001373291016,37.56999969482422,37.2599983215332,37.41999816894531,3986900.0,0.0018671563534344848,2.8750208616455666,-0.5384773390847601,44.19360435711941,51.87350726038813,0.18419155105613783,0.10291342557706429,1.080704944605415,1.0210312647307376,28.62542153109542,0.3100013732910156,-0.12227297648890811,-0.11949863433837749,-0.6615980529838836,0.42260078430712866,-0.39054834366113056,0.1515510749843756,0.6645513970100083,35.78960471578358,-10.301609658966726,0.27104970932275224,10,0.14499855041503906,0.4249992370605469,1.462498664855957,0.9849987030029297,-2.5400009155273438,1,-0.025292884137512295,-1.9999642376053057,37.4900016784668,-3.31581906157769,37.75,-2.8461222453710495,37.68999862670898,-0.025292884137512295
9491,2017-11-01,36.93999862670898,37.349998474121094,36.33000183105469,37.27000045776367,4070500.0,-0.016506994779369788,3.1632697547683923,-2.357101986321949,28.134580477174723,49.66751437375254,0.7970916060855089,0.7030425939847973,1.668072891492777,1.626717805206816,26.907862967107445,1.2299995422363281,-0.040076335338810054,-0.7040012359619183,-1.3392264972372772,-0.0687759746865595,-1.0216138665996013,-0.38638860532423536,1.2443720816081338,33.15206574560855,-6.985319631547156,0.31761263063768064,11,0.32000160217285867,0.5000019073486399,2.0825014114379954,1.605001449584968,-2.4399986267089773,2,-0.007309162636742639,2.8750208616455666,37.560001373291016,-1.9999642376053057,37.4900016784668,-3.31581906157769,37.75,-0.007309162636742639
9492,2017-11-02,36.900001525878906,37.18999862670898,36.709999084472656,37.02000045776367,3872700.0,-0.001082758590065347,1.0869759920388444,0.36363110926156333,36.80002319332399,48.15049994461564,0.7760391922131902,0.7499886868954349,1.6588233765779137,1.6504240872805909,24.919929840752005,0.479999542236321,-0.012926537060863552,-0.7239984512329087,-1.426456551268636,-0.02154035119718145,-1.0752275012507724,-0.3727694012150451,1.1731070498024607,34.13175567636713,-7.951274199814968,0.351229050017865,11,0.3599987030029297,0.5399990081787109,1.732499122619629,1.7099990844726562,-2.2800025939941335,3,-0.017073198971913284,3.1632697547683923,36.93999862670898,2.8750208616455666,37.560001373291016,-1.9999642376053057,37.4900016784668,-0.017073198971913284
9493,2017-11-03,36.7400016784668,37.060001373291016,36.7400016784668,36.790000915527344,2723400.0,-0.004336039045957696,-11.800183108262761,0.4166640175477636,36.80002319332399,45.598637962395706,0.8690992853123305,0.9110169299415887,1.7673468106832502,1.7880874989881121,22.712373043535045,0.31999969482421875,0.015660647244935433,-0.8549983978271456,-1.6518463991000587,-0.058150396554232486,-1.2534223984635986,-0.4565743971906926,1.2285204925369726,25.46587971595861,-19.88817146450481,0.3984240006364565,11,0.5099983215332031,0.6999988555908203,1.8924989700317383,2.0,-2.700000762939453,4,-0.021230336373427527,1.0869759920388444,36.900001525878906,3.1632697547683923,36.93999862670898,2.8750208616455666,37.560001373291016,-0.021230336373427527
9494,2017-11-06,36.5099983215332,36.84000015258789,36.45000076293945,36.79999923706055,2883600.0,-0.00626029794300198,1.1080891601542364,5.800106813153277,31.69815340500142,43.13032282571872,0.9444589423521066,1.1263085077729187,1.9392383452587154,1.9917951622477403,21.292616302505262,0.3899993896484375,-0.01792120691062138,-1.0390016555786161,-1.970754469224353,-0.1072488419328792,-1.5048780624014881,-0.5731252487557441,1.3602126290736223,14.51587101378831,-32.99613448286816,0.46587640682286974,11,0.7400016784667969,0.9300022125244141,2.1050024032592773,2.2450027465820312,-2.6399993896484304,0,-0.03341543308936057,-11.800183108262761,36.7400016784668,1.0869759920388444,36.900001525878906,3.1632697547683923,36.93999862670898,-0.03341543308936057
9495,2017-11-07,37.209999084472656,37.27000045776367,36.52999877929688,36.58000183105469,2930100.0,0.0191728511399738,-1.0273925357691744,-2.172397463892031,45.31721253568345,41.95936383285166,0.14880152643374345,0.39621641763358184,1.1899960096318125,1.268503810682141,20.616549024712832,0.7600021362304688,-0.04501701134153535,-0.30700092315673544,-1.2391876281196161,0.6251857818061453,-0.7730942756381722,0.15909242932470136,0.5677993189610433,86.27452447024152,33.84377388209485,0.4660933524814401,11,0.04000091552734375,0.23000144958496094,1.4050016403198242,1.5450019836425781,-3.4099998474121023,1,-0.04837407367235513,1.1080891601542364,36.5099983215332,-11.800183108262761,36.7400016784668,1.0869759920388444,36.900001525878906,-0.04837407367235513
9496,2017-11-08,36.91999816894531,37.349998474121094,36.81999969482422,37.11000061035156,3770800.0,-0.007793628666020513,-1.717946711530185,-0.3015924916742355,36.55587940057554,39.84456094252388,0.3554732704154091,0.6402864047118513,1.4312058763159925,1.5318542999298117,20.55815068916371,0.529998779296875,-0.15399238355315958,-0.547001838684082,-1.495310130626116,0.401306453257952,-1.0211559846550955,-0.07284769271306857,0.7709324401456428,52.22206680823468,-1.3878691119784392,0.4741541459710155,11,0.24500274658203125,0.5200023651123047,1.367502212524414,1.575002670288086,-2.9499969482421875,2,-0.05146256244345626,-1.0273925357691744,37.209999084472656,1.1080891601542364,36.5099983215332,-11.800183108262761,36.7400016784668,-0.05146256244345626
9497,2017-11-09,36.7599983215332,36.93999862670898,36.56999969482422,36.77000045776367,3696500.0,-0.004333690556536651,1.11428882833792,0.052642145840025696,35.48387818501352,37.686328789370606,0.41312374683035813,0.7098805699775568,1.5459971057617992,1.667834911857483,21.21562702260337,0.3699989318847585,-0.23582275851126155,-0.6265016555786147,-1.5240374818517992,0.2710341706945698,-1.075269568715207,-0.17773374244202245,0.8492765608755732,34.444260773368256,-15.733379891673366,0.44876791313659253,11,0.3750019073486328,0.6800022125244141,1.4950017929077148,1.7350025177001953,-2.789997100830078,3,-0.06147982657032236,-1.717946711530185,36.91999816894531,-1.0273925357691744,37.209999084472656,1.1080891601542364,36.5099983215332,-0.06147982657032236
9498,2017-11-10,36.290000915527344,36.599998474121094,36.18000030517578,36.54999923706055,3733400.0,-0.012785566579597618,1.3333439298089456,25.994279176201374,23.71431218358498,35.41085188120011,0.7311266436196036,1.1382110033182045,1.9624580595739118,2.1100378771146424,21.52397755721429,0.5799980163574219,-0.3280155052886826,-1.032999038696289,-2.0505319226135867,-0.015466154778991381,-1.541765480654938,-0.5242325967376402,1.2425175838001863,9.401776282327164,-33.83194110826483,0.5087664419586496,11,0.5849990844726562,1.0749988555908203,1.9499998092651367,2.2049999237060547,-3.8700027465820384,4,-0.046018240328234095,1.11428882833792,36.7599983215332,-1.717946711530185,36.91999816894531,-1.0273925357691744,37.209999084472656,-0.046018240328234095
9499,2017-11-13,36.63000106811523,36.72999954223633,36.290000915527344,36.29999923706055,4020100.0,0.009368976136961304,-1.5142888283378746,-1.2692460055459913,32.23145012048339,34.081723632685,0.2864273073057504,0.7774255952705502,1.5759594447777516,1.7498460213992146,21.430101898342592,0.4399986267089844,-0.41966400306933593,-0.6544988632202191,-1.7170376041277393,0.4080398776873011,-1.1857682336739757,-0.12322949276646256,0.7943159756801634,38.46166386269616,-1.498263977401706,0.5312693704537584,11,0.13499832153321023,0.7349987030029368,1.6099996566772532,1.8649997711181712,-5.040000915527337,0,-0.07070707281093591,1.3333439298089456,36.290000915527344,1.11428882833792,36.7599983215332,-1.717946711530185,36.91999816894531,-0.07070707281093591
9500,2017-11-14,37.06999969482422,37.099998474121094,36.52000045776367,36.52000045776367,3840400.0,0.012011974170865969,-1.1090866214913406,1.6666551070421591,41.92709756187221,35.614225530984726,-0.2574625555179182,0.3216258179070337,1.09168228422255,1.2950430082836064,20.996237118493763,0.5799980163574219,-0.5107373397122288,-0.194000244140625,-1.2564780824750912,0.8684775941938412,-0.7252391633078545,0.33723867502660454,0.25477200988160575,76.06844294899383,35.646904243098675,0.5312389191672323,11,-0.30500030517578125,0.2950000762939453,1.0875005722045898,1.4250011444091797,-5.879999160766605,1,-0.08632319366828145,-1.5142888283378746,36.63000106811523,1.3333439298089456,36.290000915527344,1.11428882833792,36.7599983215332,-0.08632319366828145
9501,2017-11-15,36.54999923706055,37.34000015258789,36.5,37.150001525878906,3007600.0,-0.014027527975304377,-1.399997820175367,-1.0909147656732257,36.926614334160526,35.62829121329989,0.225066893215498,0.8065841872227537,1.5620607013995382,1.7897201314978375,20.38491071717751,0.8400001525878906,-0.5604105015494767,-0.6655006408691406,-1.7666289247869287,0.43562764304864743,-1.2160647828280347,-0.1149364989102466,-0.3699989318847656,31.89646384094026,-7.1988967810954385,0.5505641419588935,11,0.21500015258789062,0.8150005340576172,1.537501335144043,1.9450016021728516,-5.420000076293945,2,-0.07523939965535154,-1.1090866214913406,37.06999969482422,-1.5142888283378746,36.63000106811523,1.3333439298089456,36.290000915527344,-0.07523939965535154
9502,2017-11-16,36.22000122070313,36.63000106811523,36.099998474121094,36.5,4874600.0,-0.009028673686614086,-1.0384547668651976,0.4666628519839411,33.477325195307714,35.25910254685364,0.5011659737762884,1.066010709846715,1.8362894260477347,2.0965299409097184,20.813835444117174,0.5300025939941335,-0.6313026643884854,-0.9159986495971637,-2.0649548933793938,0.23295759418506634,-1.4904767714882752,-0.34152052770605223,1.1199989318847585,9.677627753731434,-26.31754739585155,0.5744781218911149,11,0.5049972534179616,1.1049976348876882,1.8649988174438406,2.2749996185302663,-5.460000991821293,3,-0.06212037338954923,-1.399997820175367,36.54999923706055,-1.1090866214913406,37.06999969482422,-1.5142888283378746,36.63000106811523,-0.06212037338954923
9503,2017-11-17,36.2599983215332,36.43999862670898,36.060001373291016,36.13000106811523,4348100.0,0.0011042821502504907,-1.814829466783411,-0.4642779291553505,36.0543711625927,35.74312674214156,0.43127294349126544,0.9577682209526728,1.7272651917787414,2.0362158947103026,21.336217803284143,0.37999725341796164,-0.593744193037999,-0.8015014648437528,-1.9757743141718862,0.3727713844843805,-1.3886378895078195,-0.21436504017968616,1.0800018310546875,15.62477648236893,-20.447400042119696,0.5871364246640662,11,0.44500160217285156,1.0450019836425781,1.8850021362304688,2.2350025177001953,-5.429998397827152,4,-0.06315491469480161,-1.0384547668651976,36.22000122070313,-1.399997820175367,36.54999923706055,-1.1090866214913406,37.06999969482422,-0.06315491469480161
9504,2017-11-20,35.90999984741211,36.36000061035156,35.86999893188477,36.2599983215332,3612000.0,-0.009652468017717575,-1.2790759567786658,-2.6923528376076935,32.40934593730219,34.30891934232142,0.7679716270729244,1.1941467068362073,1.9937196281197629,2.3665300294101144,22.666440585291575,0.49000167846678977,-0.6117608509732335,-1.0404998779296903,-2.209187066867713,0.12818731100833247,-1.6248434723987017,-0.45615628346067894,1.378800354003907,2.721148456475687,-32.00759840985256,0.5843435944690124,11,0.6999988555908203,1.1199989318847656,2.247500419616699,2.585000991821289,-5.0,0,-0.0971874601307835,-1.814829466783411,36.2599983215332,-1.0384547668651976,36.22000122070313,-1.399997820175367,36.54999923706055,-0.0971874601307835
9505,2017-11-21,36.02000045776367,36.2400016784668,35.97999954223633,36.0,3038900.0,0.003063230599247513,-7.666539513001462,-0.05714441416893733,38.995217930933805,34.57995695680567,0.526818609658477,0.9850064536357834,1.8242315885138964,2.2372848885185803,24.06855025936261,0.3300018310546875,-0.618372193346076,-0.8354993820190444,-1.9810255430133736,0.31002677897528486,-1.4082624625162055,-0.2627363015218833,1.1836716674804677,10.204176960285228,-23.702686136390202,0.5727630804971645,11,0.5849990844726562,1.0099983215332031,2.1374998092651367,2.4750003814697266,-5.069999694824222,1,-0.12298723622644903,-1.2790759567786658,35.90999984741211,-1.814829466783411,36.2599983215332,-1.0384547668651976,36.22000122070313,-0.12298723622644903
9506,2017-11-22,36.060001373291016,36.099998474121094,35.91999816894531,36.0,3221000.0,0.0011105195729868012,1.5715142101964632,3.0,39.9521428486686,35.0764308083229,0.39336471977921406,0.8607606453629444,1.7320410362148948,2.1841442051179456,24.596452631484382,0.18000030517578125,-0.5885414167673702,-0.7139986038207979,-1.841331591916635,0.4133343842750392,-1.27766509786872,-0.1503321097728758,1.0636503603515592,25.00025096621948,-8.51141690457148,0.5636664940479201,11,0.5449981689453125,0.9699974060058594,2.0649986267089844,2.434999465942383,-5.4600009918212855,2,-0.13505270809114622,-7.666539513001462,36.02000045776367,-1.2790759567786658,35.90999984741211,-1.814829466783411,36.2599983215332,-0.13505270809114622
9507,2017-11-24,36.310001373291016,36.40999984741211,36.20000076293945,36.2400016784668,1666700.0,0.006932889364368533,-1.7999593103097502,1.1666348782503655,44.96486366243386,37.43760319486167,0.08137758230871839,0.5292064847388005,1.4220090322980141,1.9221650719332644,25.557327074604675,0.34999847412109375,-0.6494848513632832,-0.3949987411499052,-1.4530704699934205,0.6630729876936101,-0.9240346055716628,0.13403712327185247,0.7384311922460896,77.19345210210076,40.90163840366564,0.529035864421756,11,0.2949981689453125,0.7199974060058594,1.7249984741210938,2.184999465942383,-5.64000129699707,4,-0.14266047966428141,1.5715142101964632,36.060001373291016,-7.666539513001462,36.02000045776367,-1.2790759567786658,35.90999984741211,-0.14266047966428141
9508,2017-11-27,36.58000183105469,36.81999969482422,36.25,36.400001525878906,4457600.0,0.007435980378736051,-1.374982118731622,2.571444141689373,50.81210685770273,39.50212061010826,-0.15998423187252087,0.1760864847543786,1.0877509859364736,1.6457853987263462,26.10894272108859,0.5699996948242188,-0.6515961902363046,-0.06649837493896626,-1.0037794365667807,0.8707826866888482,-0.5351389057528735,0.40214215587494095,0.39772471646328,74.73708726012582,34.216414649359095,0.46864053081390855,11,0.024997711181640625,0.4499969482421875,1.49749755859375,1.914999008178711,-5.8300018310546875,0,-0.1591033709908659,-1.7999593103097502,36.310001373291016,1.5715142101964632,36.060001373291016,-7.666539513001462,36.02000045776367,-0.1591033709908659
9509,2017-11-28,36.52999877929688,36.9900016784668,36.43999862670898,36.68999862670898,3829200.0,-0.0013669504990388992,-2.235310617195208,-0.8888865341414037,40.710368275025424,39.36692846712528,-0.14042552484225013,0.15861308813954622,1.0780381658040383,1.6884150061119172,26.329354879362665,0.5500030517578196,-0.6390220282907748,-0.0685012817382713,-0.9181269039788589,0.7811243405023163,-0.49331409285856864,0.35631152938202604,-0.6599998474121094,57.00921585055059,21.355895165739675,0.42481281112029523,11,0.07500076293944602,0.4999999999999929,1.5475006103515554,1.9650020599365163,-5.5799980163574325,1,-0.15603610857006833,-1.374982118731622,36.58000183105469,-1.7999593103097502,36.310001373291016,1.5715142101964632,36.060001373291016,-0.15603610857006833
9510,2017-11-29,36.61000061035156,36.93999862670898,36.38000106811523,36.4900016784668,2463200.0,0.002190031035534057,-2.2941018074923734,-0.7499940395299047,45.50727778539485,40.32033551726243,-0.3269192793522038,0.003995226233982407,0.9344726882106471,1.603505827154848,26.241844220607735,0.55999755859375,-0.5347839474381431,0.05900058746338033,-0.6605570225387964,0.7785581974655571,-0.3007782175377116,0.41877939246447227,-0.7176016235351526,64.48599796787822,29.65088729917872,0.3597788050010889,11,-0.18000030517578125,0.40999794006347656,1.467498779296875,1.885000228881836,-5.210000991821289,2,-0.15569518349933498,-2.235310617195208,36.52999877929688,-1.374982118731622,36.58000183105469,-1.7999593103097502,36.310001373291016,-0.15569518349933498
9511,2017-11-30,36.66999816894531,36.88999938964844,36.52000045776367,36.61000061035156,5178400.0,0.0016388297621821035,-2.0833518771656547,0.49998410528658166,48.65671199900702,42.006934051006795,-0.4113642620873392,-0.08144284676146896,0.8225485597068314,1.5417740748126931,24.812208805284143,0.3699989318847656,-0.4853229744620364,0.13249816894531108,-0.5661577759966576,0.8311541138872798,-0.21682980352567682,0.481826141416299,-0.7556471282958981,59.49327358590784,23.592162069958306,0.34932797247098585,11,-0.23999786376953125,0.35000038146972656,1.3900012969970703,1.825002670288086,-5.339998245239261,3,-0.15598575652097935,-2.2941018074923734,36.61000061035156,-2.235310617195208,36.52999877929688,-1.374982118731622,36.58000183105469,-0.15598575652097935
9512,2017-12-01,36.27000045776367,36.9900016784668,36.209999084472656,36.86000061035156,3115700.0,-0.010908037391733072,-1.197181433783036,-9.833736012207527,49.69511450505971,43.522572200169805,-0.0039429421017942445,0.283470447990247,1.1658681775224977,1.937055318624246,23.514502012223303,0.7800025939941406,-0.5227067316153224,-0.23599948883056499,-0.9225429587164342,0.45054398105530424,-0.5792712237735032,0.10727224611237318,-0.33413640435790626,7.692458172961711,-30.256903505880725,0.34327173494293567,12,0.15999984741210938,0.7499980926513672,1.7799997329711914,2.2250003814697266,-5.370000839233398,4,-0.1563275435548076,-2.0833518771656547,36.66999816894531,-2.2941018074923734,36.61000061035156,-2.235310617195208,36.52999877929688,-0.1563275435548076
9513,2017-12-04,35.959999084472656,36.400001525878906,35.90999984741211,36.36000061035156,3802700.0,-0.00854704630213643,1.0416593817054756,0.6779685125917305,39.69226507599476,44.33178543780231,0.2894690930172388,0.5607918872657152,1.4253815329929793,2.246237882460001,22.329844410075466,0.4900016784667969,-0.5006268511853804,-0.5070007324218722,-1.225451422930746,0.21144995808700173,-0.8662260776763091,-0.1477753871674352,1.0300025939941406,4.629551138049422,-31.881277692660994,0.3592253452544384,12,0.4900016784667969,0.9750003814697266,1.9325008392333984,2.535001754760742,-5.079999923706055,0,-0.14710787382814217,-1.197181433783036,36.27000045776367,-2.0833518771656547,36.66999816894531,-2.2941018074923734,36.61000061035156,-0.14710787382814217
9514,2017-12-05,35.290000915527344,35.9900016784668,35.220001220703125,35.970001220703125,4564400.0,-0.018631762680845432,1.1388865341414827,1.6999942779759294,24.425273496590677,42.712902722875285,0.9636049893325591,1.1960254372568784,2.0305849057432397,2.912790262792285,21.07013327063853,0.7700004577636719,-0.4466823492147043,-1.1159990310668917,-2.005809416980135,-0.22618864515364834,-1.560904224023517,-0.6710938381102665,1.7000007629394531,3.954783995517193,-26.414116725944734,0.44490519295662323,12,0.8150005340576172,1.289999008178711,2.5699987411499023,3.2049999237060547,-4.210000991821293,1,-0.12864836491205012,1.0416593817054756,35.959999084472656,-1.197181433783036,36.27000045776367,-2.0833518771656547,36.66999816894531,-0.12864836491205012
9515,2017-12-06,35.40999984741211,35.54999923706055,35.209999084472656,35.36999893188477,6528900.0,0.003400366357938056,1.125002980235081,-0.05882484937561364,31.493481561848824,41.7730514687842,0.8358794956965454,0.9847494396415186,1.8426257815049496,2.785058570781139,20.858234540259435,0.3400001525878906,-0.4118406578504974,-0.9060001373291016,-1.8172715111876059,0.005271236529402756,-1.3616358242583573,-0.45036445039984585,1.5092018127441378,11.235981543750013,-18.157313547148135,0.45563568692925216,12,0.6900005340576172,0.9799995422363281,2.435000419616699,3.085000991821289,-4.14999961853027,2,-0.12595309527510812,1.1388865341414827,35.290000915527344,1.0416593817054756,35.959999084472656,-1.197181433783036,36.27000045776367,-0.12595309527510812
9516,2017-12-07,35.02000045776367,35.029998779296875,34.720001220703125,34.97999954223633,5411500.0,-0.011013820709658617,9.333672431332655,1.0000000000001776,30.89168066808297,40.20936446941189,1.1877446679773769,1.2913137192224582,2.1822657504949063,3.1646595180864807,21.03902891940938,0.6899986267089844,-0.33354696881687573,-1.2009996414184556,-2.2350285636593625,-0.1669707191775487,-1.718014102538909,-0.6839851802980021,1.7966490478515595,13.215822756093013,-17.900076553967594,0.5170144611204545,12,0.8350009918212891,1.0149993896484375,2.8249998092651367,3.4750003814697266,-3.450000762939453,3,-0.10336952575427139,1.125002980235081,35.40999984741211,1.1388865341414827,35.290000915527344,1.0416593817054756,35.959999084472656,-0.10336952575427139
9517,2017-12-08,34.5,34.939998626708984,34.36999893188477,34.939998626708984,10278600.0,-0.014848670787164231,1.5909157902950009,-10.99971390425329,25.690623745338215,37.41808856803805,1.591342554316327,1.7215861624167417,2.639345524151672,3.6642663103490776,21.002574842600957,0.6500015258788991,-0.3213905794277636,-1.6080001831054673,-2.864119331339971,-0.35188103487096356,-2.236059757222719,-0.9799406089882154,2.148917642822262,6.403985320011023,-25.569667299897546,0.6280595741172522,12,1.1800003051757812,1.3599987030029297,2.8500003814697266,3.615001678466797,-2.889999389648441,4,-0.09188406018243334,9.333672431332655,35.02000045776367,1.125002980235081,35.40999984741211,1.1388865341414827,35.290000915527344,-0.09188406018243334
9518,2017-12-11,34.61999893188477,34.709999084472656,34.31999969482422,34.490001678466804,7836800.0,0.0034782299097035896,1.5161449104155515,-0.2954492253539443,30.973434398448077,36.33620702619612,1.3008805123462395,1.5495038369957967,2.4639377251250423,3.5224483586762787,20.474048920073525,0.3899993896484375,-0.31721129572473217,-1.40450115203857,-2.8214137237150325,0.012411419637892607,-2.1129574378768012,-0.6960448662003387,1.8010268398437432,17.96400483346739,-16.978315423718808,0.7084562858382331,12,1.035001754760735,1.2150001525878835,2.730001449584954,3.495002746582024,-3.029998779296882,0,-0.10745232316943854,1.5909157902950009,34.5,9.333672431332655,35.02000045776367,1.125002980235081,35.40999984741211,-0.10745232316943854
9519,2017-12-12,34.040000915527344,34.689998626708984,34.02000045776367,34.549999237060554,5924900.0,-0.016753264998609074,-1.436360357611025,-3.9231468982922078,24.35231624459543,33.98565574388508,1.665693454801307,2.029574005466202,2.9880595430021444,4.072083406955329,20.34980444156513,0.6699981689453125,-0.37739686344751533,-1.854999160766603,-3.4947999405737917,-0.21519838095941424,-2.6748995506701974,-1.0350987708630086,2.128901726972657,1.3072205046374787,-35.245612844498375,0.819900389903594,12,1.4650001525878906,1.644998550415039,3.304999351501465,4.075000762939453,-2.5500011444091797,1,-0.09283201145036712,1.5161449104155515,34.61999893188477,1.5909157902950009,34.5,9.333672431332655,35.02000045776367,-0.09283201145036712
9520,2017-12-13,33.86999893188477,34.240001678466804,33.86999893188477,34.240001678466804,5283500.0,-0.004994182698891292,1.0,0.7254979692279974,22.55634569015467,31.08561504290148,1.5714021768475064,2.0527958547723344,3.10743977244519,4.212820654191688,21.14211306646057,0.37000274658203125,-0.5050800618421931,-1.8650011062621985,-3.640892379907122,-0.08910983261727523,-2.7529467430846566,-0.9770554694397404,1.9980574047521387,0.0,-36.44383169816539,0.8879456368224616,12,1.5600013732910085,1.739999771118157,3.475001335144036,4.245002746582024,-2.099998474121101,2,-0.08237375542259773,-1.436360357611025,34.040000915527344,1.5161449104155515,34.61999893188477,1.5909157902950009,34.5,-0.08237375542259773
9521,2017-12-14,33.799999237060554,33.900001525878906,33.220001220703125,33.799999237060554,4260600.0,-0.00206671677093917,5.799847415602238,-0.0,17.060318312160618,27.4595265770238,1.3315011169745787,2.009222902857026,3.1188353158743283,4.259717345238606,22.69236968236237,0.6800003051757812,-0.5991265775012948,-1.7975008010864215,-3.726906547127321,0.1319049449544778,-2.762203674106871,-0.8327979280659719,1.748367914816015,33.720865760157615,2.3311406354509963,0.9647028730204497,12,1.0100021362304616,1.4850006103515554,3.5450010299682546,4.315002441406243,-1.799999237060554,3,-0.07514790134650928,1.0,33.86999893188477,-1.436360357611025,34.040000915527344,1.5161449104155515,34.61999893188477,-0.07514790134650928
9522,2017-12-15,33.970001220703125,33.970001220703125,33.59999847412109,33.75,11020500.0,0.005029644599996663,2.3636426688861794,100.0,14.824780937613596,24.696472783870338,0.8950592322014614,1.7518310299921183,2.9022796742616066,4.065450324010946,23.664872268577763,0.37000274658203836,-0.7338973029564073,-1.5149988174438462,-3.551016639181668,0.5210190042939757,-2.5330077283127608,-0.4969899065749317,1.1592600635622219,50.335642636599644,23.41992772287746,1.018008910868912,12,0.6350002288818359,1.3099994659423828,3.3324995040893555,4.145000457763672,-1.7000007629394531,4,-0.07065061641552772,5.799847415602238,33.799999237060554,1.0,33.86999893188477,-1.436360357611025,34.040000915527344,-0.07065061641552772
9523,2017-12-18,33.970001220703125,34.150001525878906,33.880001068115234,34.02000045776367,6295400.0,0.0,-1.3478347403512845,-0.22726799833541406,15.027317848007954,23.65225548958337,0.6516168820359667,1.6563981246079038,2.854121407532574,4.040459948001271,24.468558017630052,0.2700004577636719,-0.9056459343686427,-1.4004989624023452,-3.5092723874343577,0.7082744626296673,-2.4548856749183514,-0.34611224988633893,0.815593252121019,51.02049819515195,26.758417254483742,1.054386712516005,12,0.41499900817871094,1.3099994659423828,3.3174991607666016,4.145000457763672,-1.960002899169929,0,-0.0694730799395219,2.3636426688861794,33.970001220703125,5.799847415602238,33.799999237060554,1.0,33.86999893188477,-0.0694730799395219
9524,2017-12-19,32.419998168945305,33.700000762939446,32.400001525878906,33.59999847412109,7650600.0,-0.04562858392872726,-1.131157485288337,23.600366216525522,9.161747712295806,21.170951728521924,1.9575548157505622,3.089956710130771,4.333415911543987,5.555247673535092,25.425252517955542,1.5699996948242188,-1.1112455153051997,-2.7760019302368235,-5.243828253268028,-0.30817560720561943,-4.0099150917524256,-1.5420887687212215,2.0837895184970563,1.086773989571389,-17.340086247632403,1.2339131615156014,12,1.2950019836425852,2.450002670288093,4.700001716613777,5.620002746582038,-0.889997482299794,1,-0.025601420827730315,-1.3478347403512845,33.970001220703125,2.3636426688861794,33.970001220703125,5.799847415602238,33.799999237060554,-0.025601420827730315
9525,2017-12-20,31.59000015258789,32.150001525878906,31.53000068664551,31.86000061035156,19819200.0,-0.025601420827730315,-2.1794964591729338,0.2288138880806875,6.9491526519591815,18.510670837841502,2.4459154873809013,3.764037626889511,5.068063005775798,6.342451356074754,26.58841051304368,0.889997482299794,-1.2975666632768252,-3.384499931335448,-6.296229603640732,-0.47277025903016323,-4.84036476748809,-1.9286350951828055,2.5600013732910156,2.290055218453096,-10.490169752869479,1.4558648361526427,12,1.6449995040893555,2.8450002670288086,5.47499942779541,6.450000762939453,-0.1700000762939453,2,-0.003165570781471949,-1.131157485288337,32.419998168945305,-1.3478347403512845,33.970001220703125,2.3636426688861794,33.970001220703125,-0.003165570781471949
9526,2017-12-21,31.190000534057614,31.59000015258789,31.11000061035156,31.540000915527344,13655400.0,-0.012662222747647167,1.1333367241839865,1.2962955113805243,6.949150405440932,16.42828491118625,2.50938449536498,3.9847840391430402,5.36384109756845,6.692425423838959,27.78880760464233,0.4799995422363317,-1.3961679047795954,-3.5409995079040577,-6.856976283480716,-0.22502273232739967,-5.198987895692387,-1.8830111201157287,2.5100002288818324,2.631575645173026,-10.346402231856214,1.6579883877883281,12,1.7199993133544957,3.034999847412113,5.874999046325687,6.85000038146973,0.6800003051757848,3,0.01859570098669061,-2.1794964591729338,31.59000015258789,-1.131157485288337,32.419998168945305,-1.3478347403512845,33.970001220703125,0.01859570098669061
9527,2017-12-22,31.1299991607666,31.38999938964844,31.10000038146973,31.290000915527344,6771900.0,-0.0019237374884137903,-1.6363628482006696,0.4571473724938782,7.256634957415486,13.793084973293741,2.280945305532697,3.8333529355131475,5.302267811722416,6.695955994344679,29.8174384149505,0.28999900817871094,-1.5660504632780388,-3.342000770568845,-6.93620444879469,0.2522029076570007,-5.139102609681771,-1.5448989314559185,2.0520015716552678,0.9835661652737705,-12.511331682290049,1.797101839112923,12,1.765000343322754,2.91500186920166,5.935000419616699,6.910001754760742,0.10000038146972656,4,0.0279473454123913,1.1333367241839865,31.190000534057614,-2.1794964591729338,31.59000015258789,-1.131157485288337,32.419998168945305,0.0279473454123913
9528,2017-12-26,30.76000022888184,31.26000022888184,30.75,31.1299991607666,5773900.0,-0.011885606869886267,-1.6153898822332824,2.3124679628547704,7.663548003326994,11.93877739093058,2.2862453284651956,3.947358991279433,5.5699986958316465,7.004364198289789,32.90103556283361,0.5100002288818395,-1.735634716968363,-3.4209996223449686,-7.232438754664781,0.3904395099748399,-5.326719188504871,-1.5152800561850661,2.0056004333496027,0.33899072188290014,-13.76936039335593,1.9057195661599047,12,1.735000610351559,3.110000610351559,6.2649984359741175,7.2399997711181605,0.43000030517577414,1,0.04908973399369576,-1.6363628482006696,31.1299991607666,1.1333367241839865,31.190000534057614,-2.1794964591729338,31.59000015258789,0.04908973399369576
9529,2017-12-27,30.82999992370605,31.03000068664551,30.739999771118164,30.93000030517578,3962700.0,0.00227567276668883,-1.0714300311306035,0.27027208149042903,6.7924628795846616,10.187234856422803,1.9143348248425376,3.613711400633246,5.401593872653397,6.877665021820224,36.4930586088852,0.2900009155273473,-1.8512283433878238,-3.0659999847412145,-6.988686481854945,0.8566865123725158,-5.02734323329808,-1.1046567361843493,1.5324806060791012,6.382981601548352,-7.7545688889757365,1.961343248556865,12,1.615000724792484,3.0350008010864293,6.175000190734867,7.15000152587891,-0.5300006866455007,2,0.03827435617084807,-1.6153898822332824,30.76000022888184,-1.6363628482006696,31.1299991607666,1.1333367241839865,31.190000534057614,0.03827435617084807
9530,2017-12-28,30.90999984741211,30.979999542236328,30.75,30.899999618530273,5862300.0,0.002594872653390645,2.0666683620919852,-0.10000190734135334,8.817643007142365,9.271382044754107,1.5313402775658886,3.2514922675854834,5.219510556382296,6.740216487218987,40.164417762141944,0.22999954223632812,-2.0241773585565497,-2.7010000228881808,-6.621697478409445,1.2196974326330832,-4.661348750648813,-0.7406512951275488,1.1279845306396439,20.0,5.5085017181639415,1.9603487277606326,12,1.5350008010864258,2.955000877380371,5.909998893737793,6.975000381469727,-0.8400001525878906,3,0.020058260831253616,-1.0714300311306035,30.82999992370605,-1.6153898822332824,30.76000022888184,-1.6363628482006696,31.1299991607666,0.020058260831253616
9531,2017-12-29,30.95000076293945,31.040000915527344,30.78000068664551,30.90999984741211,3418900.0,0.0012941092114140407,1.3636253294492673,3.9999999999996447,10.643042621397683,8.80674445406345,1.1673072927284842,2.910198946139733,5.074496777650044,6.642416334524572,43.981543386877156,0.2600002288818324,-2.130697001341794,-2.3749992370605533,-6.189208203716081,1.4392097295949782,-4.282103720388317,-0.4678947537327893,0.8283866937255873,32.30786385630835,16.099633628253407,1.9071044833277653,12,1.4949998855590856,2.914999961853031,5.867498397827152,6.934999465942386,-0.6800003051757777,4,0.01518576096183133,2.0666683620919852,30.90999984741211,-1.0714300311306035,30.82999992370605,-1.6153898822332824,30.76000022888184,0.01518576096183133
9532,2018-01-02,30.60000038146973,31.10000038146973,30.440000534057614,31.07999992370605,6045400.0,-0.011308574243682146,1.5384587169423687,-11.999713904254179,7.594984079284217,7.9809295908719236,1.1052278614186086,2.9656896878311336,5.303903096516446,6.935667952218797,47.463360604718424,0.6599998474121165,-2.2383764074208017,-2.441499614715571,-6.176090492829946,1.2930912633988036,-4.308795053772759,-0.5742041756583838,0.9707095380859307,19.512183775435897,3.380389852938169,1.8672954390571879,1,1.470000267028798,3.115000724792477,6.2174987792968714,7.219999313354489,-1.0799999237060582,1,0.041503282416059495,1.3636253294492673,30.95000076293945,2.0666683620919852,30.90999984741211,-1.0714300311306035,30.82999992370605,0.041503282416059495
9533,2018-01-03,30.670000076293945,30.770000457763672,30.459999084472656,30.60000038146973,8222600.0,0.002287571697763946,1.296302575622713,-0.14583283662748125,10.165524288002644,8.092460321506017,0.5787581060750853,2.613027591531953,5.113570672865016,6.806355317099218,50.608498880514844,0.3100013732910156,-2.3384775161511193,-2.1069999694824233,-5.718566865010004,1.504566926045154,-3.91278341724621,-0.3012165217186329,0.6745679661621047,34.84842354709146,16.14571906793755,1.8057834477637893,1,0.6250009536743164,3.0450010299682617,6.147499084472656,6.969999313354492,-0.610000610351559,2,0.01825886744536498,1.5384587169423687,30.60000038146973,1.3636253294492673,30.95000076293945,2.0666683620919852,30.90999984741211,0.01825886744536498
9534,2018-01-04,30.75,31.1200008392334,30.60000038146973,30.649999618530273,8392500.0,0.0026084096350520447,-4.200034332471992,1.4285831062671024,12.31888264470696,8.689096987366883,0.26480383364400595,2.2930276096842803,4.899436181788062,6.6710569239343585,52.60061334739403,0.5200004577636683,-2.464325177873924,-1.7999999999999972,-5.31595457556115,1.7159545755611596,-3.5579772877805738,-0.042022712219420555,0.41365454077636343,45.58813629682848,23.50678339563747,1.7579772877805784,1,0.2650003433227539,2.965001106262207,6.067499160766602,6.8899993896484375,-0.29000091552734375,3,0.014308960457158237,1.296302575622713,30.670000076293945,1.5384587169423687,30.60000038146973,1.3636253294492673,30.95000076293945,0.014308960457158237
9535,2018-01-05,30.95000076293945,31.059999465942386,30.739999771118164,30.920000076293945,7203000.0,0.006504089851689487,1.5600170899740917,0.30000572202403514,16.627685919403277,9.764489822251587,-0.039703196291021925,1.8358899467612027,4.5716293705034765,6.413485254498983,54.68728676266474,0.3199996948242223,-2.612383551739722,-1.3769992828369162,-4.689019419516651,1.9350208538428149,-3.0330093511767835,0.2790107855029511,-0.5100002288818359,74.99999999999962,52.14413244570638,1.6560100683398662,1,-0.03500080108642223,2.7650003433227575,5.867498397827152,6.689998626708988,-0.25,4,-0.021001664292597755,-4.200034332471992,30.75,1.296302575622713,30.670000076293945,1.5384587169423687,30.60000038146973,-0.021001664292597755
9536,2018-01-08,31.399999618530273,31.43000030517578,30.8799991607666,30.940000534057614,8892300.0,0.014539542633215996,1.1153871547518615,15.332951872339654,21.7582312552739,11.37577829979141,-0.5104615198197315,1.1602721218927528,4.003833115826481,5.903955955410723,55.961107924729504,0.5500011444091797,-2.5480606138411233,-0.7460003852844252,-3.825879940406004,2.33387916983715,-2.2859401628452147,0.7939393922763642,-0.9475991058349642,96.9696269109615,74.38461289034089,1.5399397775607884,1,-0.4649991989135742,2.3150014877319336,5.324999809265137,6.239999771118164,-1.1299991607666016,0,-0.04235668598292508,1.5600170899740917,30.95000076293945,-4.200034332471992,30.75,1.296302575622713,30.670000076293945,-0.04235668598292508
9537,2018-01-09,31.32999992370605,31.520000457763672,31.209999084472656,31.3700008392334,7025900.0,-0.0022292896711665344,-1.2142750098772497,-0.0869586850878282,21.42856258187237,12.905224364074229,-0.4571862390617021,1.033599786431548,3.952793281806681,5.9113380507182605,56.85035644452081,0.3100013732910156,-2.3692521004477882,-0.6575000762939496,-3.5477366710994893,2.23273651851159,-2.1026183736967177,0.7876182211088185,-0.8384954193115242,82.07544453761217,60.48125558027845,1.4451182974027694,1,-0.3499994277954066,2.385001182556156,5.394999504089359,6.274999618530277,-0.22999954223632102,1,-0.033833369566666494,1.1153871547518615,31.399999618530273,1.5600170899740917,30.95000076293945,-4.200034332471992,30.75,-0.033833369566666494
9538,2018-01-10,30.899999618530273,31.29999923706055,30.85000038146973,31.209999084472656,6592200.0,-0.013724874121382125,-1.1951273975725758,7.7498092695015055,28.285723160729006,15.293364395312489,-0.0058542254122393445,1.2338792433625585,4.2523275246051,6.279257056239253,57.84683222009559,0.479999542236321,-2.1658218727661627,-0.9015004158020012,-3.5468402182721945,1.743839386668192,-2.2241703170370997,0.4211694854330936,-0.3467853569335979,32.608610019798846,8.072534149824598,1.3226699012350964,1,0.0800008773803711,2.5200014114379883,5.824999809265137,6.704999923706055,0.5500011444091761,2,-0.04466016756644353,-1.2142750098772497,31.32999992370605,1.1153871547518615,31.399999618530273,1.5600170899740917,30.95000076293945,-0.04466016756644353
9539,2018-01-11,30.8799991607666,31.0,30.76000022888184,30.8799991607666,5507100.0,-0.0006472640132875185,-1.0000158947134479,-0.0,36.8029581624223,18.40284385701026,0.024568079684733846,1.0593134805695925,4.1473213907187585,6.2348329605380854,58.618289451158944,0.2399997711181605,-1.9675753897557726,-0.7635007858276381,-3.2163682719129483,1.689366700257672,-1.9899345288702932,0.4629329572150169,-0.26877772739990746,17.948623898079205,-9.0130608444558,1.2264337430426553,1,0.10000133514404297,2.3350019454956055,5.812500953674316,6.590000152587891,-0.04999923706055043,3,-0.026554394984117602,-1.1951273975725758,30.899999618530273,-1.2142750098772497,31.32999992370605,1.1153871547518615,31.399999618530273,-0.026554394984117602
9540,2018-01-12,31.07999992370605,31.290000915527344,30.65999984741211,30.81999969482422,6844200.0,0.006476708820431387,-1.1724177620220528,100.0,47.791153891524765,22.530411775913265,-0.16626695705246064,0.6741393723609015,3.8198040527080543,5.970597237738755,59.038630736394296,0.6300010681152344,-1.747115490311856,-0.4240000724792523,-2.6506182122367825,1.802618067278278,-1.5373091423580156,0.6893089973995146,0.44000053405762074,48.83718351342199,18.021381592520175,1.113309069878766,1,-0.0999994277954066,1.914999961853031,5.262500762939457,6.0000000000000036,-0.9699993133544922,4,-0.01994854699985038,-1.0000158947134479,30.8799991607666,-1.1951273975725758,30.899999618530273,-1.2142750098772497,31.32999992370605,-0.01994854699985038
9541,2018-01-16,31.26000022888184,31.440000534057614,30.95000076293945,31.29999923706055,7226500.0,0.0057915156247634325,2.0624832362777252,-0.15384220371932866,52.490441335523826,27.518795915495446,-0.33265128254904397,0.30998502553931573,3.5317372758165213,5.725159788279054,58.797521507131556,0.48999977111816406,-1.514005327070823,-0.11699981689452699,-2.064469335103606,1.8304697013145557,-1.0907345759990683,0.8567349422100143,0.24280021667480156,69.76743670268489,33.72488832019264,0.9737347591045411,1,-0.2700004577636754,1.4749994277954066,4.9849996566772425,5.784999847412106,-1.7399997711181676,1,-0.017914250218878602,-1.1724177620220528,31.07999992370605,-1.0000158947134479,30.8799991607666,-1.1951273975725758,30.899999618530273,-0.017914250218878602
9542,2018-01-17,31.56999969482422,31.739999771118164,31.32999992370605,31.3700008392334,7016500.0,0.00991680945849649,-1.928563156926675,-5.0000953697963855,65.88233534165838,33.709552699234976,-0.5482397248196591,-0.19925126542185723,3.116334885872149,5.343197254933557,58.49055048645264,0.4799995422363246,-1.2979310761919578,0.3129997253417969,-1.2115793638241144,1.8375788145077045,-0.44928981924115874,1.0752892699247525,-0.9099998474121094,84.25925108303855,41.89522256400421,0.7622895445829543,1,-0.39999961853027344,1.119999885559082,4.375000953674316,5.230001449584961,-1.2299995422363281,2,-0.041178310092719994,2.0624832362777252,31.26000022888184,-1.1724177620220528,31.07999992370605,-1.0000158947134479,30.8799991607666,-0.041178310092719994
9543,2018-01-18,31.61000061035156,32.06999969482422,31.54999923706055,31.79999923706055,6233500.0,0.0012670546694335538,-2.354826801205985,-0.9499985694803754,65.47618957513859,39.6159201359496,-0.4926908949448574,-0.4480970361066454,2.9743807429711175,5.231054642385661,58.39719289553123,0.5200004577636683,-1.108702032800302,0.4710006713867152,-0.3906226637216257,1.3326240064950525,0.040189003832544756,0.9018123389408856,-0.92840076446533,67.37594792531824,19.615354373099393,0.4308116675541691,1,-0.24500083923339488,0.9649991989135778,4.1599988937377965,4.849998474121097,-1.7900009155273402,3,-0.01613414169675198,-1.928563156926675,31.56999969482422,2.0624832362777252,31.26000022888184,-1.1724177620220528,31.07999992370605,-0.01613414169675198
9544,2018-01-19,31.59000015258789,32.27000045776367,31.540000915527344,31.729999542236328,8503800.0,-0.0006327256367442136,-5.083383666592491,0.7368442186840931,63.82112812560585,44.859635936638774,-0.3810804642218777,-0.5201337063454332,2.897508341677579,5.176627658864554,57.06960168758165,0.7299995422363281,-0.8527055235407275,0.4925001144409187,-0.1651472166180028,1.1501474454998402,0.16367644891145616,0.8213237799703812,-0.852864312744142,57.76397221195493,6.223678638038471,0.3288236655294615,1,-0.125,0.9749994277954102,4.154999732971191,4.844999313354492,-2.4200000762939453,4,-0.00443176286711644,-2.354826801205985,31.61000061035156,-1.928563156926675,31.56999969482422,2.0624832362777252,31.26000022888184,-0.00443176286711644
9545,2018-01-22,31.489999771118164,31.899999618530273,31.38999938964844,31.76000022888184,5516800.0,-0.003165570781471949,-1.1702081033699288,1.9285831062670553,60.714255979570346,49.18808312822727,-0.21950961351448584,-0.45113938005602705,2.874909973054578,5.201821550476751,55.30139310332227,0.5100002288818324,-0.6308089175044032,0.397499752044677,-0.24574444830160047,1.0407439523909545,0.0758776518715365,0.7191218522178175,-0.6608920541992198,40.90902522902655,-12.524379285707575,0.3216221001731388,1,-0.024999618530273438,0.850001335144043,4.1050004959106445,4.795000076293945,-2.8400001525878906,0,-0.020959029920903594,-5.083383666592491,31.59000015258789,-2.354826801205985,31.61000061035156,-1.928563156926675,31.56999969482422,-0.020959029920903594
9546,2018-01-23,31.770000457763672,31.959999084472656,31.489999771118164,31.6200008392334,6400800.0,0.008891733524314605,-1.2926697649319172,-0.555553200808142,73.87752655298885,55.01574579168466,-0.49339162427289907,-0.7225031105720277,2.4823854747470904,4.8502781498096255,53.21107862351364,0.4699993133544922,-0.4105045569721,0.6485004425048828,-0.0620301567849566,1.3590310417947222,0.2932351428599631,1.0037657421498025,-0.8544391763940453,46.808540858834164,-10.464754879935057,0.3552652996449188,1,-0.30500030517578125,0.5250005722045898,3.7499990463256836,4.439998626708984,-3.530000686645508,1,-0.0522505452783667,-1.1702081033699288,31.489999771118164,-5.083383666592491,31.59000015258789,-2.354826801205985,31.61000061035156,-0.0522505452783667
9547,2018-01-24,32.0,32.15999984741211,31.670000076293945,31.790000915527344,7498800.0,0.007239519638726488,-1.1777730682829652,1.3999974568620221,75.47890116362777,60.25943223645119,-0.6910257215586881,-0.9317539898048004,2.1453728008416704,4.5525404558329825,50.86070173003565,0.48999977111816406,-0.2035135155771961,0.8349999427795396,0.02299784993719456,1.6470020356218846,0.4289988963583653,1.2410009892007139,-1.0031723680467302,69.31816704018853,8.82789141124671,0.4060010464211728,1,-0.5349998474121094,0.2950010299682617,3.0475006103515625,3.885000228881836,-4.270000457763672,2,-0.07749998569488525,-1.2926697649319172,31.770000457763672,-1.1702081033699288,31.489999771118164,-5.083383666592491,31.59000015258789,-0.07749998569488525
9548,2018-01-25,32.27000045776367,32.279998779296875,31.88999938964844,32.09000015258789,5497500.0,0.008437514305114746,2.900053406576603,0.8571480472297911,77.14283573386527,64.7416408555004,-0.8339538409448828,-1.141346133814789,1.7844420006537263,4.2147261438730865,48.14947640015276,0.38999938964843395,-0.03051949743836957,1.0295003890991197,0.1032861210741629,1.9557146571240764,0.5663932550866413,1.492607523111598,-1.1967824562617793,98.87659231573713,34.993465386502805,0.46310713401247905,1,-0.8000011444091797,0.025000572204589844,2.6725006103515625,3.614999771118164,-3.950000762939453,3,-0.05980787969624746,-1.1777730682829652,32.0,-1.2926697649319172,31.770000457763672,-1.1702081033699288,31.489999771118164,-0.05980787969624746
9549,2018-01-26,32.009998321533196,32.450000762939446,31.79999923706055,32.400001525878906,5025900.0,-0.008057084987364016,1.6530583646682726,-2.1666807951511435,68.53139717739506,67.04611233170823,-0.4434367675154185,-0.8310153957000033,1.9376568621468735,4.4067898129163225,45.16989291575777,0.6500015258788956,0.1548043459838624,0.7104983329772878,-0.25510957645538923,1.6761062424099613,0.2276943782609493,1.1933022876936263,-0.8402378578077041,58.49038949448088,-3.821848407278793,0.48280395471633736,1,-0.30999755859375,0.06000232696533203,2.822502136230476,3.87500190734864,-4.329998016357415,4,-0.0684160806480193,2.900053406576603,32.27000045776367,-1.1777730682829652,32.0,-1.2926697649319172,31.770000457763672,-0.0684160806480193
9550,2018-01-29,31.53000068664551,31.959999084472656,31.51000022888184,31.95000076293945,4474400.0,-0.014995240864001835,1.0454645945770045,1.0769144243277495,52.24915093380789,67.01930228707313,0.11969336058665903,-0.31851784830038454,2.2889032445563195,4.814410103107949,42.2037099642642,0.49999809265135653,0.30108283116381074,0.19950065612793466,-0.7531790741112836,1.152180386367153,-0.27683920899167447,0.6758405212475438,-0.2322161929986244,4.166757729224726,-51.5407192268156,0.47633986511960985,1,0.35999965667723544,-0.08500003814698331,2.762499809265133,3.944999694824215,-3.909999847412113,0,-0.07484936755333282,1.6530583646682726,32.009998321533196,2.900053406576603,32.27000045776367,-1.1777730682829652,32.0,-0.07484936755333282
9551,2018-01-30,31.420000076293945,31.71999931335449,31.420000076293945,31.53000068664551,4241600.0,-0.0034887601635276155,-4.454501317797133,0.2619061675469359,51.535836621823485,65.42524687375813,0.28471785837760777,-0.18076879165530357,2.2829835475394304,4.85145727673634,39.28036517981104,0.2999992370605433,0.4052546190852446,0.066000080108644,-0.8702049438583543,1.0022051040756423,-0.40210243187485517,0.5341025920921432,-0.006993955717803146,0.0,-50.20866869999331,0.468102511983499,1,0.5,0.02500057220458274,2.4149999618530273,3.619999885559082,-3.6499996185302734,1,-0.08816042173894223,1.0454645945770045,31.53000068664551,1.6530583646682726,32.009998321533196,2.900053406576603,32.27000045776367,-0.08816042173894223
9552,2018-01-31,31.8700008392334,31.8799991607666,31.36000061035156,31.479999542236328,6990500.0,0.01432211208933043,1.5365910391380775,-3.545446663892242,66.44067314431433,65.53241171477765,-0.13214942344945868,-0.5594280805200853,1.7305399498039975,4.329740471291657,35.91534057622777,0.5199985504150426,0.47595539079988924,0.4525008201599121,-0.439613836818431,1.3446154771382552,0.006443491670740542,0.8985581486490837,0.5799999237060476,46.78900527408119,-5.412724008430793,0.44605732848917196,1,0.03499984741210227,-0.4250001907348704,1.6974992752075195,2.9599990844726562,-4.329999923706055,2,-0.11390025015771388,-4.454501317797133,31.420000076293945,1.0454645945770045,31.53000068664551,1.6530583646682726,32.009998321533196,-0.11390025015771388
9553,2018-02-01,31.229999542236328,31.93000030517578,31.209999084472656,31.670000076293945,5826500.0,-0.020081621592215382,-1.9999960263690153,-1.128202745594773,54.90195868913525,64.54139288850314,0.5009615457107479,0.13141582974007449,2.257259968302222,4.887348895779297,32.46062492773371,0.720001220703125,0.5080476167511989,-0.21550045013427876,-1.0415367638441353,0.6105358635755742,-0.628518606989207,0.1975177067206495,1.1982012176513592,1.612937958955153,-52.652825021869056,0.4130181568549271,2,0.600000381469723,0.21500110626219993,2.2400007247924805,3.5950002670288086,-3.340000152587887,3,-0.11207172754730599,1.5365910391380775,31.8700008392334,-4.454501317797133,31.420000076293945,1.0454645945770045,31.53000068664551,-0.11207172754730599
9554,2018-02-02,31.190000534057614,31.3700008392334,31.01000022888184,31.15999984741211,5091600.0,-0.0012807879847906989,-1.1818223853423369,-0.06818329598112653,51.612910443086115,63.530132273338225,0.5344575697108738,0.2172049380546568,2.1924605146410734,4.839415127391543,29.8413469482394,0.36000061035155895,0.47461795335438595,-0.2774994850158734,-1.0470483166468902,0.49204934661514343,-0.66227390083138,0.10727493079963324,1.1894721588134693,18.94742336966602,-34.51768823407734,0.3847744158155077,2,0.5399999618530309,0.2550001144409144,1.9925003051757848,3.45999908447266,-3.430000305175774,4,-0.09201669734181395,-1.9999960263690153,31.229999542236328,1.5365910391380775,31.8700008392334,-4.454501317797133,31.420000076293945,-0.09201669734181395
9555,2018-02-05,30.29999923706055,31.34000015258789,30.290000915527344,31.18000030517578,6141600.0,-0.02853482788579098,-1.3333375718966298,-29.332697565010665,38.34951568676737,59.582575510424725,1.3833830638279245,1.1130811813447927,2.9616145487098002,5.647550689921577,27.446566353603487,1.0499992370605469,0.41517361723231616,-1.1350007057189906,-2.0396207966064033,-0.2303806148315779,-1.587310751162697,-0.6826906602752842,1.9973051079711759,0.6096539789170283,-48.69510335497734,0.4523100454437055,2,1.0700016021728445,1.0700016021728445,2.8550014495849574,4.345000267028805,-2.369998931884769,0,-0.0864686137905969,-1.1818223853423369,31.190000534057614,-1.9999960263690153,31.229999542236328,1.5365910391380775,31.8700008392334,-0.0864686137905969
9556,2018-02-06,30.06999969482422,30.239999771118164,29.209999084472656,30.01000022888184,8870900.0,-0.007590744159327034,4.150008344658227,-0.06818112854213342,31.435665300364533,54.688882636728806,1.5051617098009196,1.3052525765759988,3.064313058109718,5.797507731648373,26.240442352357306,1.0900001525878942,0.3522558129643656,-1.2985002517700188,-2.3901584623396204,-0.20684204120041727,-1.8443293570548214,-0.7526711464852163,2.0667203758471544,31.61765530859765,-12.717605659087827,0.5458291052848014,2,0.7600002288818324,0.7600002288818324,3.085000991821289,4.3949995040893555,-2.229999542236328,1,-0.0814765174744091,-1.3333375718966298,30.29999923706055,-1.1818223853423369,31.190000534057614,-1.9999960263690153,31.229999542236328,-0.0814765174744091
9557,2018-02-07,30.270000457763672,30.65999984741211,29.959999084472656,30.1299991607666,7250400.0,0.006651172762528468,-1.9166610373561048,2.3333757192359204,34.047634617795026,49.90052695716545,1.1554626247336621,1.0769851755866995,2.728651136869672,5.513024723170169,24.88666356520488,0.7000007629394531,0.3050350838919762,-1.0454995155334466,-2.2428384741063283,0.1518394430394352,-1.6441689948198892,-0.4468300362470039,1.5740475142878303,38.9706212343906,-2.348934713125196,0.5986694792864414,2,0.5599994659423793,0.5599994659423793,2.885000228881836,4.194998741149902,-2.1499996185302734,2,-0.08259002187622355,4.150008344658227,30.06999969482422,-1.3333375718966298,30.29999923706055,-1.1818223853423369,31.190000534057614,-0.08259002187622355
9558,2018-02-08,29.520000457763672,30.420000076293945,29.520000457763672,30.21999931335449,6333900.0,-0.024777006562867077,-1.5714316854722468,-4.9999455048296095,29.006105831839307,45.50882791877036,1.647616726162191,1.8111571415079908,3.3227736203826765,6.170289786537467,23.287376644824015,0.8999996185302734,0.1714852993560143,-1.7264995574951172,-3.1603501585680362,-0.2926489564221981,-2.4434248580315767,-1.0095742569586577,2.060642625529944,14.351903770807523,-23.859465339197804,0.7169253005364598,2,1.0649986267089844,1.3099994659423793,3.372500419616699,4.794999122619622,-2.1100006103515625,3,-0.06707315418471116,-1.9166610373561048,30.270000457763672,4.150008344658227,30.06999969482422,-1.3333375718966298,30.29999923706055,-0.06707315418471116
9559,2018-02-09,30.059999465942386,30.32999992370605,29.399999618530273,29.729999542236328,7020800.0,0.018292649044884923,1.1379296737121665,-0.4714292331628599,36.685292609152185,43.77951032714195,0.896162492515284,1.2717808517459126,2.631570069091378,5.542947888149218,21.563093304375027,0.9300003051757777,0.010666921273099206,-1.1455005645751903,-2.667652541678354,0.37665141252797696,-1.9065765531267722,-0.38442457602360847,1.283579217469132,39.90610118434667,1.9518637161676864,0.7610759885515835,2,0.5100002288818324,0.7700004577636648,2.445001602172848,4.255000114440907,-2.799999237060547,4,-0.07218895924308077,-1.5714316854722468,29.520000457763672,-1.9166610373561048,30.270000457763672,4.150008344658227,30.06999969482422,-0.07218895924308077
9560,2018-02-12,30.459999084472656,30.63999938964844,29.93000030517578,30.149999618530273,6192600.0,0.01330670743968132,1.119400010817785,0.9393925382192194,38.069207898158034,42.28321824673469,0.36701727285796437,0.867424025848802,2.0793173351170466,5.055288239300296,20.239321594076948,0.7099990844726598,-0.18831617118863875,-0.714500904083252,-2.272252176598407,0.8432503684319066,-1.4933765403408295,0.06437473217432554,0.6702216390449749,86.20685119268421,47.3330914045653,0.7788756362575787,2,0.1100006103515625,0.3700008392333949,1.9050016403198242,3.8550004959106374,-3.2399997711181676,0,-0.08864080553985221,1.1379296737121665,30.059999465942386,-1.5714316854722468,29.520000457763672,-1.9166610373561048,30.270000457763672,-0.08864080553985221
9561,2018-02-13,30.70000076293945,30.82999992370605,30.13999938964844,30.3799991607666,3732200.0,0.007879241158255113,1.3793124993834047,1.0322650111672265,38.18183331449101,39.14334715453209,0.01580525230376395,0.6148406941393496,1.6847780556995566,4.734199720194905,19.070039207175032,0.6900005340576101,-0.34947112969222616,-0.44649925231933807,-2.017851812998689,1.124853308360013,-1.2321755326590136,0.33917702802033745,0.2381977966736848,90.9091515368158,53.57779479276392,0.7856762803396753,2,-0.13000106811523082,0.12999916076660156,1.6149997711181676,3.614998817443844,-3.380001068115231,1,-0.09022802569788757,1.119400010817785,30.459999084472656,1.1379296737121665,30.059999465942386,-1.5714316854722468,29.520000457763672,-0.09022802569788757
9562,2018-02-14,30.270000457763672,30.61000061035156,30.25,30.479999542236328,4341400.0,-0.014006524250477104,-1.8800048828124716,-0.65624385330179,32.332166908398776,36.63559251222804,0.21789121849398185,0.9933861129969124,1.9649529829011882,5.080268539283864,18.513888185309174,0.4500007629394496,-0.43956286703225445,-0.8114995956420898,-2.4162856431727846,0.7932864518886049,-1.6138926194074372,-0.009106571876742464,0.5599994659423793,60.83920654313823,30.000230424858216,0.8023930237653468,2,0.01999950408935547,0.5599994659423793,2.0550003051757812,4.034998893737793,-3.1400012969970703,2,-0.08027751134547911,1.3793124993834047,30.70000076293945,1.119400010817785,30.459999084472656,1.1379296737121665,30.059999465942386,-0.08027751134547911
9563,2018-02-15,31.10000038146973,31.10000038146973,30.32999992370605,30.399999618530273,6232200.0,0.027419884742458933,1.1999989100876813,-3.333351498637619,42.69664744520973,35.64489662357511,-0.7068177784380936,0.12987813041308272,1.0016770779319835,4.175740282534729,18.298001620866838,0.8299999237060582,-0.507183973626983,0.04400033950805948,-1.541518412654586,1.629519091670705,-0.748759036573265,0.836759715589384,-1.8900012969970739,100.0,69.65728403612556,0.7927593760813232,2,-0.8250007629394567,-0.270000457763679,1.2475004196166957,3.2049989700317347,-3.6499996185302805,3,-0.09581991979691107,-1.8800048828124716,30.270000457763672,1.3793124993834047,30.70000076293945,1.119400010817785,30.459999084472656,-0.09581991979691107
9564,2018-02-16,31.45000076293945,31.59000015258789,31.020000457763672,31.209999084472656,5410600.0,0.011254031420470989,1.1923045886366137,0.3428591669800096,49.34426337152087,36.86653525521439,-1.1354648552987534,-0.2436399755724814,0.541319236296129,3.749775790762758,18.18484927591733,0.5699996948242188,-0.6643941933032593,0.4010006904602008,-1.1758036459286139,1.9778050268490155,-0.3874014777342083,1.18940285865461,-2.2022016525268526,91.56630105317805,55.52019667957555,0.788402168194408,2,-1.0500011444091761,-0.6200008392333984,0.7500000000000036,2.8549985885620153,-3.550001144409176,4,-0.12845789562867227,1.1999989100876813,31.10000038146973,-1.8800048828124716,30.270000457763672,1.3793124993834047,30.70000076293945,-0.12845789562867227
9565,2018-02-20,30.82999992370605,31.40999984741211,30.709999084472656,31.28000068664551,3928000.0,-0.019713857684989455,-1.0289805395842548,-1.8749900659620695,45.53706688642999,38.43335765366611,-0.4831897401353338,0.3419100076212196,1.0376143035799252,4.287839290990629,17.997000460179365,0.7400016784667933,-0.7608102181893699,-0.18600015640259215,-1.751528951444005,1.3795286386388206,-0.9687645539232967,0.5967642411181124,-1.488512771606441,47.586218689901735,6.692166269426032,0.7827643975207058,2,-0.3350000381469691,0.0,1.2675008773803746,3.3900003433227575,-2.659999847412106,1,-0.11579629269084557,1.1923045886366137,31.45000076293945,1.1999989100876813,31.10000038146973,-1.8800048828124716,30.270000457763672,-0.11579629269084557
9566,2018-02-21,30.11000061035156,30.96999931335449,30.09000015258789,30.78000068664551,5528400.0,-0.02335385388051414,-1.4788674125911598,1.488886534141475,37.2093061939179,38.78465449545753,0.27164699727756414,0.9814913896050754,1.635563614572586,4.932538732576237,18.182439749588518,0.879999160766598,-0.8659572642274256,-0.8229994773864782,-2.3962107713574063,0.7502118165844465,-1.6096051243719423,-0.03639383040101407,-0.678572938232417,1.3333638509112213,-37.21160837899049,0.7866056469854625,2,0.3849992752075231,0.7199993133544922,1.8774995803833043,4.079998970031735,-1.8199996948242152,2,-0.09598144265741104,-1.0289805395842548,30.82999992370605,1.1923045886366137,31.45000076293945,1.1999989100876813,31.10000038146973,-0.09598144265741104
9567,2018-02-22,29.520000457763672,30.32999992370605,29.28000068664551,30.309999465942386,11024800.0,-0.0195948236674911,1.5301188760889743,1.1791028630153684,37.481708447736956,39.726388119446156,0.8315141863873734,1.4505398206204418,2.11090523855119,5.44032928516426,19.069850779789558,1.0499992370605398,-0.858290198934764,-1.2889996528625502,-2.898627245528175,0.320627939803078,-2.0938134491953626,-0.4841858565297379,2.0699996948242188,10.389602883317163,-31.470972828444463,0.8048137963328134,2,0.9149999618530273,1.3099994659423793,2.342499256134033,4.484999656677246,-1.4600009918212855,3,-0.07452576994662141,-1.4788674125911598,30.11000061035156,-1.0289805395842548,30.82999992370605,1.1923045886366137,31.45000076293945,-0.07452576994662141
9568,2018-02-23,30.34000015258789,30.46999931335449,29.520000457763672,29.54999923706055,6217200.0,0.02777776700909773,-1.2352954376138718,-1.00000241436838,44.415242442478174,40.58527143426015,0.1565238850564512,0.5043963883293259,1.1795429566375581,4.545726077363433,20.165395431383477,0.9499988555908168,-0.7784003587263157,-0.372499942779541,-1.8383191731070667,1.0933192875479847,-1.1054095579433039,0.36040967238422184,1.203800010681153,45.887433376957325,1.081880905972298,0.7329096151637629,2,0.0950002670288086,0.4899997711181605,1.5899996757507324,3.554999351501465,-2.3099994659423793,4,-0.1058009550322131,1.5301188760889743,29.520000457763672,-1.4788674125911598,30.11000061035156,-1.0289805395842548,30.82999992370605,-0.1058009550322131
9569,2018-02-26,29.81999969482422,30.440000534057614,29.729999542236328,30.399999618530273,6145200.0,-0.017139105311418934,1.151512436747009,-0.7341762677817836,46.68508680278386,41.54259131255191,0.7139831547508955,0.8979538634184436,1.5985402515452058,4.991014292154929,21.657060303649565,0.7100009918212855,-0.7328490932558012,-0.7830004692077637,-2.1655400237809737,0.5995390853654463,-1.4742702464943704,-0.0917306919211569,1.6785244789123546,25.3520761005539,-24.009420128193,0.6912697772866057,2,0.6150007247924805,1.0100002288818324,2.1500000953674316,4.074999809265137,-1.9699993133544886,0,-0.07947682616160867,-1.2352954376138718,30.34000015258789,1.5301188760889743,29.520000457763672,-1.4788674125911598,30.11000061035156,-0.07947682616160867
9570,2018-02-27,29.170000076293945,29.940000534057614,29.15999984741211,29.85000038146973,8287800.0,-0.021797438805577607,-1.22857096146614,1.172414473489501,44.125330206543886,42.20297985611335,1.2982810856581857,1.4356914415813762,2.1433816989796135,5.565914950971475,22.9186354183115,0.7800006866455043,-0.5967712324909265,-1.315000057220459,-2.7655827592511883,0.13558264481027038,-2.0402914082358237,-0.5897087062050943,2.2841536277008068,0.5524989962706591,-48.94450743557622,0.7252913510153645,2,1.2049999237060547,1.6350002288818324,2.8449997901916504,4.72499942779541,-1.1700000762939453,1,-0.04353789696407251,1.151512436747009,29.81999969482422,-1.2352954376138718,30.34000015258789,1.5301188760889743,29.520000457763672,-0.04353789696407251
9571,2018-02-28,28.649999618530273,29.290000915527344,28.63999938964844,29.20000076293945,7468700.0,-0.017826549756723153,-1.2807006976861075,0.8088248493756146,39.84962064563499,43.03825249358404,1.672823410046398,1.831428426386644,2.5522700458479157,6.003996455016193,24.250938778569285,0.6500015258789027,-0.5489628157706861,-1.6965004920959466,-3.2928291881976897,-0.10017179599420345,-2.494664840146818,-0.898336144045075,2.7123879312011745,0.5464606174179666,-48.204962602670776,0.7981643480508718,2,1.4650001525878906,1.8950004577636719,3.2525010108947754,5.244999885559082,-0.7199993133544922,2,-0.01675391094685652,-1.22857096146614,29.170000076293945,1.151512436747009,29.81999969482422,-1.2352954376138718,30.34000015258789,-0.01675391094685652
9572,2018-03-01,28.239999771118164,28.979999542236328,28.11000061035156,28.649999618530273,8240700.0,-0.014310640588872103,-1.5970188344075078,0.7454527169257814,41.623033577568776,42.91896206384615,1.9719577117322693,2.0612134282950265,2.83862214675322,6.334450100799188,26.132841093300108,0.8699989318847692,-0.5513885069578706,-1.9250002861022963,-3.614703095601815,-0.23529747660277778,-2.769851690852054,-1.0801488813525388,2.9590444890083027,5.508442042836315,-45.628218051465105,0.8448514047497591,3,1.6100006103515625,2.0400009155273366,3.640000820159912,5.654999732971191,-0.09000015258789062,3,0.0017705787823807384,-1.2807006976861075,28.649999618530273,-1.22857096146614,29.170000076293945,1.151512436747009,29.81999969482422,0.0017705787823807384
9573,2018-03-02,27.729999542236328,28.420000076293945,27.479999542236328,28.229999542236328,6857000.0,-0.018059498336236768,1.1363622570842744,1.219512648982592,34.69120136105941,41.290844062683774,2.1832429288052957,2.4196128578057987,3.2164990332318126,6.76081158256742,27.998597488553685,0.9400005340576172,-0.5932824712158542,-2.2600005149841316,-4.192776409686889,-0.327224620281374,-3.2263884623355104,-1.2936125676327528,3.2219212259081473,8.445943115923594,-42.28911455385747,0.9663879473513789,3,1.7150001525878906,2.235000610351559,4.150001049041748,6.164999961853027,-0.03999900817871449,4,0.011900466251484332,-1.5970188344075078,28.239999771118164,-1.2807006976861075,28.649999618530273,-1.22857096146614,29.170000076293945,0.011900466251484332
9574,2018-03-05,28.31999969482422,28.45000076293945,27.61000061035156,27.75,6596500.0,0.021276601598541056,1.0240922878941252,-1.1399993896484375,36.28206056171882,40.262510026604744,1.232132484730574,1.6902342276940914,2.5484761705418926,6.087997991785649,29.605030487693273,0.8400001525878906,-0.5531082614914524,-1.5265003204345717,-3.509653708141208,0.45665306727206456,-2.51807701428789,-0.5349236265812536,2.2847289507294413,34.14633389907654,-11.601868384829771,0.9915766938533181,3,0.9049997329711914,1.6450004577636683,3.562500476837158,5.570000648498535,-0.3899993896484375,0,-0.010240078082758841,1.1363622570842744,27.729999542236328,-1.5970188344075078,28.239999771118164,-1.2807006976861075,28.649999618530273,-0.010240078082758841
9575,2018-03-06,27.68000030517578,28.520000457763672,27.670000076293945,28.520000457763672,7402300.0,-0.022598848748059952,1.0238100644411243,-1.4736852672297251,31.585364775740018,39.6376276468072,1.540292812367639,2.238663215771126,3.1281647525640395,6.633915466403792,30.20360021046945,0.8500003814697266,-0.6693783860977476,-2.035499763488769,-4.227643736167938,0.15664420919040012,-3.1315717498283533,-0.9394277771491844,2.6122554300461474,11.049757524537336,-27.788511253907515,1.0960719863395847,3,1.294999122619629,2.039999008178711,4.205000400543206,6.210000038146973,-0.1399993896484375,1,0.006141621185681956,1.0240922878941252,28.31999969482422,1.1363622570842744,27.729999542236328,-1.5970188344075078,28.239999771118164,0.006141621185681956
9576,2018-03-07,27.6200008392334,28.149999618530273,27.489999771118164,27.61000061035156,12359600.0,-0.002167610739916226,-4.279958496410397,-0.011905032220566353,33.077907762762834,39.14831645958786,1.3521326354101184,2.2194986980740623,3.1388078897818623,6.59741128962748,29.73909041145796,0.6599998474121094,-0.8873257063275233,-1.9729992866516106,-4.34793084251897,0.40193226921574876,-3.1604650645852885,-0.7855335087179327,2.39102927668997,9.333419799804688,-25.618025087448643,1.1874657779336792,3,1.3549985885620117,2.0849990844726562,4.047499656677239,6.2699995040893555,0.1700000762939453,2,0.013758115467789045,1.0238100644411243,27.68000030517578,1.0240922878941252,28.31999969482422,1.1363622570842744,27.729999542236328,0.013758115467789045
9577,2018-03-08,27.770000457763672,27.809999465942386,27.1200008392334,27.25,8507400.0,0.005430833235790633,1.3000012715689735,51.99885561699469,26.713286004408445,37.18143241091345,1.0368230565939385,1.9737999667921287,2.942111650158509,6.343615315694635,30.190330344664467,0.6899986267089879,-1.047616016399072,-1.6979996681213372,-4.183491162124334,0.7874918258816592,-2.9407454151228336,-0.45525392111984075,1.987926600790992,46.428556831511585,18.89131038252186,1.2427457470014978,3,1.010000228881836,1.755000114440918,3.912499904632565,6.119999885559082,0.2899990081787145,3,0.005761607662033041,-4.279958496410397,27.6200008392334,1.0238100644411243,27.68000030517578,1.0240922878941252,28.31999969482422,0.005761607662033041
9578,2018-03-09,27.540000915527344,27.82999992370605,27.3700008392334,27.75,7649200.0,-0.008282302428699762,1.4864887156805415,-0.40384403770678207,22.19060792068035,34.45982364623528,0.9251649238721917,2.15852597859498,3.1337071697294974,6.480360656792968,30.23102613679424,0.4599990844726527,-1.104640212758973,-1.828999233245849,-4.45928358262821,0.801285116136512,-3.1441414079370276,-0.5138570585546702,1.9013749967087676,30.000013623922516,10.125706142174725,1.3151421746911796,3,0.9899997711181641,1.984999656677246,4.134999752044671,6.34999942779541,0.8199996948242152,4,0.022149552749615387,1.3000012715689735,27.770000457763672,-4.279958496410397,27.6200008392334,1.0238100644411243,27.68000030517578,0.022149552749615387
9579,2018-03-12,27.88999938964844,28.01000022888184,27.57999992370605,27.6299991607666,6782700.0,0.012708731390192574,-1.388899190963366,-1.2381017257039224,28.25442238483606,32.69638944382329,0.3046416047125682,1.7261200959117353,2.7463232333988365,6.040751211877431,30.033986494356014,0.46999931335449574,-1.123136198101406,-1.3705007553100543,-4.059147373415431,1.3181458627953226,-2.7148240643627446,-0.026177446257364068,1.272811513827346,54.999911444503894,37.0351686548931,1.3443233090526887,3,0.31500148773193004,1.4650011062622035,3.7475008964538468,5.825001716613766,0.3000011444091726,0,-0.007170988166642189,1.4864887156805415,27.540000915527344,1.3000012715689735,27.770000457763672,-4.279958496410397,27.6200008392334,-0.007170988166642189
9580,2018-03-13,27.76000022888184,28.020000457763672,27.520000457763672,27.940000534057614,6193100.0,-0.004661138888904071,1.941175150624376,-0.692308256611488,30.956225240389514,31.708234398796026,0.23870065407252028,1.7322859349938717,2.8340764918777417,6.078196374572709,30.45570562696065,0.5,-1.2737831034078262,-1.3654999732971156,-4.07163727199724,1.3406373254030086,-2.718568622647176,-0.012431323947055262,1.1576734668848623,62.13593671298663,40.32967393855037,1.3530686493500619,3,0.2899999618530238,1.595000267028805,3.827500343322747,5.9550008773803675,0.5200004577636719,1,0.006123922006206373,-1.388899190963366,27.88999938964844,1.4864887156805415,27.540000915527344,1.3000012715689735,27.770000457763672,0.006123922006206373
9581,2018-03-14,27.93000030517578,28.25,27.739999771118164,27.79999923706055,6042200.0,0.006123922006206373,-3.0800018310546875,-0.7222269317170434,36.17390254403988,31.102775395070594,-0.04936289075480005,1.4167622344619417,2.6216453636875947,5.81505251532208,31.091226050627778,0.5100002288818359,-1.4233352473279872,-1.0569998741149895,-3.706791265638998,1.5927915174090188,-2.3818955698769955,0.2678958216470164,0.7719526478069234,71.68142190414301,46.43039260807484,1.3248956957620046,3,-0.1099996566772461,1.4250001907348633,3.4400005340576136,5.710000991821289,-0.0400009155273402,2,-0.013963458123420258,1.941175150624376,27.76000022888184,-1.388899190963366,27.88999938964844,1.4864887156805415,27.540000915527344,-0.013963458123420258
9582,2018-03-15,27.84000015258789,28.21999931335449,27.53000068664551,27.940000534057614,8660300.0,-0.0032223469962230356,1.090911455398248,-0.7692273834326061,25.099584942422354,30.037040237444252,-0.024663249697820078,1.3864633064571237,2.6785771030524543,5.8058094366276265,31.825919818363367,0.6899986267089773,-1.5151517335690592,-1.025500011444091,-3.650316707233973,1.5993166843457907,-2.337908359339032,0.2869083364508498,0.6721185467448976,53.40906381604472,29.497389947364404,1.3124083478949415,3,-0.01999950408935547,1.515000343322754,2.9899997711181605,5.260000228881836,0.2399997711181605,3,-0.0017959495972165174,-3.0800018310546875,27.93000030517578,1.941175150624376,27.76000022888184,-1.388899190963366,27.88999938964844,-0.0017959495972165174
9583,2018-03-16,28.1200008392334,28.29999923706055,27.84000015258789,27.8700008392334,22574300.0,0.010057495873234679,-1.967722881929513,-2.4999904632933045,32.21757355567128,29.585430570105636,-0.2721432054604982,0.9188726745219213,2.3658231919419066,5.428144222998746,33.45168280770028,0.4599990844726598,-1.5251662514877609,-0.5964993476867662,-3.0176628747982868,1.8246641794247545,-1.8070811112425282,0.6140824158689959,0.22506371688746185,76.92324621464029,50.996393626548425,1.210581763555761,3,-0.3000001907348633,1.234999656677246,2.7099990844726527,4.979999542236328,0.37999916076660156,4,-0.0021337614331539134,1.090911455398248,27.84000015258789,-3.0800018310546875,27.93000030517578,1.941175150624376,27.76000022888184,-0.0021337614331539134
9584,2018-03-19,27.40999984741211,28.209999084472656,27.34000015258789,28.1299991607666,10027800.0,-0.025248967661149035,-1.0232563813106166,-2.8799972534179688,31.818172861808208,29.611298135224324,0.32989102566183703,1.3815194853776696,3.0315663539765154,6.029293023569423,36.12152632315012,0.8699989318847656,-1.547396320044811,-1.1045002937316895,-3.2202802687109653,1.0112796812475864,-2.1623902812213274,-0.046610306242051536,-0.28999900817871094,7.2916418313742986,-20.94250572000454,1.057889987489638,3,0.3000001907348633,1.9450006484985352,3.297499656677246,5.690000534057617,1.2299995422363317,0,0.03465891164640578,-1.967722881929513,28.1200008392334,1.090911455398248,27.84000015258789,-3.0800018310546875,27.93000030517578,0.03465891164640578
9585,2018-03-20,27.26000022888184,27.540000915527344,27.21999931335449,27.459999084472656,5668900.0,-0.005472441421572327,-1.2857201245222798,0.277776453228848,34.4518993704466,29.76396386941141,0.4627068893254851,1.317920896688971,3.128205024656257,6.07181626896352,38.55466653794677,0.3200016021728551,-1.4712481051315187,-1.0759999275207477,-2.958801825183574,0.8068019701420788,-2.017400876352159,-0.13459897868933623,-0.11819942474365419,3.7037887363997357,-26.874664526443038,0.9414009488314127,3,0.44999980926513317,2.095000267028805,3.4399995803832972,5.840000152587887,1.5799999237060511,1,0.03411593167157956,-1.0232563813106166,27.40999984741211,-1.967722881929513,28.1200008392334,1.090911455398248,27.84000015258789,0.03411593167157956
9586,2018-03-21,27.21999931335449,27.63999938964844,27.1299991607666,27.309999465942386,5081700.0,-0.001467385003356303,-2.7777730682829915,0.45000333787925045,37.56096539789165,30.969261579798427,0.49170905908114193,1.191392235397803,3.098772963448166,6.006689523511927,40.29399779470612,0.5100002288818395,-1.4531432094165382,-0.9715007781982443,-2.7198385800151144,0.7768370236186257,-1.8456696791066811,-0.09733187728980752,0.9899997711181676,7.692320232402753,-24.98091979853901,0.8741689009084357,3,0.4949998855590856,2.135001182556156,3.480000495910648,5.880001068115238,1.7800006866455114,2,0.03894200587914676,-1.2857201245222798,27.26000022888184,-1.0232563813106166,27.40999984741211,-1.967722881929513,28.1200008392334,0.03894200587914676
9587,2018-03-22,27.31999969482422,27.93000030517578,27.190000534057614,27.20000076293945,6735100.0,0.003673783394280594,-9.571471389645291,-1.33331920484883,44.44444444444446,33.44191008243889,0.35890602249400416,0.967739037727064,2.931326705481613,5.8010757016254,41.09039582258207,0.7399997711181676,-1.3304429252692884,-0.761500358581543,-2.4330488766753433,0.9100481595122574,-1.5972746176284431,0.0742739004653572,0.868399391174318,16.239360826322013,-18.693007671333447,0.8357742590469005,3,0.39499950408935547,2.035000801086426,3.380000114440918,5.780000686645508,1.7800006866455114,3,0.020863825080210674,-2.7777730682829915,27.21999931335449,-1.2857201245222798,27.26000022888184,-1.0232563813106166,27.40999984741211,0.020863825080210674
9588,2018-03-23,27.1299991607666,27.60000038146973,27.07999992370605,27.25,6066200.0,-0.006954631631771679,-3.727291643185888,-1.0000158947133888,31.914880048605553,33.8486276006355,0.5415850991704723,0.9538271342198286,3.0641452682799226,5.882327692072344,42.200677464620135,0.520000457763679,-1.2270639887137698,-0.7910008430480957,-2.1335184749570395,0.5515167888608481,-1.4622596590025658,-0.11974202709362558,1.0372319267272978,4.424714530463044,-29.34273506958033,0.6712588159544712,3,0.5600004196166992,2.205000877380371,3.4300007820129395,5.970001220703125,1.710000991821289,4,0.03501661600908812,-9.571471389645291,27.31999969482422,-2.7777730682829915,27.21999931335449,-1.2857201245222798,27.26000022888184,0.03501661600908812
9589,2018-03-26,27.45000076293945,27.540000915527344,27.190000534057614,27.229999542236328,5944600.0,0.011795120238544232,-1.3333418104598949,-1.833330684256507,46.12795542585871,35.534375399020966,0.170540169120585,0.47133287105870636,2.6901459462268313,5.458485735168669,43.37096010622081,0.4100017547607422,-1.0812975106402085,-0.3524992942810101,-1.367748838251618,0.6627502496895978,-0.8601240662663123,0.15512547770429208,0.6737410780029371,43.52949096253727,6.603853150035775,0.5076247719853039,3,0.2399988174438512,1.884999275207523,3.1024990081787145,5.649999618530277,1.239999771118164,0,0.038251337263282226,-3.727291643185888,27.1299991607666,-9.571471389645291,27.31999969482422,-2.7777730682829915,27.21999931335449,0.038251337263282226
9590,2018-03-27,27.899999618530273,28.149999618530273,27.270000457763672,27.45000076293945,6989400.0,0.016393400476635733,-1.1728388666103096,2.0454379941739984,54.166647744560656,37.53356931018994,-0.28777383694921355,-0.08294211242081673,2.1838174719480676,4.905091342911319,43.603118815764304,0.8799991607666016,-0.8643226369448662,0.16099958419799876,-0.627707562798129,0.9497067311941265,-0.2333539893000669,0.5553531576960644,-0.8199996948242223,76.6355073548811,34.723443584724706,0.39435357349806427,3,-0.21000003814697266,1.3450002670288086,2.7150001525878906,4.905000686645508,0.75,1,0.02652328965003581,-1.3333418104598949,27.45000076293945,-3.727291643185888,27.1299991607666,-9.571471389645291,27.31999969482422,0.02652328965003581
9591,2018-03-28,28.170000076293945,28.479999542236328,27.96999931335449,27.989999771118164,7166000.0,0.009677435894456021,-3.636339991676953,0.4000016954253155,55.74711856194742,40.938850823470496,-0.5812777115770444,-0.4118631708337013,1.8536605940571462,4.542115372124712,43.1937423445821,0.5799999237060547,-0.7193941407495146,0.45500001907348775,-0.24071633168991724,1.1507163698368927,0.10714184369178525,0.8028581944551902,-1.0686001586914102,77.85717497067456,35.007961670592465,0.34785817538170327,3,-0.3900003433227539,0.8549995422363246,2.492499828338623,4.430000305175781,0.7800006866455043,2,0.02378417019806034,-1.1728388666103096,27.899999618530273,-1.3333418104598949,27.45000076293945,-3.727291643185888,27.1299991607666,0.02378417019806034
9592,2018-03-29,28.290000915527344,28.54999923706055,28.18000030517578,28.18000030517578,6736800.0,0.0042598806854239335,-5.727215980025034,0.6111134658585173,61.127587370079645,44.15107458062698,-0.7048562589019163,-0.5564557587668375,1.663663721540992,4.329531552780324,42.319057631901565,0.3799991607666051,-0.5927359628677955,0.5725008010864272,-0.13146946969087026,1.2764710718637247,0.22051566569777847,0.9244859364750759,-1.1334570129394557,82.31303108979708,36.27541185063907,0.3519851353886484,3,-0.47500133514404297,0.48499870300292613,2.3724989891052246,4.089998245239258,0.2899990081787074,3,0.025097174319388627,-3.636339991676953,28.170000076293945,-1.1728388666103096,27.899999618530273,-1.3333418104598949,27.45000076293945,0.025097174319388627
9593,2018-04-02,28.059999465942386,28.75,27.81999969482422,28.489999771118164,7157800.0,-0.008130132277893165,-1.0439570574007235,-3.909071993341624,52.615381184420336,46.46187550536166,-0.5411709796122857,-0.3167013733120889,1.8182637879693466,4.467227395704743,41.15169983195685,0.9300003051757812,-0.5276380828135956,0.3259993553161671,-0.39448027261571994,1.046478983248054,-0.03424045864977643,0.6862391692821106,-0.8198482432861383,55.76918139258539,10.416400322713052,0.36023981396594384,4,-0.14499950408935902,0.7150001525878835,2.5725007057189906,4.059999465942379,-0.6099987030029368,0,0.03706346882827405,-5.727215980025034,28.290000915527344,-3.636339991676953,28.170000076293945,-1.1728388666103096,27.899999618530273,0.03706346882827405
9594,2018-04-03,28.03000068664551,28.20000076293945,27.8799991607666,28.1299991607666,5619200.0,-0.0010690940793953718,1.6666613685131226,0.23255442593281955,54.285714285714285,48.665632718169185,-0.46262637536955964,-0.3262706162022049,1.7716027556716263,4.407481519959955,39.975609255581944,0.320001602172848,-0.3970344901587666,0.3105005264282248,-0.37093721136853475,0.9919382642249843,-0.030218342470156756,0.6512193953266063,-0.6690615618017617,51.351382699311785,7.78606476371683,0.3407188688983804,4,-0.11500072479248402,0.729999542236321,2.6024994850158656,4.044998168945309,-0.1400012969970703,1,0.02889758994291758,-1.0439570574007235,28.059999465942386,-5.727215980025034,28.290000915527344,-3.636339991676953,28.170000076293945,0.02889758994291758
9595,2018-04-04,27.85000038146973,28.03000068664551,27.540000915527344,27.96999931335449,5735500.0,-0.006421701775467303,3.0833028689500797,1.2000076295109199,48.734180653362394,49.90710107988816,-0.21247755452987604,-0.14006238986545227,1.874494875138673,4.48460235534986,39.025255907152925,0.4899997711181676,-0.33920858314692737,0.1220002174377477,-0.5616005698406141,0.8056010047161095,-0.21980017620143144,0.4638006110769268,-0.37793638661348083,25.619809958574542,-13.794614759944373,0.3418003936391805,4,0.06499958038329723,0.6599998474121023,2.782499790191647,4.109998703002926,0.32999992370605113,2,0.030161584958066534,1.6666613685131226,28.03000068664551,-1.0439570574007235,28.059999465942386,-5.727215980025034,28.290000915527344,0.030161584958066534
9596,2018-04-05,28.0,28.229999542236328,27.36000061035156,27.770000457763672,6335200.0,0.005385982638264952,1.5217410534114069,-1.9166799122612954,52.484465795132124,50.80043678552012,-0.2684263811056091,-0.27419170241500623,1.638513635776409,4.236181542549076,37.753655522697436,0.8699989318847692,-0.2176381248506658,0.2529998779296889,-0.4390333980038328,0.9450331538632106,-0.09301676003707016,0.599016515896448,0.75,46.04314177507012,8.051993037554247,0.3460166379667602,4,-0.08500003814697266,0.18500041961669922,2.5900001525878906,3.924999237060547,-0.18000030517578125,3,0.023214272090366972,3.0833028689500797,27.85000038146973,1.6666613685131226,28.03000068664551,-1.0439570574007235,28.059999465942386,0.023214272090366972
9597,2018-04-06,27.93000030517578,28.18000030517578,27.8799991607666,28.0,5652700.0,-0.0024999891008649078,-2.529384045775833,-0.3043471049707263,46.843849189124455,52.45921113446667,-0.11487924565920338,-0.20194441554400555,1.612530845341393,4.208908548248388,36.16165733180484,0.3000011444091797,-0.10183298659238105,0.17500019073486328,-0.5218351844114366,0.8718355658811632,-0.17341749683828667,0.5234178783080132,0.7921997070312514,41.00719029584515,7.612668340065198,0.3484176875731505,4,0.039999961853027344,0.09999942779541016,2.3999996185302734,3.510000228881843,-0.2800006866455078,4,0.036519887096981174,1.5217410534114069,28.0,3.0833028689500797,27.85000038146973,1.6666613685131226,28.03000068664551,0.036519887096981174
9598,2018-04-09,28.149999618530273,28.399999618530273,27.809999465942386,27.93000030517578,5029700.0,0.007876810273923507,-1.5652125237900008,-3.142861035422343,64.68252136114931,54.52082957172118,-0.19553870481920654,-0.3941070708312786,1.2884222535938505,3.89943281797251,34.36494291246357,0.5900001525878871,0.007855901249364194,0.364499568939209,-0.34597808315226075,1.0749772210306787,0.009260742893474116,0.7197383949849439,0.544956405639649,75.9615155366533,37.64315175561253,0.3552388260457352,4,-0.1399993896484375,-0.2349996566772461,1.9150009155273402,2.980001449584961,-0.9200000762939453,0,0.015275321882872062,-2.529384045775833,27.93000030517578,1.5217410534114069,28.0,3.0833028689500797,27.85000038146973,0.015275321882872062
9599,2018-04-10,27.690000534057614,28.1299991607666,27.540000915527344,28.07999992370605,6130300.0,-0.01634099789365029,1.408166601790545,-1.7727300312979548,57.597173621183146,54.901999113568124,0.337585216008101,0.05285000177430277,1.6452022506838908,4.260943398029465,32.98594603949326,0.6099987030029297,0.06847229610493599,-0.08549957275391051,-0.7954140102016503,0.6244148646938292,-0.4404567914777786,0.2694576459699576,0.9782563818359407,31.73079215565436,-10.51308501238282,0.35495721872386926,4,0.3649997711181676,0.2249994277954137,2.014999389648441,3.1250000000000036,-0.6800003051757741,1,-0.008667380516044876,-1.5652125237900008,28.149999618530273,-2.529384045775833,27.93000030517578,1.5217410534114069,28.0,-0.008667380516044876
9600,2018-04-11,27.93000030517578,28.040000915527344,27.649999618530273,27.690000534057614,3891700.0,0.008667380516045098,-1.4374959022011886,-0.6153849915880995,61.7161853287784,55.565228754327116,0.11430943315455266,-0.1831510249068451,1.318118182391899,3.9158253111971995,31.485187264869268,0.3900012969970703,0.20556557146073828,0.14600019454956126,-0.5671961656768971,0.8591965547760196,-0.21059798556366616,0.5025983746627887,0.7120914846069333,54.807715232577706,7.854841776363102,0.35659818011322864,4,0.125,-0.015000343322753906,1.6649994850158691,2.885000228881836,-1.1900005340576172,2,-0.001432184571796391,1.408166601790545,27.690000534057614,-1.5652125237900008,28.149999618530273,-2.529384045775833,27.93000030517578,-0.001432184571796391
9601,2018-04-12,27.540000915527344,27.90999984741211,27.35000038146973,27.8700008392334,6017200.0,-0.013963458123420258,1.7317184367105807,-1.3750009934116734,53.31327170068872,54.696971457728125,0.4532048083868361,0.18565092139838413,1.618252149322636,4.205674300448663,30.54588810453386,0.5799999237060511,0.25768376221252254,-0.22449922561645508,-0.9421998747431779,0.49320142351026774,-0.5833495501798147,0.13435109894690456,1.0764490506667492,18.095302106077447,-31.390060108771856,0.35885032456336075,4,0.5099992752075195,0.3749990463256836,1.8074984550476074,3.0499992370605433,-0.8200016021728551,3,0.023238902264799854,-1.4374959022011886,27.93000030517578,1.408166601790545,27.690000534057614,-1.5652125237900008,28.149999618530273,0.023238902264799854
9602,2018-04-13,27.790000915527344,28.03000068664551,27.60000038146973,27.60000038146973,4094600.0,0.009077704854361324,-3.5263062791749924,-0.5757593272259524,59.76334199164491,55.491189325197524,0.13948995882276094,-0.07197726772454871,1.2649318290134062,3.861230018615739,29.274753159709398,0.4899997711181676,0.25290449718013974,0.028000736236570845,-0.6889405143736553,0.744941986846797,-0.33046988906854224,0.38647136154168393,0.7757910672777761,41.904843215828265,-12.731788755887465,0.35847062530511253,4,0.08499908447265625,0.1249990463256836,1.5499987602233887,2.1749992370605433,-0.8700008392333984,4,0.0010794810474479277,1.7317184367105807,27.540000915527344,-1.4374959022011886,27.93000030517578,1.408166601790545,27.690000534057614,0.0010794810474479277
9603,2018-04-16,28.059999465942386,28.11000061035156,27.6299991607666,27.8799991607666,7695000.0,0.009715672598779479,2.428550019754561,0.9473673643527946,59.159150386883006,56.032682225327385,-0.145845839739021,-0.3654376282411711,0.9132524351653224,3.4967597581068404,28.045357455658383,0.4800014495849574,0.22588755437553942,0.30099935531616495,-0.4101127002569598,1.0121114108892897,-0.054556672470397416,0.6565553831027273,0.4571608528093165,91.0256661058731,33.53890025070651,0.3555560277865617,4,-0.18499946594238637,-0.14499950408935902,1.0925011634826625,1.7250013351440359,-0.75,0,-0.014611541525855976,-3.5263062791749924,27.790000915527344,1.7317184367105807,27.540000915527344,-1.4374959022011886,27.93000030517578,-0.014611541525855976
9604,2018-04-17,28.36000061035156,28.459999084472656,27.979999542236328,28.07999992370605,4860600.0,0.010691416611511295,1.0000079473250993,1.555556732929228,57.23272364123828,56.97696477953581,-0.4404296288823204,-0.6225356299276754,0.5346618896528668,3.1086607778525064,26.04393946276617,0.4799995422363281,0.17263354578541623,0.5535004615783663,-0.185810317526645,1.2928112406833776,0.18384507202586065,0.923155851130872,0.11047331090886559,90.99111793098793,34.44245082166833,0.3696553895525062,4,-0.45500087738036754,-0.4450006484985316,0.6675000190734899,1.4250001907348633,-0.9200000762939453,1,-0.03984488870930325,2.428550019754561,28.059999465942386,-3.5263062791749924,27.790000915527344,1.7317184367105807,27.540000915527344,-0.03984488870930325
9605,2018-04-18,28.190000534057614,28.649999618530273,28.190000534057614,28.459999084472656,3436000.0,-0.0059943608122453584,-2.407418919587099,-0.9642781724920256,50.32468296501245,56.73698890952252,-0.24264535823838074,-0.39978719372127003,0.6511685974899883,3.18692369341651,23.700997185667045,0.4599990844726598,0.16643988297294499,0.3370003700256312,-0.3740288895943493,1.0480296296456117,-0.01851425978436083,0.6925149998356233,-0.8400001525878835,64.61543427419436,10.31757678180879,0.35551462980999043,4,-0.19000053405761363,-0.2750005722045863,0.5900001525878942,1.5950002670288086,-0.6900005340576136,2,-0.041858825215351225,1.0000079473250993,28.36000061035156,2.428550019754561,28.059999465942386,-3.5263062791749924,27.790000915527344,-0.041858825215351225
9606,2018-04-19,28.28000068664551,28.28000068664551,27.959999084472656,28.15999984741211,4185500.0,0.00319262684933852,4.33332273702589,-0.44444993889388046,49.8360616780806,57.069456963850975,-0.32268421911656375,-0.4282600853353635,0.5150326758005157,3.0041396922537196,21.6031640355011,0.3200016021728551,0.15819327396030758,0.37400045394897674,-0.295151658716879,1.0431525666148325,0.03942439761604888,0.7085765102819046,-0.9040003204345695,64.76198088290346,13.429204419936411,0.3345760563329271,4,-0.28000068664551137,-0.365000724792484,0.42249965667724254,1.5050001144409109,-0.8299999237060618,3,-0.05445547659603034,-2.407418919587099,28.190000534057614,1.0000079473250993,28.36000061035156,2.428550019754561,28.059999465942386,-0.05445547659603034
9607,2018-04-20,27.88999938964844,28.35000038146973,27.78000068664551,28.25,3717200.0,-0.013790710308618892,1.0357082036225653,-2.999984105539101,47.35202140510517,55.143845857623845,0.06822033463891941,0.006992164383728294,0.8469675261191014,3.2941555550229786,20.148044832593882,0.5699996948242188,0.17629355555520476,-0.04450082778930309,-0.6545044560686222,0.565502800490016,-0.3495026419289644,0.26050098635035823,-0.4885190383911109,25.49020707813055,-24.2370456900864,0.3050018141396597,4,0.11000061035155895,0.02500057220458629,0.6975011825561488,1.8950014114379812,-0.8599987030029297,4,-0.04195052355319184,4.33332273702589,28.28000068664551,-2.407418919587099,28.190000534057614,1.0000079473250993,28.36000061035156,-0.04195052355319184
9608,2018-04-23,28.07999992370605,28.32999992370605,27.85000038146973,28.0,4663300.0,0.006812496888333852,-1.5263189595892264,-0.22222163353536298,50.74182867815594,54.382140863954156,-0.1483549820989971,-0.11403408851030505,0.624089604670317,2.9999482212338116,18.501710298762134,0.479999542236321,0.17349675669668585,0.09799966812133576,-0.3824210176599294,0.5784203539026009,-0.1422106747692986,0.3382100110119701,-0.6535491871032626,34.482713261569494,-14.417848368336458,0.24021034289063264,4,-0.07999992370605113,-0.1649999618530238,0.5075006484985387,1.705000877380371,-0.7399997711181605,0,-0.041310535988741126,1.0357082036225653,27.88999938964844,4.33332273702589,28.28000068664551,-2.407418919587099,28.190000534057614,-0.041310535988741126
9609,2018-04-24,28.5,28.65999984741211,28.149999618530273,28.209999084472656,5748300.0,0.014957267714925226,-1.4878069204216637,3.625014901175566,59.00276803409341,54.0806500534336,-0.4932433402883767,-0.47572838387996086,0.15800627264084,2.477924103314198,16.51662220856317,0.5799999237060582,0.20916221232891274,0.46549978256225444,0.000629789881983811,0.9303697752425251,0.23306478622211912,0.6979347789023898,-1.049078285758661,81.81818181818174,28.734617807004028,0.23243499634013592,4,-0.49499988555908203,-0.5850000381469727,0.08750057220458984,1.2850008010864222,-1.1800003051757812,1,-0.041754404703775894,-1.5263189595892264,28.07999992370605,1.0357082036225653,27.88999938964844,4.33332273702589,28.28000068664551,-0.041754404703775894
9610,2018-04-25,28.63999938964844,28.63999938964844,28.239999771118164,28.440000534057614,5106000.0,0.004912259285910103,3.0000190735953614,0.6896490489595363,58.888884179384114,54.70016255106642,-0.5832756752767345,-0.5875714118011537,-0.040294860650096354,2.234401592305641,15.741425271706355,0.399999618530277,0.17522474627759266,0.5684991836547901,0.03584873516204112,1.1011496321475391,0.3021739594084174,0.8348244079011629,-1.140714550080272,97.72721854118073,41.945693514476126,0.2663252242463739,4,-0.5099992752075231,-0.7249994277954137,-0.10749912261963246,1.1450014114379812,-1.6800003051757848,2,-0.0418994022752861,-1.4878069204216637,28.5,-1.5263189595892264,28.07999992370605,1.0357082036225653,27.88999938964844,-0.0418994022752861
9611,2018-04-26,28.84000015258789,28.93000030517578,28.51000022888184,28.649999618530273,6271400.0,0.006983267011232419,1.270265533257364,0.9500081062780402,62.19839087254305,54.97072353783289,-0.6475787369977297,-0.7745135202606264,-0.30521255172342876,1.9300317255701103,15.502265544903072,0.42000007629394176,0.202002362186537,0.7349999427795417,0.10153024680145606,1.3684696387576274,0.4182650947904989,1.0517347907685846,-1.294286712705965,92.17389717894748,33.097387248159436,0.31673484798904356,4,-0.5600004196166992,-0.8350000381469727,-0.30749988555908203,0.9450006484985316,-1.8600006103515625,3,-0.046463250537384204,3.0000190735953614,28.63999938964844,-1.4878069204216637,28.5,-1.5263189595892264,28.07999992370605,-0.046463250537384204
9612,2018-04-27,29.0,29.239999771118164,28.6299991607666,28.78000068664551,4231900.0,0.005547844887849429,-1.3461455227028474,1.157887868292909,61.58038642778553,55.23974976459984,-0.690504027606174,-0.9260750815498966,-0.515746245583145,1.6719204128569132,15.58208416679682,0.6100006103515625,0.2017199147677715,0.8594998359680162,0.11290155139413116,1.6060981205419012,0.48620069368107366,1.2327989782549587,-1.371229348200444,82.7338218343487,24.727663069766166,0.37329914228694194,4,-0.48999977111816406,-0.8400001525878906,-0.4650001525878906,0.7850008010864222,-2.1200008392333984,4,-0.05344824955381211,1.270265533257364,28.84000015258789,3.0000190735953614,28.63999938964844,-1.4878069204216637,28.5,-0.05344824955381211
9613,2018-04-30,29.10000038146973,29.709999084472656,29.04999923706055,29.209999084472656,9177900.0,0.0034482890161975366,-5.285683145475697,-0.4999956651032058,71.2990825138269,56.802678528220795,-0.7012053887031833,-0.9951902155777326,-0.6929178308272874,1.4783438544839989,15.438937101545342,0.7099990844726562,0.26983455737883233,0.9075001716613791,0.04815244439911126,1.766847898923647,0.4778263080302452,1.337174035292513,-1.342331400124685,60.89750565174514,-0.4144519849298618,0.4296738636311347,4,-0.3550004959106481,-0.7050008773803746,-0.5650005340576207,0.6850004196166921,-3.430000305175785,0,-0.07113400919892598,-1.3461455227028474,29.0,1.270265533257364,28.84000015258789,3.0000190735953614,28.63999938964844,-0.07113400919892598
9614,2018-05-01,28.84000015258789,29.209999084472656,28.76000022888184,29.149999618530273,6173700.0,-0.008934715652010872,1.093025731559624,2.8182101922977796,63.66365385937175,58.28478640537183,-0.4089637816903533,-0.7076784891376562,-0.5259844188260843,1.6530039743930445,15.070947645045763,0.44999885559081676,0.29346163072820275,0.6069999694824233,-0.29537328469340807,1.5093732236582547,0.1558133423945094,1.0581865965703372,-0.8870981609300834,40.81637154649716,-20.437690829546575,0.45118662708791535,5,-0.0950002670288086,-0.3900003433227539,-0.3275003433227539,0.9250001907348562,-3.2299995422363317,1,-0.05201109542523363,-5.285683145475697,29.10000038146973,-1.3461455227028474,29.0,1.270265533257364,28.84000015258789,-0.05201109542523363
9615,2018-05-02,28.690000534057614,28.920000076293945,28.60000038146973,28.76000022888184,5402800.0,-0.005201096315417875,-1.5599975585937944,0.22580585618568824,68.60839566161793,60.37060129243153,-0.201802101042599,-0.5180839457853814,-0.4527259238687691,1.7140088130529243,14.116897349377897,0.3199996948242152,0.3010165601997521,0.41500034332274893,-0.4905031265995632,1.320503813245061,-0.03775139163840535,0.8677520782839032,-0.5613888331183219,15.0000397364672,-49.577091831664845,0.4527517349611553,5,0.054999351501468396,-0.20000076293944957,-0.17750072479247692,1.0749998092651332,-2.89999961853027,2,-0.04775185826877493,1.093025731559624,28.84000015258789,-5.285683145475697,29.10000038146973,-1.3461455227028474,29.0,-0.04775185826877493
9616,2018-05-03,28.649999618530273,28.899999618530273,27.8799991607666,28.690000534057614,6773900.0,-0.001394245896923385,3.4347934254391057,0.5714441416892645,64.93051761282315,62.32376753773354,-0.11599558311899116,-0.4499595351592056,-0.4683019007184477,1.6701060310113576,13.518689106619759,1.0200004577636719,0.2966021090533957,0.3424994468688958,-0.5680900703855016,1.2530889641232932,-0.11279531175830115,0.7977942054960927,1.0599994659423828,42.07652950084789,-24.320547742017773,0.45529475862719804,5,0.13000011444091797,-0.11999988555908203,-0.18249988555908203,1.1150007247924734,-2.949998855590824,3,-0.05898780302128026,-1.5599975585937944,28.690000534057614,1.093025731559624,28.84000015258789,-5.285683145475697,29.10000038146973,-0.05898780302128026
9617,2018-05-04,28.95000076293945,29.1299991607666,28.68000030517578,28.71999931335449,6158300.0,0.010471244272378222,-1.9032234247427278,-5.749904634751608,65.29208923752725,63.94046315544145,-0.27918202141101034,-0.7058141834484708,-0.8025193947544658,1.2953967987882926,12.745009225712606,0.4799995422363281,0.3423813099986788,0.5915005683898897,-0.3439817267351195,1.526982863514899,0.12375942082738689,1.0592417159523926,0.7233983230590866,58.470035343275676,-4.612925051803302,0.4677411475625042,5,-0.15500164031982067,-0.42000102996825817,-0.5475010871887172,0.8149995803832972,-2.8100013732910085,4,-0.0680483996126533,3.4347934254391057,28.649999618530273,-1.5599975585937944,28.690000534057614,1.093025731559624,28.84000015258789,-0.0680483996126533
9618,2018-05-07,28.57999992370605,29.0,28.520000457763672,28.959999084472656,4365000.0,-0.01278068495621798,1.0869500317199687,-1.652159851393615,53.69125712614273,63.350295276780265,0.18908705012666616,-0.31826465397812953,-0.4981748996968953,1.5858635213230734,12.478082162559453,0.4799995422363281,0.3785946981681292,0.1999997138977001,-0.7350711776486527,1.135070605444053,-0.2675357318754763,0.6675351596708765,1.0575311637878464,52.63163933039125,-6.63522221986544,0.4675354457731763,5,0.21499919891357777,-0.05000019073485973,-0.285000324249264,1.1850004196166957,-2.4599990844726527,0,-0.05948218220705315,-1.9032234247427278,28.95000076293945,3.4347934254391057,28.649999618530273,-1.5599975585937944,28.690000534057614,-0.05948218220705315
9619,2018-05-08,27.45000076293945,28.440000534057614,27.440000534057614,28.40999984741211,6584500.0,-0.03953810929961932,-1.0408172798081603,2.526318959589202,40.60915032553179,61.31921373746334,1.2901540198874066,0.8356780753935134,0.5684472700600374,2.638211143921886,12.304006924179193,1.1399993896484375,0.430576596552541,-0.9179994583129911,-1.8955493377420218,0.05955042111603959,-1.4067743980275083,-0.429224518598474,2.152379686019902,0.5917300004740148,-55.60271184468269,0.4887749397145155,5,1.1249990463256871,1.0799989700317418,0.8949990272522008,2.3149995803832972,-0.3800010681152308,1,-0.06484519625400897,1.0869500317199687,28.57999992370605,-1.9032234247427278,28.95000076293945,3.4347934254391057,28.649999618530273,-0.06484519625400897
9620,2018-05-09,27.88999938964844,28.149999618530273,27.54999923706055,27.70000076293945,24093000.0,0.01602909342367087,-1.4489727600408149,-0.19791542490205627,45.45453332900586,59.458785121514765,0.8186719291562632,0.41374178312415566,0.08983241497968564,2.125045662798218,12.120524443612394,0.6999988555908239,0.4693077225767759,-0.47600078582763317,-1.4574796653531266,0.5054780936978602,-0.9667402255903816,0.014738653935115309,1.625885862714842,26.62717285558574,-27.30690755781363,0.4907394397627471,5,0.6850004196166957,0.6400003433227504,0.4475007057189906,1.8750009536743057,-0.8099994659423899,2,-0.08174968910695346,-1.0408172798081603,27.45000076293945,1.0869500317199687,28.57999992370605,-1.9032234247427278,28.95000076293945,-0.08174968910695346
9621,2018-05-10,28.18000030517578,28.20000076293945,27.65999984741211,28.059999465942386,9063900.0,0.010398025165786695,5.749937415809618,0.6315879294074707,53.46062943378631,58.5565898999593,0.47517418353274365,0.18355750529834225,-0.21944734219043482,1.7639391252133763,11.453720844161754,0.5400009155273402,0.447842287108287,-0.21799983978271342,-1.1249925537803485,0.6889928742149216,-0.6714961967815327,0.23549651721610587,1.2528495584552743,43.787004286459286,-13.177241597828093,0.4534963569988178,5,0.39499950408935547,0.34999942779541016,0.03249979019165039,1.5850000381469656,-0.8700008392333949,3,-0.0848119007723882,-1.4489727600408149,27.88999938964844,-1.0408172798081603,27.45000076293945,1.0869500317199687,28.57999992370605,-0.0848119007723882
9622,2018-05-11,27.81999969482422,28.29999923706055,27.79999923706055,28.25,5356300.0,-0.012775039263766108,-1.1276540484384452,-3.583310816180667,47.01834772082911,55.85873047851509,0.7265988214277783,0.5754230192784888,0.12991124275310995,2.047304402245686,10.954253059251402,0.5,0.40559601743878204,-0.5795003890991204,-1.4823492639556832,0.32334848575744246,-1.0309248265274036,-0.12807595167083718,1.5331361956239,24.358928901110225,-33.98471474827165,0.45142443742828164,5,0.505000114440918,0.7100000381469727,0.23000049591064453,1.945000648498528,-0.5599994659423793,4,-0.0762041321042568,5.749937415809618,28.18000030517578,-1.4489727600408149,27.88999938964844,-1.0408172798081603,27.45000076293945,-0.0762041321042568
9623,2018-05-14,27.649999618530273,27.88999938964844,27.46999931335449,27.8799991607666,5588900.0,-0.006110714527634342,2.360000610351524,0.5348822767516546,39.659369090297375,53.191587726395724,0.7479398922694109,0.7516705625942137,0.30351580952851975,2.1389025860302056,10.75930196369756,0.4200000762939524,0.32210913833179333,-0.7290004730224595,-1.6815573331252764,0.2235563870803574,-1.205278903073868,-0.25272204297105105,1.6266108576622251,20.99990844726598,-32.954394480499076,0.4762784300514087,5,0.6350002288818359,0.880000114440918,0.35000038146972656,2.1150007247924734,-0.3400001525878871,0,-0.054611220604497634,-1.1276540484384452,27.81999969482422,5.749937415809618,28.18000030517578,-1.4489727600408149,27.88999938964844,-0.054611220604497634
9624,2018-05-15,27.229999542236328,27.68000030517578,27.07999992370605,27.60000038146973,13154500.0,-0.01518987638656144,1.2641494495687013,1.6087025027781157,33.940787947303306,49.3396313136941,1.0231382471886903,1.1411821760745937,0.7032938771402186,2.502011667610361,11.477434139196207,0.6000003814697301,0.21108155572682108,-1.0925004959106452,-2.1749905957373947,-0.010010396083895756,-1.63374554582402,-0.5512554459972705,1.9731465362707752,12.295057619158765,-34.63009233151834,0.5412450499133743,5,0.875,1.1649999618530273,0.7325005531311035,2.5350008010864187,0.6100006103515625,1,-0.040763816440070655,2.360000610351524,27.649999618530273,-1.1276540484384452,27.81999969482422,5.749937415809618,28.18000030517578,-0.040763816440070655
9625,2018-05-16,27.01000022888184,27.35000038146973,26.8799991607666,27.25,8032800.0,-0.008079299194010181,1.1363665919622508,0.6486465587900062,29.25170980112985,45.37531933461706,1.0949097030961852,1.3367837435077163,0.9207300863843635,2.6765158341281747,12.696596793700637,0.47000122070312855,0.0394817860271246,-1.2534997940063448,-2.48479842141138,-0.022201166601309552,-1.8691491077088642,-0.6378504803038254,2.0657570803371996,9.155004304966452,-30.722676263101334,0.6156493137025179,5,0.9949989318847621,1.2849988937377894,0.9749999046325648,2.7550001144409073,1.25,2,0.0022213796902608163,1.2641494495687013,27.229999542236328,2.360000610351524,27.649999618530273,-1.1276540484384452,27.81999969482422,0.0022213796902608163
9626,2018-05-17,26.739999771118164,27.04999923706055,26.649999618530273,27.0,6451400.0,-0.009996314530755335,1.2222281091219036,1.0833353201567366,25.00001054948916,40.898421702612836,1.1906991530678397,1.5657736927179755,1.1869114235234264,2.905376083246722,13.658945168646209,0.399999618530277,-0.1026978638327769,-1.446500205993651,-2.853524544692572,-0.03947586729472974,-2.1500123753431097,-0.7429880366441921,2.1600968862246788,5.454555963355767,-27.804063671794538,0.7035121693494605,5,1.0850000381469727,1.4399995803833008,1.2450003623962402,3.0250005722045827,2.0500011444091797,3,0.012715039472630085,1.1363665919622508,27.01000022888184,1.2641494495687013,27.229999542236328,2.360000610351524,27.649999618530273,0.012715039472630085
9627,2018-05-18,26.71999931335449,27.03000068664551,26.6200008392334,26.76000022888184,15054800.0,-0.0007479602817827002,-2.41669580697463,0.153849539669176,23.198200907278803,37.510304344961284,0.9623046569022833,1.5743438396993916,1.1979459357347544,2.8846604180063338,14.378379745188887,0.4099998474121129,-0.262868832261244,-1.4080006599426298,-2.957052979098549,0.14105165921328933,-2.1825268195205894,-0.6334745003646702,1.9550876401070987,7.873904587403674,-20.984387111562327,0.7745261595779599,5,0.8100013732910192,1.4450006484985387,1.2625007629394567,2.800000190734867,1.9600009918212926,4,0.02208084460140758,1.2222281091219036,26.739999771118164,1.1363665919622508,27.01000022888184,1.2641494495687013,27.229999542236328,0.02208084460140758
9628,2018-05-21,26.920000076293945,27.020000457763672,26.670000076293945,26.79999923706055,7558400.0,0.007485058685592794,1.1874914318752123,-2.9999523173749267,28.08220579929396,36.11842161982375,0.5610728035718431,1.3523169366900696,0.998533102303,2.650600996592541,15.136693460211442,0.35000038146972656,-0.41114688194624804,-1.149999904632569,-2.7907702262636356,0.49077041699849744,-1.9703850654481023,-0.3296147438170358,1.508476543460258,28.301829076284985,0.9166563174357805,0.8203851608155331,5,0.5399999618530273,1.244999885559082,0.9749999046325684,2.5850000381469727,1.7999992370605433,0,0.012630020491244398,-2.41669580697463,26.71999931335449,1.2222281091219036,26.739999771118164,1.1363665919622508,27.01000022888184,0.012630020491244398
9629,2018-05-22,27.309999465942386,27.399999618530273,26.85000038146973,26.95000076293945,7791800.0,0.014487347271290751,1.0370379527753608,2.999968211078587,35.06493238411841,34.964021514836254,0.16665089395782928,0.915534529389749,0.6023823677832247,2.227347310129364,16.34224380771501,0.5499992370605433,-0.5895521546427211,-0.7005004882812464,-2.361793588468114,0.9607926119056209,-1.5311470383746801,0.13014606181218724,0.9014600601493221,88.46150084119142,57.051408056922085,0.8306465500934335,5,0.1500005722045863,0.855000495910641,0.5850005149841273,2.1950006484985316,1.310001373291012,1,0.0,1.1874914318752123,26.920000076293945,-2.41669580697463,26.71999931335449,1.2222281091219036,26.739999771118164,0.0
9630,2018-05-23,27.440000534057614,27.51000022888184,27.190000534057614,27.29999923706055,5392300.0,0.004760200317006635,1.2857065006369095,0.38889389275361114,37.155007009805594,33.1522856899495,-0.03787868073372991,0.7283668016369766,0.4718046538482028,2.063232920199706,17.528053152961515,0.31999969482422586,-0.7102156353775158,-0.5104994773864782,-2.1627196945806197,1.1417207398076634,-1.336609585983549,0.31561063121059263,0.5804839496110965,92.13486035626649,59.50978716792203,0.8261101085970706,5,0.01999950408935902,0.7249994277954137,0.46999931335449574,2.0649995803833043,1.1099987030029368,2,0.014577245289547625,1.0370379527753608,27.309999465942386,1.1874914318752123,26.920000076293945,-2.41669580697463,26.71999931335449,0.014577245289547625
9631,2018-05-24,27.5,27.59000015258789,27.239999771118164,27.45000076293945,4632000.0,0.0021865694159850513,2.043487635380558,0.35713409899052045,33.78075652167985,31.68144222337736,-0.22851034238460244,0.5932466701559242,0.40643340288835006,1.968484000662393,18.84354672715244,0.35000038146972656,-0.691099237638408,-0.38350000381469584,-1.9919422091647263,1.2249422015353346,-1.187721106489711,0.4207210988603194,0.352426446336473,90.72162718583292,58.830811320847886,0.804221102675016,5,-0.24499988555908203,0.6649999618530273,0.45749998092651367,1.8350000381469727,1.239999771118164,3,0.027636371959339545,1.2857065006369095,27.440000534057614,1.0370379527753608,27.309999465942386,1.1874914318752123,26.920000076293945,0.027636371959339545
9632,2018-05-25,27.45000076293945,27.68000030517578,27.420000076293945,27.56999969482422,4352300.0,-0.0018181540749291347,-1.8888865341414827,-2.400015259021797,36.385551028474694,31.317684660952622,-0.26430989122116344,0.5493345816472015,0.4532705226761031,1.98867876583137,19.576747987014954,0.26000022888183594,-0.7297282652804142,-0.35599927902222106,-1.8853530831452723,1.1733545251008302,-1.120676181083745,0.4086776230393028,0.2545346105446562,77.22777325595634,45.979331961555744,0.7646769020615247,5,-0.30000019073485973,0.7149991989135778,0.5074992179870641,1.884999275207523,1.5900001525878942,4,0.048816033345873144,2.043487635380558,27.5,1.2857065006369095,27.440000534057614,1.0370379527753608,27.309999465942386,0.048816033345873144
9633,2018-05-29,27.03000068664551,27.520000457763672,26.95000076293945,27.45000076293945,8725800.0,-0.01530054880220566,1.0357151372100357,3.5000317894266737,43.89534867602869,32.42374696414433,0.0653687788906403,0.8498777534280215,0.8561362080637451,2.375011813856421,19.813848309306238,0.5699996948242223,-0.8503633378826692,-0.6724993705749469,-2.110581259053472,0.765582517903578,-1.3915403148142111,0.046541573664317326,0.6499996185302699,21.686785749576686,-12.88435049863864,0.7190409442392627,5,0.11999988555907848,1.134999275207516,0.9274992942810023,2.3049993515014613,2.429998397827145,1,0.061043269575108416,-1.8888865341414827,27.45000076293945,2.043487635380558,27.5,1.2857065006369095,27.440000534057614,0.061043269575108416
9634,2018-05-30,27.34000015258789,27.38999938964844,26.90999984741211,27.10000038146973,9831400.0,0.011468718389472166,1.8235412915060458,-0.5714279226706521,41.691857872045134,33.80598563869047,-0.2541083869817946,0.44453153225801856,0.5551402540255168,2.0315287864165157,20.704774608465883,0.4799995422363317,-0.9114176778410013,-0.28749990463256836,-1.6290133801915445,1.0540135709264078,-0.9582566424120564,0.3832568331469197,0.3400001525878906,55.84416227811604,19.4309109704376,0.6707567377794882,5,-0.18999958038330078,0.8249998092651367,0.617499828338623,1.994999885559082,2.229999542236328,2,0.05047546280412041,1.0357151372100357,27.03000068664551,-1.8888865341414827,27.45000076293945,2.043487635380558,27.5,0.05047546280412041
9635,2018-05-31,27.31999969482422,27.399999618530273,27.07999992370605,27.309999465942386,7880900.0,-0.0007315456346761451,2.7647006024975456,0.04166766007834613,35.85525737905279,35.01212417530866,-0.20731108917285468,0.3759053031422468,0.588933125405191,2.01439600734048,21.96183893450115,0.3199996948242223,-0.9287527103065756,-0.2390003204345703,-1.4888577033618482,1.0108570624927076,-0.863929011898211,0.3859283710290704,0.23280067443847585,53.24670177507171,17.032278032233208,0.6249286914636395,5,-0.1699991226196289,0.8450002670288086,0.6400003433227539,2.015000343322754,0.7700004577636719,3,0.04758422982908983,1.8235412915060458,27.34000015258789,1.0357151372100357,27.03000068664551,-1.8888865341414827,27.45000076293945,0.04758422982908983
9636,2018-06-01,26.959999084472656,27.43000030517578,26.84000015258789,27.31999969482422,6119100.0,-0.013177182078071725,1.0344768619610112,-35.999237078021565,35.85525737905279,36.41846378328354,0.20917525856064856,0.6353798469172034,0.9601168268768561,2.3276078122588757,23.410606029523535,0.5900001525878906,-0.8903353648424996,-0.5145009040832527,-1.6794177440664484,0.6504159358999431,-1.0969593240748523,0.06795751590834698,0.48086534118652224,14.28558453413018,-22.460673249049478,0.5824584199915979,6,0.21500110626220703,1.205000877380371,1.0625009536743164,2.3750009536743164,1.3500003814697301,4,0.05897626879014406,2.7647006024975456,27.31999969482422,1.8235412915060458,27.34000015258789,1.0357151372100357,27.03000068664551,0.05897626879014406
9637,2018-06-04,26.979999542236328,27.309999465942386,26.88999938964844,27.06999969482422,6609200.0,0.0007418567671684251,-2.1111064016163805,0.25,38.40830838051654,37.5658085145305,0.2569560378069795,0.4850956720045403,0.9485386340055264,2.2615775370921583,25.347798991715916,0.4200000762939453,-0.8069312243515299,-0.39600038528442383,-1.3495843533906005,0.5575835828217528,-0.8727923693375104,0.08079159876866271,0.4500007629394531,20.588136296828193,-17.400173941115018,0.47679198405308804,6,0.2800006866455078,1.1850004196166992,1.1625003814697266,2.3550004959106445,1.4899997711181605,0,0.06523351589115522,1.0344768619610112,26.959999084472656,2.7647006024975456,27.31999969482422,1.8235412915060458,27.34000015258789,0.06523351589115522
9638,2018-06-05,26.8799991607666,27.26000022888184,26.8700008392334,27.0,8538500.0,-0.003706463423514106,-4.571520047957107,1.333340397575552,43.190658302045165,38.46866694985569,0.3918978217070048,0.4755898660082849,1.0620981382808807,2.321365178844971,27.137434244963863,0.38999938964844105,-0.6735158805587709,-0.41100072860717773,-1.201893889958729,0.37989243274437356,-0.8064473092829552,-0.015554147931400308,0.5500011444091797,6.779491158309896,-33.03538349001424,0.3954465806757765,6,0.3800010681152344,1.2850008010864258,1.455000877380371,2.455000877380371,1.7700004577636719,1,0.08035721064729162,-2.1111064016163805,26.979999542236328,1.0344768619610112,26.959999084472656,2.7647006024975456,27.31999969482422,0.08035721064729162
9639,2018-06-06,25.670000076293945,26.95000076293945,25.65999984741211,26.8700008392334,14361600.0,-0.045014848298014165,-1.1147534832528645,9.999936422156878,31.179780397821304,37.80475288185744,1.502837896478848,1.6289135757004978,2.2615594238181167,3.4840265405610147,28.04742755738856,1.2900009155273402,-0.5544525525281259,-1.5319997787475579,-2.5997195290055686,-0.4642800284895472,-2.065859653876565,-0.9981399036185508,1.6628002929687504,0.5649845364712982,-41.34657781125851,0.5338598751290062,6,1.0,1.7649993896484375,2.8999996185302734,3.6649999618530273,2.8500003814697266,2,0.14764312414937408,-4.571520047957107,26.8799991607666,-2.1111064016163805,26.979999542236328,1.0344768619610112,26.959999084472656,0.14764312414937408
9640,2018-06-07,25.61000061035156,25.920000076293945,25.29999923706055,25.29999923706055,10868300.0,-0.002337337972889042,-2.999987694579531,-0.25833431349797387,33.13434280459923,37.73292913551514,1.4259018079749417,1.5909099803072415,2.295599597601207,3.4926653659419706,29.113892339042923,0.6200008392333949,-0.4776698844614202,-1.4779993057251026,-2.7105678239850874,-0.24543078746511782,-2.0942835648550933,-0.861715046595112,1.6499996185302805,14.554047785774996,-30.648470935459784,0.6162842591299921,6,0.8799991607666051,1.6049985885620153,2.9874992370605504,3.7249994277954137,2.909999847412113,3,0.1546270593555561,-1.1147534832528645,25.670000076293945,-4.571520047957107,26.8799991607666,-2.1111064016163805,26.979999542236328,0.1546270593555561
9641,2018-06-08,25.790000915527344,25.86000061035156,25.559999465942386,25.6299991607666,6705400.0,0.007028516239200311,1.0,0.516132406324998,36.75216043898366,37.77366351446058,1.0927429577632495,1.2887512695161973,2.0824921417151643,3.2589555981883365,30.33577396091871,0.3000011444091726,-0.460743784404805,-1.1784990310668952,-2.428598073415568,0.0716000112817774,-1.8035485522412316,-0.5534495098925589,1.1599998474121058,24.37819018256438,-24.490862188264373,0.6250495211743368,6,0.6199989318847656,1.4249982833862305,2.8274989128112793,3.544999122619629,2.6199989318847656,4,0.08918182068290625,-2.999987694579531,25.61000061035156,-1.1147534832528645,25.670000076293945,-4.571520047957107,26.8799991607666,0.08918182068290625
9642,2018-06-11,25.70000076293945,25.82999992370605,25.5,25.79999923706055,7292100.0,-0.0034897304921656103,3.12500298023522,-0.6249836089024965,32.0588316141949,36.458494952034606,1.0151544663069956,1.2772692233085898,2.1337881586408507,3.2892278650530393,31.84172179299224,0.32999992370605113,-0.47167170206662945,-1.1624992370605511,-2.466934566285836,0.1419360921647339,-1.8147169016731937,-0.5102815724479086,0.9859997558593747,20.40823078906742,-29.7792797745799,0.6522176646126425,6,0.6649990081787145,1.5149984359741246,2.954998970031742,3.5449991226196325,2.2899990081787145,0,0.10155636675181245,1.0,25.790000915527344,-2.999987694579531,25.61000061035156,-1.1147534832528645,25.670000076293945,0.10155636675181245
9643,2018-06-12,26.13999938964844,26.5,25.68000030517578,25.70000076293945,10103600.0,0.017120568624398258,-2.416668653490054,-4.400053406576397,33.04347153046261,35.49756313630322,0.4868277758783144,0.7571651226349161,1.6668149919049533,2.7908148533104473,32.41611178969153,0.8199996948242188,-0.468138502654579,-0.6470005989074679,-1.934202068177715,0.6402008703627793,-1.2906013335425897,-0.003399864272346065,-0.8400001525878906,50.909053077417695,5.333145361454186,0.6436007346351231,6,0.225000381469723,1.0100002288818324,2.522500038146969,2.885000228881829,2.1700000762939453,1,0.08913542379915818,3.12500298023522,25.70000076293945,1.0,25.790000915527344,-2.999987694579531,25.61000061035156,0.08913542379915818
9644,2018-06-13,26.1200008392334,26.28000068664551,26.01000022888184,26.20000076293945,12998100.0,-0.0007650555042844065,1.2500059604700953,-0.18181857589969683,30.239503860386662,34.87359052311809,0.35265569830769294,0.7270160592475143,1.6600175590888355,2.7520090440063782,32.563078611275806,0.2700004577636719,-0.4879253674475805,-0.6114992141723619,-1.9139059427400262,0.6909075143953025,-1.2627025784561923,0.03970415011146855,-0.7960015869140591,68.33342340251697,27.463535762963758,0.6512033642838317,6,0.24499893188476562,0.7499990463256836,2.5424985885620117,2.6549987792968714,1.889999389648441,2,0.09686059333875296,-2.416668653490054,26.13999938964844,3.12500298023522,25.70000076293945,1.0,25.790000915527344,0.09686059333875296
9645,2018-06-14,27.06999969482422,27.1200008392334,26.07999992370605,26.15999984741211,11604300.0,0.0363705522613873,1.0594033977172366,-11.375008940705747,44.917248942164456,35.88047847457494,-0.7113400135511441,-0.23005221011980126,0.6995121504785864,1.749729753185946,31.89983704371334,1.0400009155273473,-0.5021845189078817,0.33549966812133647,-0.969881121182091,1.640880457424764,-0.3171907265303773,0.9881900627730502,-1.7224804275512646,96.91351120331267,59.77393843593346,0.6526903946517136,6,-0.7650003433227504,-0.2700004577636683,1.4825000762939453,1.7049999237060511,1.0599994659423828,3,0.0535648607050665,1.2500059604700953,26.1200008392334,-2.416668653490054,26.13999938964844,3.12500298023522,25.70000076293945,0.0535648607050665
9646,2018-06-15,27.07999992370605,27.18000030517578,26.85000038146973,26.959999084472656,13148500.0,0.0003694210932607689,1.062489196712202,0.13186907621430666,45.58471206524139,36.67785666176659,-0.7850884594856531,-0.22480007004621783,0.6740692738803382,1.6825056660073763,30.917959159318563,0.32999992370605113,-0.5353981584673448,0.32849988937377717,-0.986006237663986,1.6430060164115403,-0.3287531741451062,0.9857529528926605,-1.6615813935546804,94.04759742235483,59.41862746861377,0.6572530635188821,6,-0.8000001907348562,-0.2800006866455007,1.472499847412113,1.6800003051757812,1.3700008392333984,4,0.053175795351352084,1.0594033977172366,27.06999969482422,1.2500059604700953,26.1200008392334,-2.416668653490054,26.13999938964844,0.053175795351352084
9647,2018-06-18,27.309999465942386,27.3799991607666,26.96999931335449,27.020000457763672,7940800.0,0.00849333614787029,-1.1025563277302914,2.4166415004371986,53.499988079059655,37.82333774810154,-1.0765673207310584,-0.43039870595903196,0.43323794939897553,1.392366316783587,29.72607868043027,0.4099998474121129,-0.5474110083308794,0.5289994239807179,-0.8088051020030953,1.866803949964531,-0.13990283901118872,1.1979016869726244,-1.78588602928955,95.8823681207781,57.15361109423493,0.6689022629919058,6,-0.9700002670288121,-0.5100002288818359,1.2425003051757777,1.200000762939446,1.4500007629394531,0,0.040278301097790514,1.062489196712202,27.07999992370605,1.0594033977172366,27.06999969482422,1.2500059604700953,26.1200008392334,0.040278301097790514
9648,2018-06-19,27.26000022888184,27.6299991607666,27.10000038146973,27.29999923706055,9942600.0,-0.0018308032968986643,-1.9444482709292332,-0.13792808613352633,48.930481147062395,39.79563783135055,-1.0806368017886,-0.3727316278327599,0.46450876032036703,1.3770133150695756,28.3195285667258,0.5299987792968714,-0.5365697506022187,0.46200017929077575,-0.8917870756752677,1.8157874342568192,-0.21489344819224598,1.1388938067737975,-1.5874159342999015,77.16054470145282,38.919760584030385,0.6768936274830217,6,-0.7950010299682653,-0.6650009155273438,1.1674995422363246,1.134999275207516,1.6999988555908168,1,0.02677914659233549,-1.1025563277302914,27.309999465942386,1.062489196712202,27.07999992370605,1.0594033977172366,27.06999969482422,0.02677914659233549
9649,2018-06-20,27.309999465942386,27.420000076293945,27.03000068664551,27.36000061035156,5665800.0,0.0018341612854271272,3.5882260543705895,1.2500596061225633,49.867370784538664,41.65486316245493,-0.9761948908851537,-0.44557576611405025,0.41080536723839955,1.2654406063006114,27.764301546589287,0.38999938964843395,-0.5395522467164007,0.5119994163513226,-0.8417878386147208,1.865786671317366,-0.1648942111316991,1.1888930438343444,-1.441673684741982,79.35484823650178,41.23542168127738,0.6768936274830217,6,-0.7449998855590856,-0.8199996948242223,1.097500324249264,1.085000038146969,1.4800014495849574,2,0.03661662466332438,-1.9444482709292332,27.26000022888184,-1.1025563277302914,27.309999465942386,1.062489196712202,27.07999992370605,0.03661662466332438
9650,2018-06-21,27.84000015258789,27.86000061035156,27.309999465942386,27.32999992370605,7432200.0,0.019406836214202583,1.0,-10.199771123404153,61.167540949957626,44.36768321922982,-1.292527368574401,-0.9950918618492324,-0.12455428650205391,0.683987463660614,27.54401482831339,0.5500011444091726,-0.543319814020446,1.0220001220703132,-0.3825874205698163,2.4265876647104427,0.31970635075024845,1.724293893390378,-1.7955070334308658,98.01975710581662,54.53562809471229,0.7022937713200652,6,-1.1599998474121094,-1.260000228881836,0.40999937057495117,0.5549993515014648,0.8400001525878906,3,0.0061063245460559745,3.5882260543705895,27.309999465942386,-1.9444482709292332,27.26000022888184,-1.1025563277302914,27.309999465942386,0.0061063245460559745
9651,2018-06-22,28.26000022888184,28.3700008392334,27.71999931335449,27.809999465942386,7754400.0,0.015086209554309393,-1.0634934090619748,0.8823540411463473,64.74657061352096,47.999654219154934,-1.4810614659947383,-1.4284738718374115,-0.5325706130497352,0.2162112519360555,27.74755700028194,0.6500015258789098,-0.3770901791518497,1.4040001869201681,-0.11475795395662303,2.9227583277969593,0.6446211164817726,2.1633792573585637,-1.9976462107814719,92.14282210996153,43.87210216975921,0.7593790704383956,6,-1.2349996566772496,-1.4250001907348668,-0.11000108718872426,0.034998893737789416,0.5100002288818324,4,-0.004600179301568974,1.0,27.84000015258789,3.5882260543705895,27.309999465942386,-1.9444482709292332,27.26000022888184,-0.004600179301568974
9652,2018-06-25,28.790000915527344,28.8700008392334,28.270000457763672,28.28000068664551,10254200.0,0.018754447358561688,-1.2641494495686878,1.1333319204848817,70.021004849949,52.108269032431195,-1.7060613887174583,-1.9530728903403833,-1.0522412969794779,-0.3661539038728705,28.384465906455148,0.610000610351559,-0.1885403704513955,1.86700086593628,0.13469377138157768,3.5993079604909823,1.000847318658927,2.733154413213633,-2.2325763424683522,95.65217842001057,40.39262230466187,0.8661535472773512,6,-1.3500003814697266,-1.705000877380371,-0.787501335144043,-0.6100015640258789,-0.25,0,-0.011809661055082521,-1.0634934090619748,28.26000022888184,1.0,27.84000015258789,3.5882260543705895,27.309999465942386,-0.011809661055082521
9653,2018-06-26,28.68000030517578,28.88999938964844,28.489999771118164,28.690000534057614,6968200.0,-0.003820792179698551,-1.0512732732439183,-0.0196082831252012,91.00821927775314,58.8603485232497,-1.3386441241025189,-1.8056995342487738,-0.9416801103018138,-0.29947002940923184,28.383919183907082,0.399999618530277,-0.009069532042445871,1.6745002746582038,-0.22805718454734958,3.5770577338637572,0.7232215450554271,2.6257790042609805,-1.752563529528885,88.709718768426,25.43567138753631,0.9512787296027774,6,-1.1950006484985352,-1.5850009918212855,-0.8324999809265137,-0.5150003433227539,-0.05999946594238281,1,0.0027893975890795897,-1.2641494495686878,28.790000915527344,-1.0634934090619748,28.26000022888184,1.0,27.84000015258789,0.0027893975890795897
9654,2018-06-27,28.71999931335449,28.90999984741211,28.51000022888184,28.70000076293945,5491300.0,0.0013946655422973908,-1.0000000000000533,-1.999809269502904,92.6027709365718,64.15873985596161,-1.085164751704152,-1.8308818019459316,-0.9903136055383008,-0.3823542711403576,28.337738008925157,0.3999996185302699,0.21696517701131057,1.6454993247985819,-0.4026624071735263,3.69366105677069,0.6214184588125278,2.669580190784636,-1.4393012671873144,88.12496945262659,17.916180767893806,1.0240808659860545,6,-0.8399991989135707,-1.6149997711181605,-0.9074993133544886,-0.5549993515014613,0.25,2,0.008356538191369944,-1.0512732732439183,28.68000030517578,-1.2641494495686878,28.790000915527344,-1.0634934090619748,28.26000022888184,0.008356538191369944
9655,2018-06-28,28.6200008392334,28.95000076293945,28.540000915527344,28.79999923706055,5686200.0,-0.003481841104174155,-1.411776255630894,-9.000572246065985,89.63592019041454,69.05331853653641,-0.8293965034211617,-1.716502863071387,-0.8948091848531661,-0.31204711310922306,28.331935688959053,0.4099998474121058,0.4259008596258482,1.4805007934570327,-0.6799033308430076,3.640904917757073,0.4002987313070143,2.560702855607051,-1.0134424328172358,73.17076952897878,-2.7181590773919737,1.0802020621500197,6,-0.6600008010864293,-1.4950008392333984,-0.8075008392333984,-0.4550008773803711,0.4099998474121129,3,0.005939904657895845,-1.0000000000000533,28.71999931335449,-1.0512732732439183,28.68000030517578,-1.2641494495686878,28.790000915527344,0.005939904657895845
9656,2018-06-29,28.54999923706055,28.71999931335449,28.309999465942386,28.6200008392334,6237700.0,-0.0024458979776439405,2.0370522121831054,0.3889012514437424,90.14087533983096,73.12452823217767,-0.5911082522800335,-1.6034864266438014,-0.8331091363140466,-0.2687728781361933,27.81735986298086,0.40999984741210227,0.6650338747773219,1.3309991836547894,-0.9168430919336679,3.5788414592432467,0.207078045860559,2.45492032144902,-0.6747523593397311,41.17627259365712,-40.006743482030416,1.1239211377942293,6,-0.55999851226807,-1.4249992370605504,-0.7374992370605504,-0.3849992752075231,0.3900012969970632,4,0.004553452595069674,-1.411776255630894,28.6200008392334,-1.0000000000000533,28.71999931335449,-1.0512732732439183,28.68000030517578,0.004553452595069674
9657,2018-07-02,28.739999771118164,28.790000915527344,28.45000076293945,28.690000534057614,5154300.0,0.006655010127319949,3.53328925283561,-0.7142584670718289,89.39397705053156,77.62047222145203,-0.62238138231886,-1.7443028657841282,-1.0168017302108616,-0.4878607189941917,27.310274355806886,0.3400001525878942,0.8000381377559265,1.432999706268312,-0.9111852429777798,3.7771846555144037,0.2609072316452661,2.605092180891358,-0.6498021163536194,67.1874115245349,-17.088722537195224,1.1720924746230463,7,-0.7499990463256836,-1.614999771118164,-1.0299997329711914,-0.5749998092651367,-0.1700000762939453,0,0.001043865236062258,2.0370522121831054,28.54999923706055,-1.411776255630894,28.6200008392334,-1.0000000000000533,28.71999931335449,0.001043865236062258
9658,2018-07-03,29.040000915527344,29.34000015258789,28.670000076293945,28.790000915527344,3930000.0,0.010438453263686531,-1.7346848214494244,5.000076295109128,90.78212483970029,82.16655600535887,-0.7189407117010127,-1.975468267294545,-1.3130040611146754,-0.8035246167260794,27.00244249186465,0.6700000762939453,0.9516586653596804,1.6250007629394538,-0.8326359456690007,4.082637471547908,0.3961824086352266,2.853819117243681,-0.7778426391278188,70.87387989637354,-14.781960995066285,1.2288183543042275,7,-0.715001106262207,-1.720001220703125,-1.3825006484985352,-0.8750009536743164,-0.1100006103515625,1,-0.017217630311184173,3.53328925283561,28.739999771118164,2.0370522121831054,28.54999923706055,-1.411776255630894,28.6200008392334,-0.017217630311184173
9659,2018-07-05,29.459999084472656,29.479999542236328,28.8799991607666,29.059999465942386,8510300.0,0.014462746408549387,1.7272711509534564,1.5999984741210795,89.18032766381646,85.2790878624543,-0.8961262396225536,-2.210293780915187,-1.737784607152534,-1.2455245259696923,25.334715401062557,0.6000003814697266,1.0702537157661212,1.8554989814758294,-0.6200099890792288,4.3310079520308875,0.6177444961982985,3.09325346675336,-1.0099983215332067,98.2905592769682,13.477986004090013,1.237754485277529,7,-0.8599996566772461,-2.0699996948242188,-1.8024988174438477,-1.294999122619629,-0.6199989318847656,3,-0.02851317961112876,-1.7346848214494244,29.040000915527344,3.53328925283561,28.739999771118164,2.0370522121831054,28.54999923706055,-0.02851317961112876
9660,2018-07-06,29.56999969482422,29.670000076293945,29.3799991607666,29.51000022888184,4101100.0,0.0037338972766478573,1.230774309503723,0.14999880790596007,89.52381067715747,88.03211453619167,-0.8212863192580429,-2.116946794700432,-1.8559012694268233,-1.383497447847624,23.34854729709811,0.29000091552734375,1.2328763730954293,1.767499637603759,-0.6694859003326563,4.204485175540174,0.5490068686355514,2.9859924065719667,-0.913999176025392,92.64703407420703,8.630739919217035,1.218492768968207,7,-0.5999994277954102,-2.0850000381469727,-1.9124994277954102,-1.4049997329711914,-0.5,4,-0.020290848416029905,1.7272711509534564,29.459999084472656,-1.7346848214494244,29.040000915527344,3.53328925283561,28.739999771118164,-0.020290848416029905
9661,2018-07-09,28.09000015258789,29.56999969482422,28.0,29.54999923706055,9160200.0,-0.05005071212413237,1.0933329264322917,-24.333534666371467,58.86364493488354,86.7924078789622,0.7063421757454051,-0.48043431539952053,-0.4078304473247769,0.05580753479970113,20.365625369287905,1.5699996948242188,1.366688073896512,0.1725001335144043,-2.0742646337629758,2.4192649007917844,-0.950882250124284,1.2958825171530926,1.5799999237060547,5.389230447678688,-73.94008613420019,1.1233823836386894,7,0.744999885559082,-0.6050004959106445,-0.43249988555908203,0.07499980926513672,1.1800003051757812,0,0.0334638849751312,1.230774309503723,29.56999969482422,1.7272711509534564,29.459999084472656,-1.7346848214494244,29.040000915527344,0.0334638849751312
9662,2018-07-10,28.309999465942386,28.45000076293945,27.70000076293945,27.93000030517578,6182300.0,0.007831944185099138,1.2727212301788235,-0.2602735609960042,61.487957408943956,83.51237878242785,0.4594056908815318,-0.5216169792820118,-0.6630184330708921,-0.19715431325208854,17.178990017649024,0.75,1.4209758437351852,0.26199951171875213,-1.7313536442462159,2.25535266768372,-0.7346770662637319,1.2586760897012361,1.360000610351559,30.964411960339056,-46.63000285985171,0.9966765779824844,7,0.37500095367431285,-0.8249998092651403,-0.639999389648441,-0.14499950408935902,0.8900012969970632,1,0.02225365877781571,1.0933329264322917,28.09000015258789,1.230774309503723,29.56999969482422,1.7272711509534564,29.459999084472656,0.02225365877781571
9663,2018-07-11,28.46999931335449,28.57999992370605,28.25,28.36000061035156,3338800.0,0.005651707892279756,-1.0000000000000215,0.2894709103594329,62.39315995481049,80.15575534000992,0.29780154406006787,-0.5250273829504764,-0.8602970592728774,-0.40277367843820144,15.437994937564051,0.32999992370605113,1.4279039892598853,0.3054993629455538,-1.4798263271320558,2.0908250530231633,-0.5871634820932492,1.1981622079843568,1.1212007904052754,39.0862344567975,-36.70396297156317,0.8926628450388042,7,0.21500110626221058,-0.9849996566772425,-0.757499217987057,-0.3049993515014613,1.0900001525878977,2,0.0035124827496157973,1.2727212301788235,28.309999465942386,1.0933329264322917,28.09000015258789,1.230774309503723,29.56999969482422,0.0035124827496157973
9664,2018-07-12,28.649999618530273,28.709999084472656,28.3799991607666,28.420000076293945,4636500.0,0.006322455550300976,-1.129022334338276,2.0909295833261083,59.35334272764959,76.7910245108138,0.11938184372118599,-0.5331004982634298,-1.0678712647642428,-0.6333984548929692,13.64465420108033,0.3299999237060547,1.3603612862512158,0.35899972915649414,-1.1541552713798566,1.872154729692845,-0.39757777111168124,1.1155772294246695,0.8655525115966789,48.22330897025416,-23.73239520219078,0.756577500268176,7,0.03500080108642578,-1.1649999618530273,-0.9374995231628418,-0.4849996566772461,1.2299995422363281,3,0.00977314800606166,-1.0000000000000215,28.46999931335449,1.2727212301788235,28.309999465942386,1.0933329264322917,28.09000015258789,0.00977314800606166
9665,2018-07-13,28.520000457763672,28.690000534057614,28.3700008392334,28.649999618530273,2792300.0,-0.004537492582810443,2.047601747486468,-0.565214867397542,53.21782540485133,72.68846340692718,0.2611689031852862,-0.30451367088955905,-0.962689444144182,-0.5453940082063511,13.461385927866665,0.3199996948242152,1.2255694351039956,0.1565005302429192,-1.2451718121985422,1.5581728726843806,-0.5443356409778133,0.8573367014636517,0.9229296176757806,43.850276106721935,-24.496371053502187,0.7008361712207312,7,0.16499996185302734,-1.0350008010864258,-1.4675006866455078,-0.8350009918212891,1.6000003814697266,4,0.011220185472932132,-1.129022334338276,28.649999618530273,-1.0000000000000215,28.46999931335449,1.2727212301788235,28.309999465942386,0.011220185472932132
9666,2018-07-16,28.520000457763672,28.75,28.3799991607666,28.60000038146973,5493600.0,0.0,-1.0555458422739674,0.615388001232476,46.153837793777996,67.88400348951012,0.2866057259630672,-0.20142837293343518,-0.9867289177248111,-0.5763187248015527,13.408677358019707,0.37000083923339844,1.075701903150577,0.08450050354003835,-1.1808844404450731,1.3498854475251498,-0.5481919684525174,0.7171929755325941,0.8532124451757817,78.09526577560125,12.657199524773816,0.6326924719925564,7,0.16499996185302734,-0.9350004196166992,-1.6675009727478027,-1.0150012969970703,1.2899990081787145,0,0.019284685421904646,2.047601747486468,28.520000457763672,-1.129022334338276,28.649999618530273,-1.0000000000000215,28.46999931335449,0.019284685421904646
9667,2018-07-17,28.40999984741211,28.670000076293945,28.35000038146973,28.540000915527344,3040800.0,-0.0038569638354132296,-1.5599975585937944,1.6250149011753325,46.153837793777996,62.925304928852086,0.3854022659711127,-0.005052138408260021,-0.9122130527491521,-0.48877581287619876,13.693040904108104,0.3199996948242152,0.9421973454890455,-0.08050012588500977,-1.2302455789556923,1.0692453271856728,-0.6553728524203493,0.49437260065032973,0.8962845699273423,31.999969482421875,-29.234697472374236,0.5748727265353406,7,0.27500057220458984,-0.8249998092651367,-1.5975003242492676,-0.9050006866455078,1.1900005340576207,1,0.030271052973268597,-1.0555458422739674,28.520000457763672,2.047601747486468,28.520000457763672,-1.129022334338276,28.649999618530273,0.030271052973268597
9668,2018-07-18,27.989999771118164,28.5,27.959999084472656,28.3799991607666,3877700.0,-0.014783529692000474,-1.4,2.9999706564159747,40.61697099260598,57.52937640982871,0.7161021672407699,0.4979731271081178,-0.5213817201310142,-0.10699676703231376,14.522721693635448,0.5400009155273438,0.796830941881332,-0.5370001792907715,-1.561830871070093,0.48783051248855,-1.0494155251804322,-0.02458483340111073,1.2520333000452872,3.7975508706191388,-51.80351572604501,0.51241534588966,7,0.6950006484985352,-0.3149995803833008,-1.200000286102295,-0.4850006103515625,1.4600009918212855,2,0.04322976069009621,-1.5599975585937944,28.40999984741211,-1.0555458422739674,28.520000457763672,2.047601747486468,28.520000457763672,0.04322976069009621
9669,2018-07-19,28.309999465942386,28.6299991607666,28.0,28.0,3840600.0,0.011432643709930135,-3.0645177168382256,-0.7948716694706457,46.22869431563788,52.71880792521542,0.24118296728920186,0.2706063035339632,-0.8310043067395263,-0.455441812497309,15.20017944442536,0.6399993896484375,0.6538795223972294,-0.2670004844665499,-1.1259863342891059,0.5919853653560061,-0.6964934093778297,0.16249244044472988,0.8703523128921056,44.30379441219974,-8.699951352575077,0.4294929249112787,7,0.3250007629394496,-0.46999931335449574,-1.5524997711181676,-0.8050003051757848,1.3900012969970632,3,0.044154010016982825,-1.4,27.989999771118164,-1.5599975585937944,28.40999984741211,-1.0555458422739674,28.520000457763672,0.044154010016982825
9670,2018-07-20,28.01000022888184,28.290000915527344,27.770000457763672,28.25,4075600.0,-0.010596935454606937,2.2499865890220714,-0.7741941438143144,43.77881075446216,51.04271523850193,0.3314842236286175,0.6155543235611347,-0.5380846663283343,-0.1755425492451046,15.696418559745261,0.5399990081787145,0.451941778363981,-0.5754997253417926,-1.406693446425745,0.2556939957421598,-0.9910965858837706,-0.15990286479981464,1.1111375093168512,24.489784002398174,-28.770373051668436,0.415596860541977,7,0.21500015258788707,-0.1350002288818395,-1.3925004005432164,-0.5050010681152379,1.4200000762939418,4,0.06676183208154907,-3.0645177168382256,28.309999465942386,-1.4,27.989999771118164,-1.5599975585937944,28.40999984741211,0.06676183208154907
9671,2018-07-23,28.1299991607666,28.21999931335449,27.85000038146973,28.03000068664551,4432800.0,0.004284146051560134,1.6428610354223596,-0.41666070619649614,42.857130094679604,48.97262331469478,0.24334629567721677,0.5115437865893355,-0.6732637893697522,-0.3068448012624998,15.482986768389184,0.3699989318847585,0.24025780311469802,-0.4490007400512681,-1.292849086006175,0.39484760590363877,-0.8709249130287233,-0.027076567073812896,0.934293098421719,39.99987284337058,-11.023585700065254,0.42192417297745344,7,0.13000106811523438,0.13000106811523438,-1.5774998664855922,-0.625,1.460000991821289,0,0.07074304080471805,2.2499865890220714,28.01000022888184,-3.0645177168382256,28.309999465942386,-1.4,27.989999771118164,0.07074304080471805
9672,2018-07-24,28.45000076293945,28.540000915527344,27.63999938964844,28.01000022888184,5215100.0,0.011375812716665878,1.9032267988272784,4.400072480354095,43.12353669803489,46.83155406394194,-0.061136858472774946,0.17366826102484012,-0.9934344475088785,-0.6298571548610248,14.423240966759233,0.9000015258789027,0.005312191119358545,-0.11199913024902841,-0.9516380866543095,0.7276398261562527,-0.531818608451669,0.30782034795361213,0.5597198363989158,81.81833945033625,31.929996401779484,0.4198194782026411,7,-0.2550010681152308,-0.13000106811523082,-1.9100012779235769,-0.945001602172848,1.1199989318847692,1,0.047803116574061555,1.6428610354223596,28.1299991607666,2.2499865890220714,28.01000022888184,-3.0645177168382256,28.309999465942386,0.047803116574061555
9673,2018-07-25,28.76000022888184,28.90999984741211,28.3799991607666,28.489999771118164,5242700.0,0.010896290250586249,-1.1632606986321632,0.6136366591962449,41.626804738074895,44.86193873176696,-0.36394649138740576,-0.13705752170318064,-1.2945237850603206,-0.9329520566977934,13.48936761783816,0.5300006866455078,-0.013113508961698273,0.19400033950806161,-0.6487619766884443,1.0367626557045675,-0.22738081859019132,0.6153814976063146,0.1675370978751296,88.18901067213764,42.58814495621318,0.4213811580982534,7,-0.48500061035156605,-0.4099998474121129,-2.190001010894779,-1.255001068115238,0.9799995422363246,2,0.029207237340155956,1.9032267988272784,28.45000076293945,1.6428610354223596,28.1299991607666,2.2499865890220714,28.01000022888184,0.029207237340155956
9674,2018-07-26,28.959999084472656,29.11000061035156,28.71999931335449,28.959999084472656,2652100.0,0.00695406307368418,1.5999821982605773,0.0,42.857130094679604,43.71075036397011,-0.5759106931043334,-0.33534774995000305,-1.4695648712176599,-1.1342338882786152,12.590324520240632,0.3900012969970703,-0.05879151468112909,0.38199920654296804,-0.4766802050199388,1.2406786181058749,-0.047340499238487155,0.8113389123244232,-1.3199996948242152,89.79582303971453,48.07450245939799,0.4293397057814542,7,-0.5849990844726562,-0.6099987030029297,-2.429999828338623,-1.4549999237060547,0.7800006866455078,3,0.016919947995768903,-1.1632606986321632,28.76000022888184,1.9032267988272784,28.45000076293945,1.6428610354223596,28.1299991607666,0.016919947995768903
9675,2018-07-27,28.790000915527344,29.04999923706055,28.68000030517578,28.93000030517578,3023700.0,-0.005870102704404467,-1.0555461365659502,-100.0,61.82435610771382,45.45191906551854,-0.40631344951180637,-0.160172727301088,-1.2689774307683876,-0.9563012859713922,11.563065286752849,0.3699989318847692,-0.12838321337966363,0.2035010337829597,-0.6602794493131938,1.0672815168791132,-0.2283892077651153,0.6353912753310347,-1.12060150146484,78.23133135419059,30.595901149472986,0.43189024154807615,7,-0.41500091552734375,-0.3000011444091797,-2.2625012397766113,-1.2850017547607422,1.1499996185302699,4,0.03160819098554857,1.5999821982605773,28.959999084472656,-1.1632606986321632,28.76000022888184,1.9032267988272784,28.45000076293945,0.03160819098554857
9676,2018-07-30,28.68000030517578,28.940000534057614,28.54999923706055,28.79999923706055,4911100.0,-0.003820792179698551,-1.0526326356472429,0.857138964577682,56.491250613196534,46.60052048989837,-0.30310478219551484,-0.04209144626664596,-1.1203308276479405,-0.8379673181102696,10.875984827016309,0.3900012969970632,-0.19537284082979056,0.08700037002563477,-0.7775797778378859,0.9515805178891554,-0.34528970390612557,0.5192904439573951,-0.9817888671874968,70.74830285038105,20.136443212661888,0.4322900739317606,7,-0.30500030517578125,-0.025000572204589844,-2.0500001907348633,-1.1750011444091797,1.9400005340576172,0,0.02615062733680129,-1.0555461365659502,28.790000915527344,1.5999821982605773,28.959999084472656,-1.1632606986321632,28.76000022888184,0.02615062733680129
9677,2018-07-31,28.770000457763672,29.04999923706055,28.57999992370605,28.85000038146973,6099500.0,0.0031380806007748063,-1.0434708694588526,0.6666719649044827,55.395710107381156,48.24260261376227,-0.376233545334248,-0.13673948701608651,-1.1691976079980648,-0.9214212310179306,10.117308057912702,0.4699993133544993,-0.21863704477261692,0.17550048828125142,-0.6902568234710245,1.0412578000335273,-0.2573781675948865,0.6083791441573894,-1.0435532363281226,53.42472911784021,1.2989835988869416,0.43287865587613705,7,-0.3950004577636719,-0.11500072479248047,-1.8400001525878906,-1.2650012969970703,2.1499996185302734,1,0.028501900652661893,-1.0526326356472429,28.68000030517578,-1.0555461365659502,28.790000915527344,1.5999821982605773,28.959999084472656,0.028501900652661893
9678,2018-08-01,28.540000915527344,28.709999084472656,28.21999931335449,28.6299991607666,5162700.0,-0.00799442261302652,2.9200280763861093,1.1249791383543835,48.05655734556015,48.44569850597586,-0.06706426812015209,0.05679246157796669,-0.9063368360854724,-0.68247398960402,8.33505839878789,0.5500011444091832,-0.2151905226972346,-0.029499053955078125,-0.8695859839813487,0.8105878760711924,-0.4495425189682116,0.3905444110580554,-0.785882626313473,35.95518380170501,-15.975813043135354,0.420043465013135,8,-0.16500091552734375,0.11499881744384766,-1.2775006294250488,-1.0350017547607422,1.2099990844726562,2,0.03608965473916648,-1.0434708694588526,28.770000457763672,-1.0526326356472429,28.68000030517578,-1.0555461365659502,28.790000915527344,0.03608965473916648
9679,2018-08-02,28.6200008392334,28.75,28.32999992370605,28.56999969482422,3566600.0,0.0028030806285830323,1.7096825797242567,-0.5555791035286638,51.798570035793695,49.33678287056826,-0.11003771867332546,-0.0941940478372274,-0.9644411661948027,-0.7585586573584919,6.312702823794601,0.42000007629394887,-0.20115806893666388,0.09250078201294087,-0.6368212606297696,0.8218228246556514,-0.27216023930841615,0.4571618033342979,-0.8387649035967755,48.192959355086316,-4.5635556000517425,0.3646610213213554,8,-0.24500083923339844,0.03499889373779297,-1.3300013542175293,-1.1150016784667969,1.4899997711181605,3,0.03913343462762686,2.9200280763861093,28.540000915527344,-1.0434708694588526,28.770000457763672,-1.0526326356472429,28.68000030517578,0.03913343462762686
9680,2018-08-03,28.96999931335449,29.09000015258789,28.649999618530273,28.709999084472656,3883900.0,0.012229156668692287,-1.3157973989730412,5.199885561701245,57.1884908096737,50.92915628334538,-0.3459164224845708,-0.5180062489552988,-1.2922165583393088,-1.1004911870898972,4.169095690712083,0.4699993133544922,-0.11421618320687443,0.47249927520751456,-0.1110606929982616,1.0560592434132907,0.18071929110462648,0.7642792593104026,-1.1621880842235655,86.20681339352036,35.14127993588557,0.29177998410288886,8,-0.5949993133544886,-0.31499958038329723,-1.4774994850158656,-1.465000152587887,1.2100009918212926,4,0.026579236313917454,1.7096825797242567,28.6200008392334,2.9200280763861093,28.540000915527344,-1.0434708694588526,28.770000457763672,0.026579236313917454
9681,2018-08-06,29.03000068664551,29.11000061035156,28.88999938964844,28.88999938964844,3774700.0,0.0020711554957946188,-2.1428454653205344,0.5384660528922056,60.06496140400858,52.811536806231345,-0.295949088864063,-0.5312097601734216,-1.3307736946937148,-1.1547102403731522,4.470225983222358,0.2200012207031179,-0.0695212766583424,0.48550062179565856,-0.11113844869271006,1.0821396922840272,0.18718108655147603,0.7838201570398411,-1.196145669890175,91.01125762670536,35.98356530824584,0.29831953524418414,8,-0.3650007247924876,-0.37500095367431996,-1.487500667572025,-1.5250015258789098,1.1099987030029297,0,0.03134687653764767,-1.3157973989730412,28.96999931335449,1.7096825797242567,28.6200008392334,2.9200280763861093,28.540000915527344,0.03134687653764767
9682,2018-08-07,28.940000534057614,29.290000915527344,28.739999771118164,29.209999084472656,5234800.0,-0.0031002463127498547,1.5581316950919293,-1.928543207858229,67.27276510448803,55.66108795805503,-0.14430851995228267,-0.41275360588603505,-1.2183211096345126,-1.0579553651980262,4.870894536678007,0.5500011444091797,0.016196102943752066,0.3640004158019998,-0.24686288702563886,0.9748637186296385,0.05856876438818048,0.6694320672158192,-1.080622605430353,67.28973295376535,5.54293323626311,0.30543165141381967,8,-0.18500041961669567,-0.28500080108642223,-1.3825001716613734,-1.435001373291012,1.3299999237060582,1,0.05805114976410253,-2.1428454653205344,29.03000068664551,-1.3157973989730412,28.96999931335449,1.7096825797242567,28.6200008392334,0.05805114976410253
9683,2018-08-08,28.56999969482422,28.79999923706055,28.15999984741211,28.68000030517578,4732300.0,-0.012785101327070336,2.6571553133514447,0.4074118552950348,54.64286565781445,56.970614131736674,0.2189291669277189,-0.03676165103697571,-0.8161644301676851,-0.687753577535613,5.122893652388436,0.7800006866455043,0.09598281053304092,-0.011000442504883523,-0.6198442493956762,0.5978433643859091,-0.3154223459502816,0.2934214609405146,-0.6533968467209554,36.28313804127296,-26.527061886257684,0.3044219034453969,8,0.1550006866455078,0.08500003814697266,-1.0124993324279785,-1.0650005340576172,1.5900001525878906,2,0.08225412693635614,1.5581316950919293,28.940000534057614,-2.1428454653205344,29.03000068664551,-1.3157973989730412,28.96999931335449,0.08225412693635614
9684,2018-08-09,28.93000030517578,28.93000030517578,28.420000076293945,28.5,3770400.0,0.012600651529470541,1.3720924043221376,-3.9090719933416564,66.08392471171338,57.44389953218107,-0.162905531589967,-0.39495953957573704,-1.149156716297,-1.03412112197368,5.30303782209601,0.5100002288818359,0.16533723889120466,0.3350001335144057,-0.2930966374698336,0.963096904498645,0.02095174802228783,0.6490485190065236,-0.9584615343755551,68.14156902063648,0.4640967667081384,0.3140483854921195,8,-0.2049999237060547,-0.27500057220458984,-1.1075005531311035,-1.4250011444091797,1.5,3,0.02834426844708715,2.6571553133514447,28.56999969482422,1.5581316950919293,28.940000534057614,-2.1428454653205344,29.03000068664551,0.02834426844708715
9685,2018-08-10,28.84000015258789,29.440000534057614,28.790000915527344,29.0,6922900.0,-0.003110962725146882,-4.000029344014528,-0.37209240432213764,62.54418747283035,58.116448072140386,-0.07271375596752705,-0.2948750074721076,-1.0319924228057005,-0.928477778173864,5.809029283401827,0.6499996185302699,0.22004241264995272,0.2289999961853013,-0.4073020544840844,0.865302046854687,-0.08915102914939155,0.5471510215199942,-0.8157228959985794,53.12499534338977,-17.30773533761173,0.3181510253346921,8,-0.039999961853027344,-0.18500041961669922,-0.8450007438659668,-1.335000991821289,1.350000381469723,4,0.04403607666589093,1.3720924043221376,28.93000030517578,2.6571553133514447,28.56999969482422,1.5581316950919293,28.940000534057614,0.04403607666589093
9686,2018-08-13,29.06999969482422,29.11000061035156,28.76000022888184,28.920000076293945,5463000.0,0.007975018759342367,2.0434623964440934,-0.9374985098824595,61.313857942790655,58.77402005385255,-0.26996366429293417,-0.5075812547132657,-1.2199894723502887,-1.14069917974642,6.226491149552574,0.35000038146971946,0.26157428872455313,0.43149957656860494,-0.23506365872898272,1.0980628118661926,0.09821795891981111,0.7647811942173988,-0.9607790415868109,71.09369994143867,2.0143749409311624,0.3332816176487933,8,-0.26999950408935547,-0.4650001525878906,-0.8424997329711914,-1.5650005340576172,0.5900001525878906,0,0.038183715927220696,-4.000029344014528,28.84000015258789,1.3720924043221376,28.93000030517578,2.6571553133514447,28.56999969482422,0.038183715927220696
9687,2018-08-14,29.270000457763672,29.270000457763672,29.0,29.059999465942386,3510500.0,0.006879971277573338,1.5714207863688794,1.400010172551888,59.69582493579912,60.06727200832355,-0.4375989196529737,-0.674427707847812,-1.3754424890275168,-1.3231750411103747,6.808550142867604,0.2700004577636719,0.24036043909431015,0.5885003089904792,-0.1252822539680487,1.3022828719490072,0.23160902751121526,0.9453915904697432,-1.0809330116770504,86.71875116415283,19.228152413006697,0.3568912814792634,8,-0.4700002670288086,-0.7300004959106445,-1.1100006103515625,-1.7650012969970703,0.27999877929687855,1,0.029723229186148004,2.0434623964440934,29.06999969482422,-4.000029344014528,28.84000015258789,1.3720924043221376,28.93000030517578,0.029723229186148004
9688,2018-08-15,29.20000076293945,29.649999618530273,29.06999969482422,29.31999969482422,6172100.0,-0.0023915166972829915,-2.052622596998444,-0.571420786368906,54.80003356933585,60.4007679564949,-0.29517338811219673,-0.5366438629251142,-1.2575661680775738,-1.2328458064744687,7.3371935948063545,0.5799999237060547,0.24736988147150996,0.45800056457519034,-0.21282317785772875,1.1288243070081094,0.12258869335873257,0.7934124357916481,-0.9358773315745701,63.41471357195331,-1.2026053436239081,0.3354118712164594,8,-0.29500102996825817,-0.5550012588500941,-1.115000724792477,-1.695001602172848,0.4799995422363317,2,0.036643824207780895,1.5714207863688794,29.270000457763672,2.0434623964440934,29.06999969482422,-4.000029344014528,28.84000015258789,0.036643824207780895
9689,2018-08-16,29.559999465942386,29.57999992370605,29.170000076293945,29.20000076293945,4927900.0,0.012328722383454283,1.050001192094051,-3.0000158947133886,64.31223787256216,61.192295407926956,-0.5674884016263064,-0.8413295370751079,-1.5255100612409613,-1.5753247184399086,8.12413103160757,0.4099998474121058,0.2632039090902687,0.7554992675781271,0.02396957790458032,1.487028957251674,0.38973442274135195,1.1212641124149023,-1.1850059396042738,89.88761636977765,25.877351156708613,0.3657648448367742,8,-0.654999732971195,-0.9149999618530309,-1.4749994277954137,-2.055000305175785,-0.36999893188477273,3,0.020297712865692485,-2.052622596998444,29.20000076293945,1.5714207863688794,29.270000457763672,2.0434623964440934,29.06999969482422,0.020297712865692485
9690,2018-08-17,29.8799991607666,29.93000030517578,29.440000534057614,29.479999542236328,5068200.0,0.010825429655129115,-1.041675772976695,1.111114054560942,70.68963816276253,62.37281504778851,-0.8323614710714331,-1.068851009233402,-1.745904293001324,-1.882951173885374,8.751759962472441,0.4899997711181676,0.3347455579827603,0.9819990158081069,0.20164585297809268,1.762352178638121,0.591822434393098,1.3721755972231158,-1.4030051470531149,95.72639819242048,31.22308037380111,0.3901765814150076,8,-0.8349990844726562,-1.0949993133544922,-1.794999122619629,-2.375,-1.1299991607666016,4,0.01840699999521256,1.050001192094051,29.559999465942386,-2.052622596998444,29.20000076293945,1.5714207863688794,29.270000457763672,0.01840699999521256
9691,2018-08-20,30.1200008392334,30.209999084472656,29.899999618530273,29.95000076293945,4699400.0,0.00803218491324209,-1.296272225715073,0.42500059604702506,72.13114549062294,62.91263509069238,-1.0074285105802403,-1.2143847919912467,-1.8872608546917604,-2.1133695368156644,9.539930373279203,0.3299999237060547,0.40107352665967255,1.1225006103515618,0.2521743097658913,1.9928269109372323,0.6873374600587283,1.5576637606443953,-1.4977061963736809,92.56212286487134,25.55624681403137,0.43516315029283514,8,-0.9350013732910156,-1.1950016021728516,-2.035000801086426,-2.6350011825561523,-1.7700004577636683,0,0.002324026987842398,-1.041675772976695,29.8799991607666,1.050001192094051,29.559999465942386,-2.052622596998444,29.20000076293945,0.002324026987842398
9692,2018-08-21,29.809999465942386,30.1200008392334,29.6299991607666,30.1200008392334,4153900.0,-0.010292209981854095,2.1612871469882484,-1.8235366715658736,70.28749749394126,64.6509275169287,-0.6269725085298461,-0.840357176579662,-1.477281341232601,-1.7974062703854479,10.746146612357139,0.4900016784667969,0.41779494446495136,0.7444993019104054,-0.157649233122104,1.6466478369429147,0.2934250343941507,1.19557356942666,-0.9971802900891156,64.91229537819095,-5.772551365786171,0.4510742675162546,8,-0.4949998855590856,-0.8850002288818395,-1.6749992370605504,-2.3249998092651403,-1.0699996948242223,1,-0.005031855793947604,-1.296272225715073,30.1200008392334,-1.041675772976695,29.8799991607666,1.050001192094051,29.559999465942386,-0.005031855793947604
9693,2018-08-22,29.60000038146973,29.93000030517578,29.40999984741211,29.88999938964844,5109200.0,-0.007044585314822882,1.8108069097414283,0.9354765274103349,65.03065797633954,64.53389787966493,-0.28552933606496467,-0.5946908427254485,-1.1818676326417226,-1.5789334335366156,11.254010181570084,0.5200004577636719,0.41710295344231696,0.49250020980835174,-0.4277940407027572,1.4127944603194607,0.03235308455279906,0.9526473350639044,-0.6195196165821315,41.346222620809904,-30.854221302097024,0.46014712525555374,8,-0.11500072479248402,-0.6750011444091832,-1.4650001525878942,-2.115000724792484,-0.3400001525878906,2,-0.0016892278298915597,2.1612871469882484,29.809999465942386,-1.296272225715073,30.1200008392334,-1.041675772976695,29.8799991607666,-0.0016892278298915597
9694,2018-08-23,29.45000076293945,29.690000534057614,29.31999969482422,29.51000022888184,3815800.0,-0.005067554614768932,-1.3124936670381782,0.20689541774368914,57.843152532251864,64.0115606640451,-0.06035786254438236,-0.4280454179301323,-0.9457906224573343,-1.4207672809160492,11.404828546734498,0.3700008392333949,0.4010216958249089,0.31800050735473206,-0.6118005084598863,1.2478015231693504,-0.14690000055257713,0.7829010152620413,-0.32197779970164575,14.606871603202235,-53.51591729272853,0.46490050790730947,8,0.03499889373779652,-0.5250015258789027,-1.2700004577636683,-1.9650011062622035,-0.010000228881835938,3,0.007809831452560312,1.8108069097414283,29.60000038146973,2.1612871469882484,29.809999465942386,-1.296272225715073,30.1200008392334,0.007809831452560312
9695,2018-08-24,29.70000076293945,29.739999771118164,29.31999969482422,29.459999084472656,4273500.0,0.008488964126432297,1.625002980235081,-4.0000635788531405,60.30768743210561,63.89976394063566,-0.19616682481501968,-0.6391442286186155,-1.1356594677626326,-1.6581900091119444,11.670912191009219,0.4200000762939453,0.46660154429927303,0.5225005149841273,-0.4257136740590184,1.470714704027273,0.048393420462556236,0.9966076095056984,-0.4421406651534632,42.6967785073804,-21.600050035395086,0.47410709452157246,8,-0.09500122070312145,-0.7750015258789027,-1.4625005722045863,-2.2150011062622035,0.04999923706055043,4,-0.017171724437065605,-1.3124936670381782,29.45000076293945,1.8108069097414283,29.60000038146973,2.1612871469882484,29.809999465942386,-0.017171724437065605
9696,2018-08-27,29.43000030517578,29.85000038146973,29.170000076293945,29.739999771118164,2602300.0,-0.009090924270297784,1.5660355630089795,-1.2916554080902996,57.14284919888633,63.61609996986757,0.14557920803733637,-0.32683153456113345,-0.8077478966533675,-1.3794496983042492,12.092997300422944,0.6800003051757848,0.46378156449893737,0.21500005722045756,-0.7093942867769911,1.1393944012179062,-0.24719711477826678,0.6771972292191819,0.779998779296875,27.368423166035573,-35.039987607008015,0.46219717199872373,8,0.20999908447265625,-0.5050010681152344,-1.380000114440918,-1.9450006484985352,0.12999916076660512,0,-0.023105684611773203,1.625002980235081,29.70000076293945,-1.3124936670381782,29.45000076293945,1.8108069097414283,29.60000038146973,-0.023105684611773203
9697,2018-08-28,29.59000015258789,29.59000015258789,29.28000068664551,29.36000061035156,5673700.0,0.005436624048691163,1.6956528950292429,-0.7419352853952332,65.83851042051687,64.84259739777657,0.039945592273433306,-0.4450681081486003,-0.9141981239032617,-1.5285728771130351,12.346866893002428,0.30999946594237926,0.48897663745898967,0.33399991989135813,-0.5799709918301481,1.2479708316128644,-0.12298553596939499,0.7909853757521113,0.599198951721192,55.26315129034606,-10.018254919147381,0.45698545586075395,8,0.09999942779541016,-0.6650009155273438,-1.3299999237060547,-2.1050004959106445,0.4099998474121094,1,-0.04190604138978726,1.5660355630089795,29.43000030517578,1.625002980235081,29.70000076293945,-1.3124936670381782,29.45000076293945,-0.04190604138978726
9698,2018-08-29,29.56999969482422,29.670000076293945,29.3799991607666,29.6299991607666,3989200.0,-0.0006759194883587671,3.1428318415280447,-0.2608677624268117,61.111096393920306,64.4869150112608,0.13181118105156742,-0.3625335209381859,-0.8381645044198329,-1.5012143920995058,13.379161531512409,0.29000091552734375,0.5069020983164556,0.2624995231628411,-0.595990484903222,1.1209895312289042,-0.16674548087019048,0.6917445271958726,0.59881542892456,58.823446914023194,-5.84434152650789,0.42924500403303145,8,0.11999988555908203,-0.38500022888183594,-1.3125,-2.0850000381469727,0.720001220703125,2,-0.028068986549612096,1.6956528950292429,29.59000015258789,1.5660355630089795,29.43000030517578,1.625002980235081,29.70000076293945,-0.028068986549612096
9699,2018-08-30,29.739999771118164,29.88999938964844,29.59000015258789,29.6200008392334,3430200.0,0.005749072642827979,-2.3333192048489355,-2.0,65.2026911649192,63.87725423372266,-0.011142460996175885,-0.4683357014983329,-0.9506125923024022,-1.6554483250534133,14.529373072784377,0.3199996948242223,0.5244663475736431,0.37649965286254883,-0.43816267787451224,1.19116198359961,-0.030831512505983483,0.7838308182310811,0.40883905168151813,79.1666997803894,12.500205205487788,0.4073311653685312,8,-0.05000019073486328,-0.5550003051757812,-1.427499771118164,-2.255000114440918,0.7600002288818359,3,-0.01613986368293363,3.1428318415280447,29.56999969482422,1.6956528950292429,29.59000015258789,1.5660355630089795,29.43000030517578,-0.01613986368293363
9700,2018-08-31,29.739999771118164,29.959999084472656,29.559999465942386,29.770000457763672,3407900.0,0.0,-1.0512732732439194,-0.25000794735670917,62.271057152658344,62.7816888628377,-0.03697848674277182,-0.42972358307390834,-0.9089601268816452,-1.643354232751058,15.169234663831274,0.3999996185302699,0.5682442003906623,0.33799962997436594,-0.47112191541059545,1.1471211753593273,-0.06656114271811475,0.7425604026668466,0.3892622767514027,72.15195068894002,5.795735778638857,0.4045607726924801,8,-0.09499931335449219,-0.5550003051757812,-1.3774995803833008,-2.255000114440918,0.6800003051757812,4,-0.010087398768304445,-2.3333192048489355,29.739999771118164,3.1428318415280447,29.56999969482422,1.6956528950292429,29.59000015258789,-0.010087398768304445
9701,2018-09-04,29.940000534057614,30.239999771118164,29.770000457763672,29.920000076293945,4441000.0,0.006724975268280975,-1.9374985098824595,-0.6666666666665483,62.271057152658294,61.89097326936181,-0.2963631880673816,-0.5882118259320883,-1.077665543775769,-1.8237479488386406,15.972117775226149,0.5,0.5603098081988165,0.49250040054321076,-0.330763297026035,1.3157640981124565,0.08086855175858787,0.9041322493278336,-0.7700004577636683,68.7500496705842,4.7642713085600334,0.4116318487846223,9,-0.23500061035155895,-0.7400007247924769,-1.5075006484985316,-2.4550008773803675,0.5100002288818359,1,-0.0063460431084990665,-1.0512732732439194,29.739999771118164,-2.3333192048489355,29.739999771118164,3.1428318415280447,29.56999969482422,-0.0063460431084990665
9702,2018-09-05,30.6200008392334,30.6299991607666,30.020000457763672,30.1299991607666,6216400.0,0.02271210063614615,1.3921596493458894,24.499523173759837,71.25747306157251,62.58284161216548,-0.9492002122915153,-1.1972827226293035,-1.7349097180262731,-2.4839797711296328,16.70326666098962,0.6899986267089879,0.5185365983607291,1.0885006904602044,0.14868471631966074,2.028316664600748,0.6185927033899326,1.5584086775304762,-1.4286007690429692,99.20013427734375,33.69043533018515,0.46990798707027204,9,-0.720001220703125,-1.225001335144043,-2.1050009727478027,-3.1350011825561523,-0.6500015258789098,2,-0.034617940700146344,-1.9374985098824595,29.940000534057614,-1.0512732732439194,29.739999771118164,-2.3333192048489355,29.739999771118164,-0.034617940700146344
9703,2018-09-06,30.920000076293945,31.10000038146973,30.6299991607666,30.649999618530273,6678400.0,0.00979749277720976,-2.0322525072294573,0.5510194548894131,70.73170022550887,64.01490246697182,-1.1647526947354478,-1.3831117359544542,-2.004651433695102,-2.766576457843744,18.714717163249805,0.4799995422363317,0.45526811435138015,1.2709999084472656,0.25297492208531835,2.289024894809213,0.7619874152662938,1.7800124016282375,-1.671056042480469,88.3116754437677,24.816310875901323,0.5090124931809731,9,-0.7849998474121094,-1.2899999618530273,-2.4050002098083496,-3.435000419616699,-0.6700000762939453,3,-0.029754206792492854,1.3921596493458894,30.6200008392334,-1.9374985098824595,29.940000534057614,-1.0512732732439194,29.739999771118164,-0.029754206792492854
9704,2018-09-07,29.75,30.35000038146973,29.70000076293945,30.290000915527344,4692700.0,-0.03783958840255541,-1.0312507450587698,-2.0,48.42616141515006,62.694732909532306,0.058421088938530374,-0.15655623192020585,-0.8186549794424529,-1.590590813331005,19.992071800101293,1.2199993133544957,0.38930788125104954,0.059999847412107954,-0.9005264156519992,1.020526110476215,-0.4202632841199474,0.5402629789441633,-0.38999258532714975,12.337689681992922,-45.135812155391115,0.48026313153205386,9,0.38500022888183594,-0.11999988555908203,-1.2350001335144043,-2.265000343322754,0.7000007629394496,4,0.01815129127823001,-2.0322525072294573,30.920000076293945,1.3921596493458894,30.6200008392334,-1.9374985098824595,29.940000534057614,0.01815129127823001
9705,2018-09-10,30.11000061035156,30.270000457763672,29.86000061035156,29.8799991607666,5000400.0,0.012100860852153339,-2.0370522121830246,-0.42592788821542454,49.882350301248714,61.88801080979479,-0.26519275533722464,-0.4390431713033678,-1.154922419710303,-1.9397372863051388,20.477756147513098,0.5200004577636719,0.36467226991565127,0.35650043487548544,-0.5326927134107571,1.245693583161728,-0.0880961392676376,0.8010970090186085,-0.6455936176708974,29.28571136630217,-22.76825615437711,0.4445965741431217,9,0.07999992370606179,-0.480000495910641,-1.5950007438659632,-2.625000953674313,0.75,0,0.012952486939318275,-1.0312507450587698,29.75,-2.0322525072294573,30.920000076293945,1.3921596493458894,30.6200008392334,0.012952486939318275
9706,2018-09-11,30.18000030517578,30.239999771118164,29.940000534057614,30.09000015258789,3474600.0,0.0023247988510552986,1.857148047229825,0.3913025450504675,54.61347653509445,60.64078482252564,-0.24319102063937947,-0.4444055124158659,-1.1976295091988192,-1.999802651416399,21.050438322937133,0.2999992370605504,0.3865391732571979,0.3710000991821296,-0.4761350788570766,1.2181352772213359,-0.052567489837471726,0.794567688201731,-0.6174577091677769,34.285690930418625,-15.474984122715483,0.4235675890196026,9,0.05999946594238281,-0.5500001907348633,-1.6650004386901855,-2.695000648498535,0.7199993133544922,1,0.007952278618002628,-2.0370522121830246,30.11000061035156,-1.0312507450587698,29.75,-2.0322525072294573,30.920000076293945,0.007952278618002628
9707,2018-09-12,30.13999938964844,30.3700008392334,29.989999771118164,30.149999618530273,3817900.0,-0.0013254113692132696,-1.4516240178675806,-0.11111346585847788,57.03123331381282,60.187466702513696,-0.13071413235164542,-0.3540361922193931,-1.1363633102959056,-1.9437719455600622,21.46675227817536,0.3800010681152344,0.3798896440167816,0.28749923706055114,-0.5319968045860719,1.1069952787071742,-0.12224878376276038,0.6972472578838627,-0.4852093265127344,31.428481899938088,-18.59531271160351,0.40974802082331235,9,0.1900005340576172,-0.5099992752075231,-1.4799995422363317,-2.654999732971195,0.6700000762939453,2,0.010285380874874184,1.857148047229825,30.18000030517578,-2.0370522121830246,30.11000061035156,-1.0312507450587698,29.75,0.010285380874874184
9708,2018-09-13,30.270000457763672,30.309999465942386,29.93000030517578,30.1299991607666,2830700.0,0.004313240568939003,2.4545486071975833,-13.999809269507168,60.732970438120645,59.69083106620274,-0.1687206691994021,-0.42136924724939817,-1.2528214404122124,-2.0598583026644164,21.28530780215327,0.3799991607666051,0.411299354927845,0.3640003204345703,-0.41483571457474255,1.1428363554438832,-0.02541769707008612,0.7534183379392267,-0.5284977755279243,85.07457162947345,29.30792729221666,0.3894180175046569,9,0.059999465942386365,-0.6400003433227539,-1.5650005340576172,-2.785000801086426,0.9499988555908168,3,-0.009910840431858636,-1.4516240178675806,30.13999938964844,1.857148047229825,30.18000030517578,-2.0370522121830246,30.11000061035156,-0.009910840431858636
9709,2018-09-14,30.15999984741211,30.31999969482422,29.96999931335449,30.28000068664551,3038700.0,-0.0036339811261334454,2.5000238419943708,-0.857140910886798,56.24998056372462,59.02182255632122,0.007959270989911005,-0.27838637377954,-1.1438167505530004,-1.9431475682720603,21.099973024194117,0.3500003814697301,0.39945617938607825,0.22399969100952077,-0.5448793043325892,0.9928786863516308,-0.16043980666153246,0.608439188680574,-0.3369873032223225,58.82335341658374,1.3454835103176421,0.38443949767105456,9,0.24000072479248047,-0.39999961853027344,-1.4699997901916504,-2.6750001907348633,0.4099998474121094,4,0.002984089955014202,2.4545486071975833,30.270000457763672,-1.4516240178675806,30.13999938964844,1.857148047229825,30.18000030517578,0.002984089955014202
9710,2018-09-17,30.43000030517578,30.489999771118164,29.93000030517578,30.26000022888184,3283800.0,0.008952269865042384,2.862078490953217,-1.4166573948978065,63.586941310740976,59.16803190721929,-0.17195443006836442,-0.5323640111360888,-1.4152424246205726,-2.207035131075795,20.509379691881293,0.5599994659423828,0.42318651375968486,0.4665000915527351,-0.33269105119295617,1.2656912342984263,0.06690452017988946,0.8660956629255807,-0.530368490749197,89.28579943528803,26.842665349753894,0.3995955713728452,9,-0.029999732971191406,-0.49999999999999645,-1.7400002479553223,-2.945000648498535,0.11999893188476918,0,0.0006572611752575508,2.5000238419943708,30.15999984741211,2.4545486071975833,30.270000457763672,-1.4516240178675806,30.13999938964844,0.0006572611752575508
9711,2018-09-18,30.190000534057614,30.43000030517578,30.06999969482422,30.38999938964844,3171900.0,-0.007886946063465738,1.5714266251592293,-1.176463328434134,57.97871989651626,57.6926148888797,0.11983961086697903,-0.3023529445645785,-1.1317739645188247,-1.9654494345680327,19.52407031588086,0.3600006103515625,0.41633120902489296,0.22300033569335653,-0.5796821071236593,1.0256827785103724,-0.1783408857151514,0.6243415571018645,-0.2600002288818324,46.42865657814453,-16.223637884013918,0.4013412214085073,9,0.2100000381469762,-0.26000022888182883,-1.4625005722045863,-2.7050008773803675,1.0399990081787145,1,0.022192781200454537,2.862078490953217,30.43000030517578,2.5000238419943708,30.15999984741211,2.4545486071975833,30.270000457763672,0.022192781200454537
9712,2018-09-19,29.65999984741211,30.229999542236328,29.51000022888184,30.21999931335449,3620700.0,-0.0175555043812472,1.4827565795315034,2.8000133515167103,51.053864900889444,55.506188741699766,0.5580257946829796,0.22749789573072832,-0.5706593334781118,-1.4394833914015628,18.662330838455205,0.7199993133544886,0.4132068453869664,-0.29950037002563334,-1.1111128955778007,0.512112155526534,-0.7053066328017188,0.1063058927504521,1.4400005340576207,15.30609067306052,-45.85469751078084,0.40580626277608434,9,0.3400001525878906,0.3900003433227539,-0.9574999809265137,-2.1750001907348633,0.870000839233402,2,0.041807140171862045,1.5714266251592293,30.190000534057614,2.862078490953217,30.43000030517578,2.5000238419943708,30.15999984741211,0.041807140171862045
9713,2018-09-20,29.54999923706055,29.739999771118164,29.479999542236328,29.68000030517578,4723200.0,-0.0037087191813035547,1.0800018310546875,0.23214498588219581,47.74346416703103,55.43033349190876,0.5065210060411793,0.3515865014297077,-0.4353395557587909,-1.3357947541726318,18.21953080899961,0.26000022888183594,0.39317418222699274,-0.4070009231567333,-1.2235690497378968,0.4095672034244302,-0.8152849864473168,0.0012831401338502246,1.518201141357423,6.9306612832868835,-49.80639598820781,0.4082840632905825,9,0.43500041961669567,0.5350008010864222,-0.8799991607666051,-2.0649995803833043,0.4099998474121058,3,0.042639602755102146,1.4827565795315034,29.65999984741211,1.5714266251592293,30.190000534057614,2.862078490953217,30.43000030517578,0.042639602755102146
9714,2018-09-21,29.68000030517578,29.809999465942386,29.3799991607666,29.489999771118164,9851100.0,0.00439935944066594,-1.0975534869440393,-1.4615305613428022,49.30876284876636,55.36660155274407,0.40850492334033106,0.2526535896086557,-0.5437916419897775,-1.4672644636167753,17.873583018462046,0.4300003051757848,0.2742651248881245,-0.2884998321533203,-1.081131317747289,0.5041316534406484,-0.6848155749503029,0.10781591064366225,1.324672039794926,27.027115265653993,-26.613322147788008,0.39631574279698384,9,0.25499916076660156,0.4549999237060547,-0.9050006866455078,-2.195000648498535,0.8600006103515625,4,0.05188675850216051,1.0800018310546875,29.54999923706055,1.4827565795315034,29.65999984741211,1.5714266251592293,30.190000534057614,0.05188675850216051
9715,2018-09-24,29.190000534057614,29.70000076293945,29.170000076293945,29.6299991607666,3161600.0,-0.016509426080858813,-1.2083383003917867,-2.3157757365858744,41.90065648975717,53.95406599215104,0.8429207835318699,0.7404496195860943,-0.033301533125342786,-0.9792025023118178,17.558619860433243,0.5300006866455043,0.11311615117661944,-0.7529995918273968,-1.6120347787005045,0.1060355950457108,-1.1825171852639507,-0.323481998390843,1.7171914198608462,1.5873376294080013,-48.070527951560145,0.4295175934365533,9,0.639999389648441,0.9449996948242223,-0.4150009155273402,-1.7050008773803675,1.5599994659423864,0,0.04727643492697031,-1.0975534869440393,29.68000030517578,1.0800018310546875,29.54999923706055,1.4827565795315034,29.65999984741211,0.04727643492697031
9716,2018-09-25,28.75,29.21999931335449,28.709999084472656,29.21999931335449,5548200.0,-0.015073673381548636,1.1702169104965379,1.0681835915486686,28.701609774303066,50.80633004331661,1.1831664549264183,1.1877929446717772,0.42249896040704016,-0.5430793321686096,17.867262971360464,0.5100002288818324,0.11338914951912926,-1.15900011062622,-2.1475857416557815,-0.17041447959665845,-1.653292926140999,-0.664707295111441,2.018216603708499,2.6316383868854762,-39.075732006955285,0.4942928155147799,9,0.8499994277954102,1.1549997329711914,0.16499996185302734,-1.135000228881836,1.6499996185302734,1,0.0626086691151495,-1.2083383003917867,29.190000534057614,-1.0975534869440393,29.68000030517578,1.0800018310546875,29.54999923706055,0.0626086691151495
9717,2018-09-26,28.35000038146973,28.90999984741211,28.32999992370605,28.729999542236328,5685000.0,-0.013913030209748545,-1.7619038968941714,0.8085100338859227,21.380884736811623,46.43387607650451,1.4556273137445253,1.5706603076779402,0.837522459831888,-0.15411258247479864,18.404544438520194,0.5799999237060582,0.06554714839049325,-1.4969997406005824,-2.70172915530301,-0.29227032589815494,-2.099364447951796,-0.8946350332493687,2.2123944703151857,1.3513826993120237,-33.03731410182179,0.6023647073512138,9,1.0599994659423793,1.3649997711181605,0.7049989700317347,-0.5950012207031286,2.329999923706051,2,0.10158727061778228,1.1702169104965379,28.75,-1.2083383003917867,29.190000534057614,-1.0975534869440393,29.68000030517578,0.10158727061778228
9718,2018-09-27,28.739999771118164,28.93000030517578,28.43000030517578,28.45000076293945,3815600.0,0.013756592042353022,-2.030303730890385,-0.7631569701198283,36.38815471199322,44.227006537423236,0.9228178194741048,1.1755628858214102,0.48092846725907634,-0.5470811629707057,18.807234485927836,0.5799999237060511,-0.009106393498594656,-1.0655003547668471,-2.3639445346448085,0.23294382511111422,-1.7147224447058278,-0.41627826482786645,1.5545076892972887,27.702700961149468,-9.08388507221838,0.6492220899389808,9,0.6700000762939453,0.9750003814697266,0.37999963760375977,-0.8850002288818359,2.090000152587887,3,0.062282565406496015,-1.7619038968941714,28.35000038146973,1.1702169104965379,28.75,-1.2083383003917867,29.190000534057614,0.062282565406496015
9719,2018-09-28,29.26000022888184,29.290000915527344,28.809999465942386,28.85000038146973,3629900.0,0.018093265897873856,1.0425540549315138,1.413797412574057,39.01809613321268,41.4971348510312,0.2924846288243792,0.6511426906735736,-0.009251520668644986,-1.0490143134435108,18.546476688864164,0.5500011444091797,-0.08626399167761889,-0.5214999198913546,-1.8425885445417798,0.7995887047590706,-1.1820442322165654,0.13904439243385625,0.7987663271284866,67.88319237061066,28.90242177786844,0.6605443123252125,9,0.11999988555907848,0.45499992370605113,-0.055000782012943006,-1.4050006866455114,1.6800003051757741,4,0.02392340567721063,-2.030303730890385,28.739999771118164,-1.7619038968941714,28.35000038146973,1.1702169104965379,28.75,0.02392340567721063
9720,2018-10-01,29.440000534057614,29.45000076293945,29.11000061035156,29.290000915527344,4745100.0,0.006151753375521096,3.000000000000167,0.36585286428045544,40.7035327596278,39.57766961359915,-0.04773525632115039,0.47169907903682073,-0.14705355151289368,-1.2167427189732543,18.028855019897712,0.3400001525878906,-0.19422318296208374,-0.32649965286255167,-1.6563557361526193,1.003356430427516,-0.9914276945075855,0.33842838878248216,0.41131402607619805,99.10712309031119,57.07323212770454,0.6649280416450342,10,-0.16000080108642223,0.274999618530277,-0.23500108718871715,-1.4950008392333949,1.5599994659423864,0,0.037364142714508386,1.0425540549315138,29.26000022888184,-2.030303730890385,28.739999771118164,-1.7619038968941714,28.35000038146973,0.037364142714508386
9721,2018-10-02,29.75,29.95000076293945,29.53000068664551,29.53000068664551,3417900.0,0.010529872972786292,-2.8181944287907092,1.4666658189540185,45.41177600476785,38.950770847363415,-0.4768593219228521,0.1546651732718871,-0.414251001339327,-1.517173554497088,16.90902537011051,0.5100002288818359,-0.27218236783205185,-0.007000160217284446,-1.3343498413739283,1.3203495209393594,-0.6706750007956082,0.6566746803610393,-1.4200000762939489,87.65428028826874,42.44976169517794,0.6636748405783228,10,-0.6099996566772496,-0.034999847412109375,-0.4850006103515625,-1.640000343322754,1.610000610351559,1,0.03361344537815136,3.000000000000167,29.440000534057614,1.0425540549315138,29.26000022888184,-2.030303730890385,28.739999771118164,0.03361344537815136
9722,2018-10-03,29.559999465942386,29.959999084472656,29.34000015258789,29.729999542236328,4928600.0,-0.006386572573365168,-1.03278770539218,-0.7727300312979511,41.76333583073379,38.28631214333039,-0.3380892901874013,0.2752958926582778,-0.1930899755225326,-1.3128639079459354,15.042670459102164,0.6199989318847656,-0.41793332271747374,-0.14400062561034943,-1.409467507816295,1.1214662565955962,-0.776734066713324,0.48873281549262515,-1.1975995254516683,73.85621322429465,32.303082992882686,0.6327334411029729,10,-0.4149999618530309,0.15500068664550426,-0.2775001525878942,-1.414999961853031,1.8999996185302699,2,0.0284167851070396,-2.8181944287907092,29.75,3.000000000000167,29.440000534057614,1.0425540549315138,29.26000022888184,0.0284167851070396
9723,2018-10-04,30.0,30.06999969482422,29.420000076293945,29.53000068664551,5546200.0,0.014884998038127817,1.1311508215687194,-2.7647006024975407,48.27586490390504,38.17154570501246,-0.790694321659398,-0.24997925977016422,-0.6061684496585045,-1.7331370624323341,12.538525893749528,0.6499996185302734,-0.5207194204183558,0.34199991226196147,-0.7980204493476393,1.4820202738715622,-0.2280102685428389,0.9120100930667618,-1.573696093750005,94.44446967391912,52.800777639648864,0.5700101808048007,10,-0.8000001907348633,-0.2849998474121094,-0.6925005912780762,-1.4700002670288086,1.6900005340576136,3,0.022666676839192768,-1.03278770539218,29.559999465942386,-2.8181944287907092,29.75,3.000000000000167,29.440000534057614,0.022666676839192768
9724,2018-10-05,30.290000915527344,30.46999931335449,29.88999938964844,30.0,5237400.0,0.009666697184244732,-1.2744999775607022,0.6170241259663622,48.497861806560614,38.904568517990626,-1.1008311750471833,-0.5243332173996436,-0.8717699420599558,-1.9948177772768148,12.279962376107179,0.5799999237060476,-0.5501037346608726,0.6050007820129402,-0.569258360123559,1.7792599241494393,0.017871210944690574,1.1921303530811898,-1.7650752619628953,86.76481106712076,49.03467370032158,0.5871295710682495,10,-0.8900012969970739,-0.5750007629394531,-0.852501392364502,-1.7000017166137695,1.25,4,0.017827632613305555,1.1311508215687194,30.0,-1.03278770539218,29.559999465942386,-2.8181944287907092,29.75,0.017827632613305555
9725,2018-10-08,30.5,30.71999931335449,30.25,30.3799991607666,3623100.0,0.006932950746957767,-1.4736860597603576,0.413794691010497,53.34772426265374,41.64302568336292,-1.2353782462060607,-0.7416407459388594,-1.0489459448911518,-2.1714752526091132,12.147347229768512,0.46999931335448863,-0.5489021227785429,0.7954998970031752,-0.420680139192676,2.0116799331990265,0.18740987890524963,1.4035899151011009,-1.8194684536523482,84.05801107645038,45.46896878345741,0.6080900180979251,10,-0.9750003814697301,-0.7849998474121094,-1.0625004768371582,-1.880000114440918,1.389999389648441,0,0.014426247018282323,-1.2744999775607022,30.290000915527344,1.1311508215687194,30.0,-1.03278770539218,29.559999465942386,0.014426247018282323
9726,2018-10-09,30.420000076293945,30.65999984741211,30.29999923706055,30.5,4205600.0,-0.0026229483182312885,-1.249992549456734,-0.6666613685130732,59.09090701680341,45.833028158917564,-0.9985890270108229,-0.6774731416192736,-0.9328296138094778,-2.053949287350914,12.007565396135213,0.36000061035155895,-0.5670876475192195,0.7034999847412102,-0.536929118186734,1.9439290876691544,0.08328543327723636,1.323714536205184,-1.535521753245611,78.26091163027287,35.2095891075191,0.6202145514639724,10,-0.8450002670288086,-0.7049999237060547,-1.005000114440918,-1.8000001907348633,1.760000228881836,1,0.01906640112595026,-1.4736860597603576,30.5,-1.2744999775607022,30.290000915527344,1.1311508215687194,30.0,0.01906640112595026
9727,2018-10-10,30.45000076293945,30.96999931335449,30.36000061035156,30.420000076293945,8277600.0,0.0009862158635851603,-7.133336724183585,-0.3750089407051984,60.97562223725353,48.564968995057605,-0.7815683365726045,-0.7199718396371324,-0.9285220582152469,-2.045549157845887,11.825383685170369,0.6099987030029297,-0.5022369498820112,0.7180006027221637,-0.5521027701093608,1.9881039755536882,0.08294891630640322,1.3530522891379242,-1.3819703408605015,66.45168991172041,18.05344316214976,0.6350516864157619,10,-0.5600013732910121,-0.735000610351559,-0.9975008964538539,-1.6750011444091761,0.04999923706055043,2,0.029885051711383337,-1.249992549456734,30.420000076293945,-1.4736860597603576,30.5,-1.2744999775607022,30.290000915527344,0.029885051711383337
9728,2018-10-11,29.96999931335449,30.670000076293945,29.86000061035156,30.559999465942386,6839200.0,-0.015763594008482484,-1.000004709516983,-19.66622162884102,53.258413866973406,50.147226521031016,-0.12152241495816796,-0.27784327286525823,-0.4116679564425496,-1.5327416663797457,11.399028178956339,0.8099994659423864,-0.3370901787903726,0.25299921035766104,-0.9972825672616032,1.5032809879769253,-0.3721416784519711,0.8781400991672932,-0.6737326243224757,9.909804642595097,-39.49015795211174,0.6251408888096325,10,0.07000064849853516,-0.254999160766598,-0.3224997520446742,-0.8350000381469691,0.8600006103515625,3,0.04971637655174166,-7.133336724183585,30.45000076293945,-1.249992549456734,30.420000076293945,-1.4736860597603576,30.5,0.04971637655174166
9729,2018-10-12,30.25,30.35000038146973,29.75,29.96999931335449,6221700.0,0.00934269913448893,1.4999940395535005,-0.4745773122555203,62.49998313077528,52.5690543400474,-0.2752710896494932,-0.5805191806640835,-0.6533815678311328,-1.7842022456504054,10.85792802457863,0.6000003814697301,-0.07508442002673377,0.52849988937378,-0.7291216419850528,1.7861214207326128,-0.10031087630563462,1.1573106550531946,-0.7528853960492903,40.98362962395518,-13.866802807187767,0.6288107656794163,10,-0.0950002670288086,-0.6000003814697301,-0.36749982833862305,-0.8800001144409144,1.1900005340576136,4,0.04760332343992113,-1.000004709516983,29.96999931335449,-7.133336724183585,30.45000076293945,-1.249992549456734,30.420000076293945,0.04760332343992113
9730,2018-10-15,30.45000076293945,30.6299991607666,30.20000076293945,30.239999771118164,5005600.0,0.00661159546907264,-1.9655163341948836,0.7500017029856523,71.24998927117423,55.43996692520367,-0.3541828333991539,-0.8210398739058888,-0.823265055816254,-1.9562859081171133,10.160562435221593,0.429998397827152,0.08414478530002611,0.7275006294250446,-0.5325225345626023,1.9875237934126915,0.09748904743122111,1.357512211418868,-0.7761399938602871,57.377144009592904,-3.9101313107877615,0.6300115819938232,10,-0.29500102996825817,-0.8000011444091797,-0.5675005912780726,-1.080000877380364,0.9899997711181641,0,0.035796391634726366,1.4999940395535005,30.25,-1.000004709516983,29.96999931335449,-7.133336724183585,30.45000076293945,0.035796391634726366
9731,2018-10-16,30.86000061035156,30.989999771118164,30.25,30.38999938964844,3639400.0,0.013464690874855911,1.0273979045279962,2.2380904805587636,81.29672939982318,59.832566210658044,-0.6595270683917924,-1.2419466041042035,-1.199696760796357,-2.3366591264234238,9.617289150974376,0.7399997711181641,0.2183146590567766,1.104000473022456,-0.24111020375167058,2.4491111497965825,0.4314451346353927,1.7765558114095192,-1.110000610351559,89.5161947772475,19.794508010003597,0.672555338387064,10,-0.6550006866455043,-1.2000007629394496,-0.9500002861022914,-1.4900007247924734,-0.2200012207031179,1,0.03337649899304873,-1.9655163341948836,30.45000076293945,1.4999940395535005,30.25,-1.000004709516983,29.96999931335449,0.03337649899304873
9732,2018-10-17,30.899999618530273,31.04999923706055,30.65999984741211,30.86000061035156,2752600.0,0.0012961441149581532,1.294125896879198,0.08510405168496436,79.5081651116059,63.30282178929147,-0.5469783273001241,-1.248285007488228,-1.2020693143760361,-2.3456997925708123,10.383558373451768,0.38999938964844105,0.3452059928536677,1.081999492645263,-0.3556097629828763,2.519608748273402,0.36319486483119334,1.8008041204593326,-0.9763996505737289,88.46156103372464,12.87019236890579,0.7188046278140698,10,-0.5,-1.2100000381469727,-0.9649996757507324,-1.5299997329711879,-0.05999946594238281,2,0.04142397095299355,1.0273979045279962,30.86000061035156,-1.9655163341948836,30.45000076293945,1.4999940395535005,30.25,0.04142397095299355
9733,2018-10-18,30.809999465942386,31.09000015258789,30.60000038146973,30.940000534057614,2754600.0,-0.002912626333299917,1.2790670853959132,-3.250107291020467,73.99377130264111,66.1357006221893,-0.3687775489581462,-1.116281131799191,-1.0627846829788616,-2.218244145563933,11.208230247232459,0.4899997711181605,0.43501553047182284,0.9289993286132834,-0.5683513107562028,2.4263499679827696,0.18032400892854028,1.6776746482980265,-0.7061756149292009,79.10442874914979,2.4331843205782064,0.7486753196847431,10,-0.38999938964844105,-1.0999994277954137,-0.8299994468689,-1.4399995803833008,-0.11999893188477273,3,-0.010061651130019111,1.294125896879198,30.899999618530273,1.0273979045279962,30.86000061035156,-1.9655163341948836,30.45000076293945,-0.010061651130019111
9734,2018-10-19,31.21999931335449,31.35000038146973,30.79999923706055,30.809999465942386,4913700.0,0.013307363015871543,-1.5581430421745956,-3.1538190674610176,75.7225041592294,68.62178727736438,-0.7073716331326949,-1.4809201348435899,-1.4293253496159828,-2.5929739214453527,12.431306414707839,0.5500011444091797,0.5795461170131517,1.261999225616453,-0.34611951609828395,2.87011796733119,0.4579398547590863,2.0660585964738196,-0.9386637280578576,88.6955555444979,14.248352640573827,0.8040593708573684,10,-0.6699991226196254,-1.379999160766598,-1.2399992942810023,-1.849999427795403,-0.0999984741210902,4,-0.012491973037347726,1.2790670853959132,30.809999465942386,1.294125896879198,30.899999618530273,1.0273979045279962,30.86000061035156,-0.012491973037347726
9735,2018-10-22,30.56999969482422,31.270000457763672,30.53000068664551,31.190000534057614,4028300.0,-0.020819975426848547,-1.1142885169250334,-1.5121977316499213,60.78946100378664,68.81051549814028,-0.05185103327692886,-0.7612639103457042,-0.7396221506866709,-1.910806528440606,13.137204409209986,0.7399997711181605,0.6512512597525912,0.5429996490478501,-1.0446645263562075,2.130663824451908,-0.2508324386541787,1.336831736749879,-0.0749311502929686,29.090871259213696,-41.88111293410813,0.7938320877020283,10,-0.01999950408935547,-0.7299995422363281,-0.48999929428100586,-1.1999998092651332,0.2900009155273402,0,0.028459301534788484,-1.5581430421745956,31.21999931335449,1.2790670853959132,30.809999465942386,1.294125896879198,30.899999618530273,0.028459301534788484
9736,2018-10-23,30.54999923706055,30.739999771118164,30.270000457763672,30.6299991607666,5581400.0,-0.0006542511600696743,2.133316803041574,0.12903196035180806,63.63634930618288,69.10615183913244,-0.012818997265767962,-0.6318953755048362,-0.6867466248668848,-1.852679841003205,12.833849800212011,0.4699993133544922,0.7045519383072332,0.4329992294311573,-1.0505255533495763,1.916524012211891,-0.3087631619592095,1.1747616208215241,0.8000011444091797,25.925814729324493,-42.835594075964515,0.7417623913903663,10,9.536743128535363e-07,-0.7099990844726598,-0.3849987983703649,-1.1799993515014648,0.12000083923339488,1,0.029132612740539576,-1.1142885169250334,30.56999969482422,-1.5581430421745956,31.21999931335449,1.2790670853959132,30.809999465942386,0.029132612740539576
9737,2018-10-24,31.229999542236328,31.3799991607666,30.520000457763672,30.670000076293945,6173200.0,0.022258603016620082,1.0,-7.000000000000311,65.89145567561502,70.50982315120372,-0.6375903440476236,-1.143709121519521,-1.3317399951577045,-2.490532033173679,12.246899491081695,0.8599987030029297,0.7340908441741831,0.9689995765686028,-0.3413461381372471,2.2793452912744527,0.3138267192156796,1.624172433921526,-0.9599990844726562,86.48650506307145,20.10742341635448,0.6551728573529243,10,-0.6649999618530273,-1.375,-1.0649991035461426,-1.8599996566772425,-0.6399993896484375,2,-0.0188920961010568,2.133316803041574,30.54999923706055,-1.1142885169250334,30.56999969482422,-1.5581430421745956,31.21999931335449,-0.0188920961010568
9738,2018-10-25,30.53000068664551,31.11000061035156,30.3700008392334,31.10000038146973,6338500.0,-0.022414308864914245,1.5084731516503895,-1.0178575686050115,52.80373519409725,69.43246226935062,0.16784966642766364,-0.3190920552279586,-0.6018898407406468,-1.7504309068429968,11.56946453473305,0.8599987030029297,0.7268186443311109,0.179500675201421,-0.9211682715774003,1.2801696219802423,-0.37083379818799145,0.7298351485908334,-0.2600002288818395,23.42347141293491,-38.70902230354704,0.5503344733894114,10,0.259999275207516,-0.6750011444091832,-0.5050005912780797,-1.1600008010864258,0.5799999237060476,3,0.010153929216188295,1.0,31.229999542236328,2.133316803041574,30.54999923706055,-1.1142885169250334,30.56999969482422,0.010153929216188295
9739,2018-10-26,29.959999084472656,30.88999938964844,29.78000068664551,30.649999618530273,5621000.0,-0.018670212556601284,-1.114288620729132,1.2105279008445877,44.18102863569581,66.4247999765197,0.77375743430715,0.32257939171164196,-0.019650548826692926,-1.1239142039311218,11.311107226857137,1.1099987030029297,0.6943244491197973,-0.42550086975097656,-1.4195138843561281,0.568512144854175,-0.9225073770535523,0.07150563755159922,1.4200000762939453,11.249910592947375,-46.121813165627856,0.497006507302576,10,0.6200008392333984,-0.10499954223632812,0.07500076293945312,-0.5899991989135707,0.75,4,0.024365870223383768,1.5084731516503895,30.53000068664551,1.0,31.229999542236328,2.133316803041574,30.54999923706055,0.024365870223383768
9740,2018-10-29,30.540000915527344,30.65999984741211,29.959999084472656,30.170000076293945,5538000.0,0.019359207235599918,1.2950893485296187,-0.536232685296012,51.16732217795248,63.0770880629785,0.23229276013588773,-0.18001737376523153,-0.5907388284503128,-1.6424964790333263,11.384698606784157,0.7000007629394531,0.7518919794604351,0.09950094223022532,-0.7905251069768262,0.9895269914372768,-0.34551208237330044,0.5445139668337511,0.8079982757568374,47.5000596047015,-6.930686526086788,0.4450130246035265,10,0.03999900817871094,-0.6850013732910156,-0.5050010681152344,-1.1700010299682582,0.10999870300292969,0,0.018991483507492912,-1.114288620729132,29.959999084472656,1.5084731516503895,30.53000068664551,1.0,31.229999542236328,0.018991483507492912
9741,2018-10-30,30.75,30.81999969482422,30.29999923706055,30.690000534057614,4835200.0,0.006876197713729937,4.200034332471807,0.16216035095136203,52.819539841690215,60.111685255210084,0.0056425370680592835,-0.3280784664511991,-0.796937530835585,-1.7921054213019474,11.857058128327076,0.5200004577636683,0.7507914780323013,0.25950002670288086,-0.5780019359247675,1.0970019893305292,-0.1592509546109433,0.678251008016705,0.5666392211914086,60.62501490117532,7.3961453416383875,0.41875098131382504,10,-0.1700000762939453,-0.8950004577636719,-0.7674999237060547,-1.3800001144409144,0.3400001525878906,1,0.003577255621188824,1.2950893485296187,30.540000915527344,-1.114288620729132,29.959999084472656,1.5084731516503895,30.53000068664551,0.003577255621188824
9742,2018-10-31,30.399999618530273,30.82999992370605,30.020000457763672,30.540000915527344,9964100.0,-0.011382126226657796,1.2500006622744748,-2.333375719235644,54.14258287958797,57.90599765264863,0.30984245371942976,0.09283918650294254,-0.43713164683164507,-1.3816999942994457,12.49029080988995,0.8099994659423793,0.6875929466066033,-0.13250036239623952,-0.8490380038040293,0.5840372790115502,-0.4907691831001344,0.22576845830765535,0.8859068319702175,46.616463718068026,-11.592469151094932,0.3582688207038956,10,0.18000030517578125,-0.5450000762939453,-0.6475000381469727,-1.0299997329711879,0.3900012969970703,2,0.008881594116833202,4.200034332471807,30.75,1.2950893485296187,30.540000915527344,-1.114288620729132,29.959999084472656,0.008881594116833202
9743,2018-11-01,30.68000030517578,30.93000030517578,30.290000915527344,30.35000038146973,5540400.0,0.009210549018390024,-1.8444489655786274,-2.3571204751978603,54.14258287958794,55.50822862157736,0.010574115529351502,-0.14082573808309817,-0.6971010963637099,-1.6060797246366008,13.061039134873337,0.6399993896484375,0.5463160641693889,0.1135003089904778,-0.559881494821262,0.7868821128022176,-0.22319059291539034,0.45019121089634595,0.5757880300476117,78.26086235406699,17.134727440753245,0.33669090190586953,11,-0.10000038146972656,-0.7750005722045898,-1.1175003051757812,-1.3100004196166957,-0.18000030517578125,3,-0.0029335121151451427,1.2500006622744748,30.399999618530273,4.200034332471807,30.75,1.2950893485296187,30.540000915527344,-0.0029335121151451427
9744,2018-11-02,30.82999992370605,30.95000076293945,30.489999771118164,30.88999938964844,4494200.0,0.004889166135535028,4.1110593072172685,-0.18181660549665674,53.696488957975646,54.72012061648725,-0.2241348770840652,-0.26171392105456803,-0.8200777925246037,-1.6987021516317142,12.969520929267636,0.4600009918212855,0.4209666164410457,0.23649997711181214,-0.4334968852303476,0.9064968394539719,-0.09849845405926771,0.571498408282892,0.396272658545783,87.87872365840403,25.192834391303762,0.3349984311710793,11,-0.24999999999999645,-0.735000610351559,-1.2674999237060511,-1.4600000381469656,-0.1399993896484375,4,0.009082085220188718,-1.8444489655786274,30.68000030517578,1.2500006622744748,30.399999618530273,4.200034332471807,30.75,0.009082085220188718
9745,2018-11-05,30.940000534057614,31.149999618530273,30.86000061035156,30.95000076293945,3745600.0,0.0035679730984035096,-2.411751506243801,0.16667196490445305,50.82644514109054,53.29679793147699,-0.30858211756380527,-0.3552758172766808,-0.9092795899582988,-1.7652721906977007,12.596295723208117,0.3199996948242223,0.337976740123068,0.3245005607604945,-0.36127912189895994,1.010280243419949,-0.018389280569230948,0.6673904020902199,0.25734661028209516,81.41599642160844,21.210042375995442,0.34288984132972716,11,-0.36000061035155895,-0.6950006484985316,-1.3925004005432093,-1.570000648498528,-0.1100006103515625,0,-0.00743378945103057,4.1110593072172685,30.82999992370605,-1.8444489655786274,30.68000030517578,1.2500006622744748,30.399999618530273,-0.00743378945103057
9746,2018-11-06,31.0,31.040000915527344,30.670000076293945,30.920000076293945,3361100.0,0.001939219938808412,3.6249597673060188,-7.999809269502194,51.02880997597763,51.6453928537395,-0.33306105382682816,-0.3895686016991746,-0.9386499640258563,-1.7812109507913796,12.071120865606796,0.37000083923339844,0.20555386004348009,0.35550003051757884,-0.34437897973110054,1.0553790407662582,0.005560525393239146,0.7054395356419185,0.1690002151858252,86.725687616572,28.850730774236453,0.3499395051243394,11,-0.5349998474121094,-0.6400003433227539,-1.502500057220459,-1.6300001144409144,-0.4099998474121094,1,-0.01129033488612019,-2.411751506243801,30.940000534057614,4.1110593072172685,30.82999992370605,-1.8444489655786274,30.68000030517578,-0.01129033488612019
9747,2018-11-07,31.36000061035156,31.399999618530273,30.770000457763672,31.190000534057614,3242500.0,0.011612922914566504,4.040031738523252,2.125002980235081,55.36063182652874,51.92949247956521,-0.7517346631631128,-0.7145332574483767,-1.268364800890513,-2.0982825932162754,11.251796235137515,0.6299991607666016,0.18648541758904358,0.670000648498533,-0.09218481412442969,1.4321861111214957,0.2889079171870499,1.0510933798100162,-1.5799999237060476,96.39648153907717,39.50469516517024,0.3810927313114816,11,-0.7700004577636683,-0.9900007247924769,-1.9325003623962367,-1.9900007247924734,-1.4000015258789027,2,-0.008609708307038222,3.6249597673060188,31.0,-2.411751506243801,30.940000534057614,4.1110593072172685,30.82999992370605,-0.008609708307038222
9748,2018-11-08,31.459999084472656,31.57999992370605,31.09000015258789,31.440000534057614,3116500.0,0.0031887267912900086,2.7692256904963526,0.11763847905846428,52.489623354170426,52.85266967050684,-0.7889010647782371,-0.7348577584010911,-1.3356463102971752,-2.153536444546738,11.549051666659375,0.4899997711181605,0.162532915894829,0.69549913406372,-0.06162763365897206,1.452625901786412,0.31693575020237574,1.0740625179250642,-1.6475984191894497,88.99075023535657,34.62976723419538,0.3785633838613458,11,-0.6899995803833008,-0.9599990844726562,-2.029999256134033,-2.0899991989135707,-3.4899997711181676,3,-0.02129682735038585,4.040031738523252,31.36000061035156,3.6249597673060188,31.0,-2.411751506243801,30.940000534057614,-0.02129682735038585
9749,2018-11-09,31.690000534057614,31.959999084472656,31.28000068664551,31.46999931335449,4856100.0,0.007310917237072445,-1.2666670905230382,11.000858369096758,62.72727233319272,54.137108576644636,-0.8355630336791755,-0.8974598033945682,-1.5350640543362566,-2.3377999131383724,12.27719138392261,0.6799983978271449,0.07695489769534447,0.8535005569457965,0.031301255857943744,1.6756998580336493,0.4424009064018719,1.2646002074897211,-1.8068958984374923,79.06986372057442,20.6237272449111,0.4110996505439261,11,-0.7000007629394496,-0.8350009918212855,-2.2325005531311,-2.320000648498528,-3.4600009918212855,4,-0.03755129422540415,2.7692256904963526,31.459999084472656,4.040031738523252,31.36000061035156,3.6249597673060188,31.0,-0.03755129422540415
9750,2018-11-12,31.540000915527344,32.169998168945305,31.420000076293945,31.51000022888184,5329000.0,-0.00473334225315214,-6.142805242459129,0.13636600083227682,60.92716458682977,55.03795577054903,-0.5909396104415734,-0.6973675366301677,-1.3555931691769842,-2.150932812848982,12.680380582991841,0.7499980926513601,0.10131718252029387,0.6490009307861335,-0.20904856380310122,1.5070504253753683,0.21997618349151438,1.0780256780807527,-1.532282612976072,58.000129699872225,-4.371256029801444,0.429024747294618,11,-0.4450016021728551,-0.580001831054691,-1.9825010299682617,-1.9100008010864258,-2.840000152587894,0,-0.026949916195191714,-1.2666670905230382,31.690000534057614,2.7692256904963526,31.459999084472656,4.040031738523252,31.36000061035156,-0.026949916195191714
9751,2018-11-13,31.88999938964844,32.0,31.3700008392334,31.6200008392334,4346100.0,0.011096970956294028,1.571426347114258,8.999745692670775,57.857139613353304,55.45068429652297,-0.8517990990782636,-1.0184616579615557,-1.6778933389609492,-2.4683604988835306,12.515930338554393,0.6299991607666016,0.2342765981649535,0.9474994659423857,-0.01944650408879056,1.9144454359735619,0.46402648092679755,1.4309724509579738,-1.7092986977856484,80.00005449576497,19.82483816110384,0.4834729850155888,11,-0.6599998474121165,-0.9300003051757884,-2.269999504089359,-2.259999275207523,-3.4899997711181676,1,-0.03323924384540655,-6.142805242459129,31.540000915527344,-1.2666670905230382,31.690000534057614,2.7692256904963526,31.459999084472656,-0.03323924384540655
9752,2018-11-14,32.18000030517578,32.459999084472656,31.709999084472656,31.770000457763672,6566900.0,0.009093788682275061,-1.8301748274397749,1.5185261060915192,71.76778878067165,57.40904050775449,-0.9641439384196246,-1.2729143035922164,-1.9581768313277585,-2.732236219861022,12.470730338770736,0.75,0.3013062170857097,1.1735003471374519,0.06005550314960573,2.286945191125298,0.6167779251435306,1.7302227691313732,-1.8401558151463888,79.56211696372137,14.129238338391445,0.5567224219939229,11,-0.7050008773803711,-1.0750007629394531,-2.5350003242492676,-2.5500001907348633,-4.590000152587891,2,-0.0494095754353413,1.571426347114258,31.88999938964844,-6.142805242459129,31.540000915527344,-1.2666670905230382,31.690000534057614,-0.0494095754353413
9753,2018-11-15,30.5,31.85000038146973,30.34000015258789,31.85000038146973,11609900.0,-0.0522063483295111,1.2370367440013836,-3.2926850826673206,55.510211707847226,57.61056525774023,0.7684487826789095,0.4033508398810959,-0.2974518528368968,-1.0338582157126126,11.67546479737531,1.8400001525878906,0.30592927995385466,-0.49099998474121165,-1.624414205349801,0.6424142358673812,-1.057707095045508,0.07570712556308479,1.9599990844726562,7.5471664162520575,-62.06517157651723,0.5667071103042962,11,0.8999996185302734,0.6049995422363281,-0.6975002288818359,-0.869999885559082,-2.1900005340576136,3,-0.01770494805007683,-1.8301748274397749,32.18000030517578,1.571426347114258,31.88999938964844,-6.142805242459129,31.540000915527344,-0.01770494805007683
9754,2018-11-16,30.82999992370605,31.040000915527344,30.45000076293945,30.85000038146973,8902400.0,0.010819669629706485,1.949989509622555,0.014815149712702088,53.11826916095929,57.865212371058966,0.489974960570283,0.04493910482846886,-0.6055715206178327,-1.344013603071108,10.441794380514729,0.5900001525878942,0.34015619150945753,-0.14150009155273935,-1.2717406229601202,0.988740439854638,-0.7066203572564298,0.4236201741509511,1.6299991607666051,23.11320839593682,-47.25980958394521,0.5651202657036893,11,0.5699996948242223,0.274999618530277,-0.9524998664855922,-1.1999998092651332,-2.4899997711181605,4,-0.09276680562533601,1.2370367440013836,30.5,-1.8301748274397749,32.18000030517578,1.571426347114258,31.88999938964844,-0.09276680562533601
9755,2018-11-19,31.440000534057614,31.45000076293945,30.81999969482422,30.85000038146973,4157800.0,0.019785942648754773,1.0655752057433148,-29.499332443246843,56.83168690784862,58.50997647460019,-0.04653566295914757,-0.5233750414890501,-1.1977581624502527,-1.9288243971235346,9.954352002905315,0.6300010681152308,0.3738032944392131,0.42500047683715536,-0.7071425804487781,1.5571435341230888,-0.1410710518058096,0.9910720054801203,0.9775985717773459,51.88683658872307,-18.904656831285934,0.5660715286429664,11,-0.0400009155273402,-0.3200006484985316,-1.5375008583068812,-1.8100004196166957,-3.0900001525878835,0,-0.10209926645338407,1.949989509622555,30.82999992370605,1.2370367440013836,30.5,-1.8301748274397749,32.18000030517578,-0.10209926645338407
9756,2018-11-20,31.440000534057614,31.82999992370605,31.270000457763672,31.43000030517578,4087100.0,0.0,-2.3939369418836303,0.01694953609413313,61.06383773092102,59.14366601953267,0.025079457508891068,-0.4777754518216959,-1.1818335531288149,-1.9022611228414839,10.160482074079317,0.5599994659423793,0.4045364291535023,0.38050041198730256,-0.7446285455238488,1.5056293694984504,-0.18206406676827314,0.9430648907428782,0.9360465927124046,51.88683658872307,-21.055381684184084,0.5625644787555741,11,-0.0400009155273402,-0.3200006484985316,-1.5375008583068812,-1.8100004196166957,-3.1100006103515625,1,-0.0871501184661253,1.0655752057433148,31.440000534057614,1.949989509622555,30.82999992370605,1.2370367440013836,30.5,-0.0871501184661253
9757,2018-11-21,30.63999938964844,31.3700008392334,30.59000015258789,31.209999084472656,6553800.0,-0.02544532858841919,-1.328366621877064,-56.998664886535245,49.616849557729104,58.82446893103919,0.7959058752869836,0.2906603269083732,-0.3735860052857909,-1.0831127629553343,9.043179973717715,0.850000381469723,0.42982942813764424,-0.3900007247924755,-1.5271812516464998,0.7471798020615452,-0.9585909882194876,0.17858953863453664,1.6953267976379358,19.867496131619856,-50.23727895760186,0.5685902634270109,11,0.7600002288818324,0.480000495910641,-0.707499504089359,-1.009999275207523,-2.529998779296882,2,-0.07310704359462028,-2.3939369418836303,31.440000534057614,1.0655752057433148,31.440000534057614,1.949989509622555,30.82999992370605,-0.07310704359462028
9758,2018-11-23,30.84000015258789,30.979999542236328,30.46999931335449,30.76000022888184,2084700.0,0.00652744017374296,1.8333448127877787,-0.14035081848723213,50.094878789315565,57.42086964838618,0.557317354464999,0.12129351452841064,-0.5670372796539596,-1.2673990923146228,8.179704332263544,0.5100002288818395,0.45651559782747597,-0.2054999351501472,-1.322252599646177,0.911252729345879,-0.7638762673981603,0.3528763970978659,1.455419514004518,28.26084252339639,-37.9599922497797,0.5583763322480135,11,0.5599994659423828,0.2799997329711914,-0.7950005531311035,-1.2100000381469727,-2.829999923706051,4,-0.10538261945265526,-1.328366621877064,30.63999938964844,-2.3939369418836303,31.440000534057614,1.0655752057433148,31.440000534057614,-0.10538261945265526
9759,2018-11-26,30.690000534057614,31.01000022888184,30.59000015258789,30.82999992370605,4483200.0,-0.004863800836190646,-1.4705875753122606,-1.7499940395299158,47.645951644593865,55.94517932147107,0.6152496261478646,0.3465551964624609,-0.4085499539613231,-1.1091039178616136,8.347427988071463,0.42000007629394887,0.42459023893415093,-0.3919996261596701,-1.4019835591884267,0.61798430686909,-0.8969915926740519,0.11299234035471173,1.5663107422547036,16.176553085976504,-46.13431765732966,0.50499196651438,11,0.7099990844726598,0.4299993515014684,-0.6250004768371547,-1.0600004196166957,-1.8199996948242152,0,-0.07754972390678416,1.8333448127877787,30.84000015258789,-1.328366621877064,30.63999938964844,-2.3939369418836303,31.440000534057614,-0.07754972390678416
9760,2018-11-27,31.1200008392334,31.20000076293945,30.45000076293945,30.71999931335449,5136400.0,0.014011088227209312,1.6785648599124323,-2.8571662125340853,51.05634500431,55.189535476021824,0.13343959218777002,-0.0398059122336889,-0.8335951661789132,-1.5299804143001516,8.587489198380267,0.75,0.412403523887221,0.009000682830809126,-0.968232975962529,0.9862343416241472,-0.47961614656585994,0.4976175122274782,1.0979842146044305,48.55075969189416,-10.230959828690686,0.4886168293966685,11,0.279998779296875,-9.5367431640625e-07,-0.9250006675720215,-1.3650007247924805,-2.210000991821289,1,-0.08933163919265463,-1.4705875753122606,30.690000534057614,1.8333448127877787,30.84000015258789,-1.328366621877064,30.63999938964844,-0.08933163919265463
9761,2018-11-28,30.86000061035156,31.170000076293945,30.81999969482422,31.13999938964844,4439000.0,-0.008354762913568181,1.058824849375624,-0.6999942779759409,45.51971473183644,52.27308280392902,0.25923042011965336,0.24122558804010197,-0.5638218127466601,-1.2386442658198398,8.577809948119485,0.35000038146972656,0.3175930631731205,-0.2564995765686078,-1.2263890294016484,0.7133898762644293,-0.7414443029851263,0.22844514984791076,1.3204247454612705,44.56519710995225,-9.06778678121755,0.48494472641651865,11,0.23499965667724965,0.2599992752075231,-0.665000438690182,-1.0200004577636683,-1.5699996948242152,2,-0.08133506737650176,1.6785648599124323,31.1200008392334,-1.4705875753122606,30.690000534057614,1.8333448127877787,30.84000015258789,-0.08133506737650176
9762,2018-11-29,30.670000076293945,30.86000061035156,30.32999992370605,30.84000015258789,5671300.0,-0.006156854513926335,4.04760174748657,0.6071457765667421,43.03352322708365,50.88678408384418,0.23748634344737596,0.4769441963468637,-0.34896835596904907,-1.02160728931063,9.172192163077467,0.5300006866455078,0.23021121440573467,-0.4600001335144057,-1.3947785353808797,0.4747782683520718,-0.9273893344476427,0.007389067418831274,1.4736167754543885,39.08043961055089,-9.663629213365894,0.4673892009332381,11,0.4099998474121058,0.4499998092651367,-0.47499990463256836,-0.8299999237060547,-1.3799991607666016,3,-0.07629605956201391,1.058824849375624,30.86000061035156,1.6785648599124323,31.1200008392334,-1.4705875753122606,30.690000534057614,-0.07629605956201391
9763,2018-11-30,30.59000015258789,30.739999771118164,30.229999542236328,30.690000534057614,9053200.0,-0.0026084096350521557,4.100031471432523,0.5882372740634152,40.03623269781565,49.43322447682821,0.37056413643331254,0.5795707127637968,-0.24098651122027448,-0.9173163808621574,9.675935344392403,0.5100002288818359,0.12622130308914592,-0.5355000495910645,-1.4802134045118152,0.40921330532968625,-1.0078567270514398,-0.0631433721306891,1.4810720220387523,37.113418279062586,-7.472652845836379,0.4723566774603752,11,0.4399995803833008,0.5299997329711914,-0.38000059127807617,-0.7350006103515625,-1.0200004577636719,4,-0.08107223046308243,4.04760174748657,30.670000076293945,1.058824849375624,30.86000061035156,1.6785648599124323,31.1200008392334,-0.08107223046308243
9764,2018-12-03,31.11000061035156,31.1200008392334,30.459999084472656,30.56999969482422,5193800.0,0.016999034167042293,1.3571433437101927,-5.399988555952015,46.349744726297196,48.26856423443361,-0.11794445628612493,0.08603375303361105,-0.7305766347712144,-1.4126295613573667,9.955741211291935,0.6600017547607422,-0.06135847513561288,-0.029499626159672943,-0.9640184257937072,0.9050191734743649,-0.4967590259766901,0.4377597736573442,0.8506072063316665,90.72164543023436,45.85645694538446,0.4672593998170183,12,-0.08000087738036754,0.009999275207523084,-0.7875008583068812,-1.2550010681152308,-1.610000610351559,0,-0.09964642625041364,4.100031471432523,30.59000015258789,4.04760174748657,30.670000076293945,1.058824849375624,30.86000061035156,-0.09964642625041364
9765,2018-12-04,30.709999084472656,31.420000076293945,30.649999618530273,31.170000076293945,7154200.0,-0.012857650852819535,-1.6551743415535685,-0.8518522443097585,40.06734795974914,45.93562092652562,0.18731477725178536,0.49320766685229955,-0.2883892581837557,-0.9879404015207811,10.022104945532545,0.7700004577636719,-0.07074620668146991,-0.41800107955932475,-1.368382904502127,0.5323807453834775,-0.8931919920307259,0.057189832912076355,1.1467722357437538,40.33607788390182,-0.0812839100773175,0.475190912471402,12,0.11500072479248047,0.5,-0.49249935150146484,-0.8549995422363281,-1.75,1,-0.05991528167024862,1.3571433437101927,31.11000061035156,4.100031471432523,30.59000015258789,4.04760174748657,30.670000076293945,-0.05991528167024862
9766,2018-12-06,30.649999618530273,30.85000038146973,29.95000076293945,30.85000038146973,9248000.0,-0.0019537436578016543,7.999961853172613,0.4347833298089001,36.60245710389894,44.489577320544484,0.13797766508206522,0.5540478639564625,-0.1718466572130133,-0.9033515618522472,10.541717886366953,0.8999996185302805,-0.09012587690886065,-0.46050052642822337,-1.4334285141100054,0.5124274612535551,-0.9469645202691126,0.025963467412665864,1.1091653950073308,47.61899201118991,11.651143215216152,0.4864639938408893,12,0.03500080108642578,0.5550003051757812,-0.43249988555908203,-0.7950000762939453,-1.25,3,-0.05676997692574848,-1.6551743415535685,30.709999084472656,1.3571433437101927,31.11000061035156,4.100031471432523,30.59000015258789,-0.05676997692574848
9767,2018-12-07,31.09000015258789,31.1200008392334,30.239999771118164,30.29999923706055,5855700.0,0.014355645661789929,1.0705851729848355,-3.949989509622449,56.599546845197736,45.21231821564251,-0.2586804211478899,0.09779651054792282,-0.5361302584956462,-1.3141981082595535,10.319627157459621,0.8800010681152344,-0.17295074787582365,-0.006999969482421875,-0.9728180719890531,0.9588181330242094,-0.4899090207357375,0.47590908177089375,0.5244317209018625,77.55101511217686,36.418890210895015,0.482909051253315,12,-0.4049997329711914,0.11499977111816406,-0.8725004196166992,-1.2350006103515625,-1.4099998474121094,4,-0.05789640489630932,7.999961853172613,30.649999618530273,-1.6551743415535685,30.709999084472656,1.3571433437101927,31.11000061035156,-0.05789640489630932
9768,2018-12-10,30.790000915527344,31.1299991607666,30.28000068664551,31.03000068664551,4582800.0,-0.009649380366296811,2.863658235255852,-0.303796826561857,49.54956115989025,45.423830384008774,0.03741516939907896,0.36367324901175735,-0.17491175642710388,-0.9797871837546488,9.787424096294265,0.8499984741210902,-0.29243962594120987,-0.27349929809570384,-1.2327596790426156,0.6857610828512115,-0.7531294885691615,0.20613089237775384,0.6912764691183853,57.14289421476247,13.164263560107365,0.4796301904734575,12,-0.10500049591064453,0.41499900817871094,-0.5725011825561523,-0.9350013732910156,-0.8900012969970703,0,-0.048717114498153635,1.0705851729848355,31.09000015258789,7.999961853172613,30.649999618530273,-1.6551743415535685,30.709999084472656,-0.048717114498153635
9769,2018-12-11,30.5,30.85000038146973,30.38999938964844,30.76000022888184,7504600.0,-0.009418671870876638,1.0909110613081456,1.0833353201567193,38.592239414574266,44.03892976292703,0.33260741478058975,0.5902116749790487,0.1574370630308266,-0.6618210504302162,8.65161499989759,0.46000099182128906,-0.29652999515551315,-0.504000186920166,-1.447128469577546,0.4391280957372139,-0.9755643282488577,-0.03243604559147428,0.8587752549092258,37.414931562482714,-5.333547389858303,0.4715641413286906,12,0.18500041961669922,0.7049999237060547,-0.25750017166137695,-0.6450004577636719,-0.43000030517578125,1,-0.03049181328445183,2.863658235255852,30.790000915527344,1.0705851729848355,31.09000015258789,7.999961853172613,30.649999618530273,-0.03049181328445183
9770,2018-12-12,30.690000534057614,31.0,30.51000022888184,30.649999618530273,4768100.0,0.006229525706807015,-2.062501490117586,-0.1538495396691329,41.29931441741409,43.56999639465788,0.08403390618557083,0.3512762956602664,0.007062542115715331,-0.8176774820050632,7.110170871680713,0.5,-0.31458946804614385,-0.27149963378906605,-1.189191935949296,0.6461926683711638,-0.7303457848691828,0.18734651729105067,0.5560727614940291,62.71193015861708,20.246971690241665,0.4588461510801157,12,-0.005000114440914416,0.514999389648441,-0.3525009155273402,-0.8350009918212855,-0.8100013732910121,2,-0.03877486195339208,1.0909110613081456,30.5,2.863658235255852,30.790000915527344,1.0705851729848355,31.09000015258789,-0.03877486195339208
9771,2018-12-13,30.82999992370605,31.18000030517578,30.68000030517578,30.68000030517578,4402300.0,0.004561726530212251,-5.666683620919853,3.7499046347513407,52.60274459371674,44.63324321317267,-0.0677983326195104,0.1346987531080437,-0.10086076502431851,-0.9242880826695306,5.700300413665023,0.5,-0.3018611877802009,-0.07850027084350941,-0.8862596908367806,0.7292591491497618,-0.48237998084014677,0.32537943915312795,-0.8799991607666016,62.76593801932064,16.722018689162894,0.40387970999663575,12,-0.14499950408935192,0.37500000000000355,-0.4175000190734828,-0.975000381469723,-0.32999992370605113,3,-0.060655233339637404,-2.062501490117586,30.690000534057614,1.0909110613081456,30.5,2.863658235255852,30.790000915527344,-0.060655233339637404
9772,2018-12-14,30.59000015258789,30.93000030517578,30.489999771118164,30.8799991607666,6067200.0,-0.0077846179601712695,1.2564054911895457,-1.9333316379080605,46.612468365946036,45.363936065187154,0.17842315824747246,0.2629538897500474,0.17521283185487135,-0.6570656531212933,3.4824701734365804,0.4400005340576172,-0.3516939912806123,-0.23900003433227468,-0.7929489781962396,0.3149489095316902,-0.5159745062642571,0.037974437599707755,-0.6153993988037136,34.44439970414865,-13.276873022897519,0.27697447193198166,12,0.0950002670288086,0.6149997711181641,-0.17750024795532227,-0.7350006103515625,0.19000053405762074,4,-0.03890161909518475,-5.666683620919853,30.82999992370605,-2.062501490117586,30.690000534057614,1.0909110613081456,30.5,-0.03890161909518475
9773,2018-12-17,29.959999084472656,30.76000022888184,29.85000038146973,30.61000061035156,5956000.0,-0.02059500048946339,-1.0919562405454757,2.241392237722211,41.24699318432245,44.79696367163441,0.7930592368134413,0.8963831958209596,0.8205261199180356,-0.008178789824544452,3.997998487245086,0.9099998474121094,-0.36278187346314184,-0.842001056671144,-1.5053139617263938,-0.17868815161589424,-1.1736575091987689,-0.5103446041435191,1.220001220703125,8.270579647584809,-41.64638969164494,0.33165645252762543,12,0.6750011444091797,1.1950006484985352,0.5200009346008301,-0.09499931335449219,0.7100009918212891,0,-0.009345753933683865,1.2564054911895457,30.59000015258789,-5.666683620919853,30.82999992370605,-2.062501490117586,30.690000534057614,-0.009345753933683865
9774,2018-12-18,27.96999931335449,30.09000015258789,27.82999992370605,29.989999771118164,19601900.0,-0.06642189025130918,1.0360351226888478,3.1076857166332372,22.51309179367884,42.84649076429326,2.5600228660836457,2.8049438361516152,2.793680817950669,1.986133345737727,5.258013683289481,2.2600002288818395,-0.3950156036758514,-2.6890007972717314,-4.118051904882453,-1.2599496896610134,-3.4035263510770903,-1.9744752434663724,3.1834009933471705,4.17908578228329,-44.01417623448261,0.7145255538053594,12,1.5350008010864293,2.175000190734867,2.665000438690189,1.9850006103515625,2.6900005340576207,1,0.06900251528623702,-1.0919562405454757,29.959999084472656,1.2564054911895457,30.59000015258789,-5.666683620919853,30.82999992370605,0.06900251528623702
9775,2018-12-19,28.229999542236328,28.53000068664551,27.93000030517578,28.059999465942386,12041700.0,0.00929568234768241,-1.790709846834915,-0.08415843453924131,27.05061494481673,41.78517496883968,2.1358466003354053,2.4159973995109,2.512739498526752,1.7347155359686965,5.991083741372251,0.6000003814697301,-0.40269963645515716,-2.2685005187988274,-4.014187857732601,-0.5228131798650537,-3.141344188265716,-1.3956568493319388,2.7904647491455066,11.940285760647795,-35.195371261382554,0.8728436694668875,12,1.2750005722045898,1.9149999618530273,2.692500114440918,1.9149999618530273,2.370000839233402,2,0.06517889417018852,1.0360351226888478,27.96999931335449,-1.0919562405454757,29.959999084472656,1.2564054911895457,30.59000015258789,0.06517889417018852
9776,2018-12-20,28.70000076293945,28.940000534057614,28.04999923706055,28.31999969482422,7928500.0,0.016648998523713265,1.0697689891946565,2.2352993975025224,33.610665657877675,39.23085483691523,1.5199925491070196,1.8236992430402026,2.0294059138351734,1.2778732950671206,6.026616188125915,0.8900012969970632,-0.4887259910265911,-1.6614993095397992,-3.5223458629298854,0.19934724385029057,-2.591922586234844,-0.7310760328447543,2.192844953735353,28.064539747602403,-19.260148938624617,0.9304232766950441,12,0.8049993515014684,1.444998741149906,2.327498435974121,1.549998283386227,2.099998474121101,3,0.04111492566059072,-1.790709846834915,28.229999542236328,1.0360351226888478,27.96999931335449,-1.0919562405454757,29.959999084472656,0.04111492566059072
9777,2018-12-21,28.399999618530273,29.32999992370605,28.239999771118164,28.78000068664551,14010800.0,-0.01045300126948323,-2.1142827559522734,-1.0000000000000187,32.423766584810934,37.32798877301753,1.5626149069089585,2.0525142908411453,2.3113466105140787,1.5879854739989199,6.888211157760033,1.090000152587887,-0.5161843755270752,-1.8495004653930671,-3.899768956922422,0.20076802613628786,-2.8746347111577464,-0.8243662196283879,2.3703322664257804,19.453912472887083,-27.95776320929285,1.0251342457646782,12,1.1050004959106445,1.744999885559082,2.694999694824215,1.849999427795403,2.9200000762939453,4,0.07394367639707755,1.0697689891946565,28.70000076293945,-1.790709846834915,28.229999542236328,1.0360351226888478,27.96999931335449,0.07394367639707755
9778,2018-12-24,27.59000015258789,28.6299991607666,27.459999084472656,28.479999542236328,3014000.0,-0.02852110833881416,-1.0347800415303883,2.3420970737338536,23.00614914754442,35.59620096556977,2.0908318185513757,2.7474089182176016,3.10897524571374,2.4071609532010427,8.016849072354145,1.1700000762939453,-0.5469507439160388,-2.4969999313354485,-4.84392305786028,-0.15007680481061314,-3.670461494597866,-1.3235383680730308,3.062718453918162,4.943004384724392,-35.46222227205169,1.1734615632624175,12,1.7299995422363281,2.064999580383301,3.6999993324279785,2.804999351501465,3.559999465942383,0,0.11562162074719695,-2.1142827559522734,28.399999618530273,1.0697689891946565,28.70000076293945,-1.790709846834915,28.229999542236328,0.11562162074719695
9779,2018-12-26,28.309999465942386,28.35000038146973,27.309999465942386,27.61000061035156,4715200.0,0.026096386711580433,1.6666666666666423,-0.786516107463104,32.4561484229104,34.61362696618047,1.1482640034329386,1.9393976318286512,2.375689856768311,1.6993402000082298,9.293100793440562,1.0400009155273438,-0.7400756964561062,-1.6580005645751932,-4.114961895713282,0.7989607665628995,-2.8864812301442377,-0.4295198990061486,2.151155969241664,49.504939276454245,8.715427346738032,1.228480665569046,12,0.9350004196166957,1.2600002288818324,2.9425001144409144,2.085000038146969,2.75,2,0.08336279247163869,-1.0347800415303883,27.59000015258789,-2.1142827559522734,28.399999618530273,1.0697689891946565,28.70000076293945,0.08336279247163869
9780,2018-12-27,28.34000015258789,28.489999771118164,27.65999984741211,28.399999618530273,5830300.0,0.001059720494929639,5.916672627136829,-0.0857136629055498,33.03965966867044,32.43995086339754,0.8379826533296217,1.7818014667172761,2.3260301662189846,1.6762276875129025,10.380860932641491,0.8299999237060547,-0.8896371609315494,-1.488999843597412,-3.985776195372978,1.0077765081781536,-2.737388019485195,-0.24061166770962927,1.8690628050568279,50.990121447091866,10.607430031700133,1.2483881758877835,12,0.7799997329711914,1.2299995422363281,2.91249942779541,2.054999351501465,2.7199993133544957,3,0.08186307982826047,1.6666666666666423,28.309999465942386,-1.0347800415303883,27.59000015258789,-2.1142827559522734,28.399999618530273,0.08186307982826047
9781,2018-12-28,28.35000038146973,28.709999084472656,28.20000076293945,28.35000038146973,4787500.0,0.00035286622540575685,-2.3999974568618847,-0.0,28.52665757637091,30.43041633122253,0.490813592627962,1.6591839951421292,2.282864268161365,1.6722856628778828,11.407910955570454,0.5099983215332067,-0.976968867167507,-1.3534996032714801,-3.8841729171587467,1.177173710615783,-2.6188362602151116,-0.0881629463278486,1.6271374968388024,51.48518217063797,15.151185399814096,1.2653366569436315,12,0.6849994659423828,1.2199993133544886,2.9099993705749476,2.0449991226196254,2.5299987792968714,4,0.07936507829716488,5.916672627136829,28.34000015258789,1.6666666666666423,28.309999465942386,-1.0347800415303883,27.59000015258789,0.07936507829716488
9782,2018-12-31,28.32999992370605,28.520000457763672,27.979999542236328,28.3799991607666,4596600.0,-0.0007054835095082757,2.272714662227771,-100.0,29.836071314778266,29.1625361234954,0.1749136936647524,1.575674634593181,2.2674933605603123,1.699726573109647,12.276018669782218,0.5400009155273438,-1.1064538707899487,-1.256500053405766,-3.8152439972265206,1.3022438904149851,-2.5358720253161415,0.022871918504609567,1.433766881613188,72.85719540655796,37.53791568196038,1.2793719719103755,12,0.3699998855590856,1.034999847412113,2.9299998283386266,2.0649995803833043,2.7199993133544993,0,0.08718670384773453,-2.3999974568618847,28.35000038146973,5.916672627136829,28.34000015258789,1.6666666666666423,28.309999465942386,0.08718670384773453
9783,2019-01-02,28.11000061035156,28.36000061035156,27.93000030517578,28.25,5404900.0,-0.007765595268159564,1.38888653414151,2.8000305180436653,30.182434813304482,30.01468534789825,0.11722051234241349,1.686837322149355,2.451737034195876,1.9318704490279863,13.063514426438665,0.4300003051757777,-1.330874104943593,-1.3524993896484396,-3.946605182202635,1.2416064029057559,-2.6495522859255374,-0.05544649337134189,1.4574648078175336,57.14295445658906,21.176296680221263,1.2970528962770977,1,0.2099990844726598,1.2549991607666051,3.149999141693119,2.2849988937377965,3.180000305175785,2,0.11419420187741203,2.272714662227771,28.32999992370605,-2.3999974568618847,28.35000038146973,5.916672627136829,28.34000015258789,0.11419420187741203
9784,2019-01-03,28.01000022888184,28.290000915527344,27.920000076293945,28.11000061035156,4887500.0,-0.0035574663571118492,-1.6428566562898073,0.714291553133446,27.441084144223808,30.05807081449904,0.24975627450874072,1.626054207719367,2.500865016210927,2.037809006433882,14.51489459489816,0.37000083923339844,-1.5363685175649877,-1.2974997520446756,-3.8471984052319748,1.2521989011426236,-2.572349078638325,-0.022650425451026024,1.3768679131091162,33.333393884127915,0.7188583557887824,1.2748493265936494,1,0.30999946594237926,1.3549995422363246,3.2499995231628382,2.384999275207516,3.110000610351559,3,0.11210279771474974,1.38888653414151,28.11000061035156,2.272714662227771,28.32999992370605,-2.3999974568618847,28.35000038146973,0.11210279771474974
9785,2019-01-04,28.8700008392334,28.8700008392334,27.79999923706055,27.79999923706055,4999400.0,0.030703341782367888,-1.0000000000000067,-10.699975204563085,35.285300249730824,30.24414132470494,-0.569837484230149,0.6547046942220334,1.6198910463776919,1.1902447649696555,15.34601377109341,1.070001602172848,-1.6635197722887867,-0.34549922943115163,-2.8135987493567107,2.1226002904944075,-1.5795489893939312,0.8885505305316279,0.3507178086736715,100.0,68.25823975350691,1.2340497599627795,1,-0.5500011444091797,0.4949989318847656,2.3899989128112793,1.524998664855957,2.139999389648441,4,0.07585724153263107,-1.6428566562898073,28.01000022888184,1.38888653414151,28.11000061035156,2.272714662227771,28.32999992370605,0.07585724153263107
9786,2019-01-07,28.90999984741211,29.18000030517578,28.53000068664551,28.68000030517578,5269000.0,0.0013854869073766096,-1.4528343985720238,0.21495252135068674,36.99690749835691,30.75226809287672,-0.6447140479213012,0.5034791236172182,1.5595958186277912,1.159368537535748,15.852699708842913,0.6499996185302699,-1.4931934987913849,-0.21850023269653462,-2.5946474396225305,2.1576469742294613,-1.4065738361595308,0.9695733707664616,-1.600000381469723,80.43476458083968,47.009290148186246,1.1880736034629977,1,-0.6649999618530273,0.4549999237060547,2.3499999046325684,1.484999656677246,2.0,0,0.07436871774050657,-1.0000000000000067,28.8700008392334,-1.6428566562898073,28.01000022888184,1.38888653414151,28.11000061035156,0.07436871774050657
9787,2019-01-08,29.290000915527344,29.309999465942386,28.93000030517578,28.95000076293945,5344000.0,0.013144277762742629,1.0000100387495547,1.478264475146384,44.60549230150223,33.15219510998314,-0.9892188398281689,-0.01927591208849222,1.141373916287197,0.7875991121838695,16.725653880303522,0.399999618530277,-1.3558757306880054,0.2515007972717278,-1.9410924273201466,2.4440940218636023,-0.8447958150242094,1.347797409567665,-1.9426014328002879,98.67559288849567,59.504220395832455,1.0962966122959379,1,-0.9800014495849574,0.07499885559082031,1.8174991607666016,1.1049985885620117,1.2599983215332067,1,0.0542846772120229,-1.4528343985720238,28.90999984741211,-1.0000000000000067,28.8700008392334,-1.6428566562898073,28.01000022888184,0.0542846772120229
9788,2019-01-09,29.290000915527344,29.45000076293945,29.1200008392334,29.209999084472656,3978000.0,0.0,-1.5384773390847328,0.23529939750249393,65.63981781670218,36.83926948707112,-0.8076467990143534,-0.14484005506152187,1.1249315591327118,0.7970320197481371,17.58829152737164,0.32999992370605113,-1.2890648961167237,0.3265007972717271,-1.7109618450042916,2.363963439547746,-0.6922305238662823,1.3452321184097364,-1.8640974334716738,90.30304851828065,44.77603573063951,1.0187313211380091,1,-0.7350006103515625,0.07499885559082031,1.8099989891052246,1.1049985885620117,1.1699981689453125,2,0.06008870831411239,1.0000100387495547,29.290000915527344,-1.4528343985720238,28.90999984741211,-1.0000000000000067,28.8700008392334,0.06008870831411239
9789,2019-01-10,29.56999969482422,29.61000061035156,29.10000038146973,29.35000038146973,4412500.0,0.009559534672067604,2.3999885559518916,2.7499284760632783,65.8018823364292,40.47951645015542,-0.9947245043855375,-0.5250015964161747,0.8497806938512724,0.5224419391675852,18.414600222180802,0.5100002288818288,-1.1744687198595187,0.6529995918273919,-1.2763974457047915,2.5823966293595753,-0.3116989269386998,1.6176981105934836,-2.0226503759155214,97.79000634377371,46.031069067523305,0.9646985187660917,1,-0.8649997711181641,-0.2049999237060547,1.505000114440918,0.8249998092651367,1.1100006103515625,3,0.05816710309280748,-1.5384773390847328,29.290000915527344,1.0000100387495547,29.290000915527344,-1.4528343985720238,28.90999984741211,0.05816710309280748
9790,2019-01-11,29.5,29.690000534057614,29.25,29.540000915527344,3858500.0,-0.0023672538230181672,1.5882372740634694,-0.18182291079649687,60.41665631863852,44.02284964374071,-0.830176563325228,-0.5783786233975228,0.9052168003395238,0.592388715356833,19.388428022783387,0.44000053405761363,-0.9051584790769027,0.6424999237060547,-1.1231235503641308,2.40812339777624,-0.24031181332903984,1.5253116607411492,-1.7876385777758728,83.620641461161,27.67215861198803,0.8828117370350931,1,-0.755000114440918,-0.13500022888183594,1.5749998092651367,0.8949995040893555,1.6800003051757812,4,0.054915282685877864,2.3999885559518916,29.56999969482422,-1.5384773390847328,29.290000915527344,1.0000100387495547,29.290000915527344,0.054915282685877864
9791,2019-01-14,28.959999084472656,29.06999969482422,28.53000068664551,29.06999969482422,5829000.0,-0.01830511578058791,8.818109307809618,2.7499523173755485,56.86273868154523,47.02581268449259,-0.21741079384065642,-0.19568974264573313,1.4173090661541323,1.1253639535347588,20.465556925566197,0.9699993133544886,-0.7578858737165497,0.19599905014037944,-1.3085680279739869,1.7005661282547457,-0.5562844889168055,0.9482825891975644,-1.0498737510651814,37.068832274973865,-22.525374072905578,0.7522835390571836,1,-0.21499919891357422,0.2850008010864258,2.0575003623962402,1.4350004196166992,2.460000991821289,0,0.07078733457240749,1.5882372740634694,29.5,2.3999885559518916,29.56999969482422,-1.5384773390847328,29.290000915527344,0.07078733457240749
9792,2019-01-15,29.399999618530273,29.40999984741211,28.82999992370605,28.82999992370605,4760000.0,0.015193389087278408,-1.0350885411786623,-5.18178665556946,74.39351727846613,51.93815518062166,-0.5472158290606828,-0.7688316228218284,0.965220595815051,0.6857748357356357,21.742345651829346,0.5799999237060582,-0.5981078186394271,0.6954996109008782,-0.5820056813134578,1.9730049031152141,0.05674696479371022,1.3342522570080462,-1.3118867650577855,74.9999177866862,8.141877184856881,0.6387526461071684,1,-0.6549997329711914,-0.1549997329711914,1.5450005531311035,0.994999885559082,2.2399997711181676,1,0.051360552669194925,8.818109307809618,28.959999084472656,1.5882372740634694,29.5,2.3999885559518916,29.56999969482422,0.051360552669194925
9793,2019-01-16,29.68000030517578,29.709999084472656,29.149999618530273,29.21999931335449,5666400.0,0.009523833002672122,1.1538501039874702,0.8070197159722141,70.9480099135394,56.77225804387895,-0.6493810749977662,-1.12875659983467,0.6671097382261735,0.4111710190743345,21.995436605044787,0.5599994659423828,-0.39379575054699245,0.9895002365112298,-0.23511543664871581,2.2141159096711753,0.37719239993125697,1.6018080730912025,-1.4316986836447825,97.45772711623042,27.23126969411483,0.6123078365799736,1,-0.9250011444091797,-0.4350004196166992,1.2649998664855957,0.7149991989135742,2.049999237060547,2,0.029312632174503417,-1.0350885411786623,29.399999618530273,8.818109307809618,28.959999084472656,1.5882372740634694,29.5,0.029312632174503417
9794,2019-01-17,29.899999618530273,29.989999771118164,29.57999992370605,29.68000030517578,3490800.0,0.007412375710660779,1.0500011920940502,0.478258345668873,72.54333842143242,60.91204006295692,-0.6404390749335427,-1.2614254493220258,0.4263475968102526,0.20029771728609802,20.274012958164096,0.4099998474121129,-0.1860148774627639,1.112999534606935,-0.17508509908121184,2.401084168295082,0.4689572177628598,1.7570418514510102,-1.476294301446277,93.83560212160008,20.301123911624288,0.6440423168440742,1,-0.6399993896484375,-0.6549997329711914,1.0450005531311035,0.49499988555908203,2.030000686645508,3,0.018729079367456825,1.1538501039874702,29.68000030517578,-1.0350885411786623,29.399999618530273,8.818109307809618,28.959999084472656,0.018729079367456825
9795,2019-01-18,30.06999969482422,30.15999984741211,29.81999969482422,29.920000076293945,4375900.0,0.005685621353272108,1.0606074617807704,0.6818185758997078,73.75689108567627,64.99648268377017,-0.6954527114584437,-1.356033989919947,0.2335858326600757,0.0365130566000218,18.539207963723143,0.3400001525878906,0.05463425377667619,1.1909996032714858,-0.1891283833097539,2.5711275898527255,0.5009356099808642,1.8810635965621074,-1.4270131541754374,94.47851540331081,17.404987296636122,0.6900639932906201,1,-0.7249994277954102,-0.8249998092651367,0.8750004768371582,0.375,1.9099998474121094,4,0.020286019838455793,1.0500011920940502,29.899999618530273,1.1538501039874702,29.68000030517578,-1.0350885411786623,29.399999618530273,0.020286019838455793
9796,2019-01-22,29.8799991607666,30.229999542236328,29.420000076293945,30.149999618530273,4693800.0,-0.006318607781373609,2.7674367026844804,-1.8000076294139338,70.44853380787227,67.86793174003351,-0.39491770542178983,-1.1310898260561473,0.3962133013108584,0.23599840002003347,17.223583819309425,0.8099994659423828,0.33609974254724406,0.941999149322509,-0.5051698873154287,2.3891681859604468,0.2184146310035402,1.665583667641478,-0.994290491035688,74.99996594019377,-2.4992115508693757,0.7235845183189695,1,-0.4999990463256836,-0.6349992752075195,1.0650010108947754,0.755000114440918,2.289999008178704,1,0.043507402306627974,1.0606074617807704,30.06999969482422,1.0500011920940502,29.899999618530273,1.1538501039874702,29.68000030517578,0.043507402306627974
9797,2019-01-23,30.5,30.5,29.88999938964844,29.899999618530273,5684600.0,0.020749693997564655,1.0333340750795403,-2.222219867474816,78.52026249471963,69.29909225981324,-0.9222103868925231,-1.6713903208406506,-0.2561261839918956,-0.3733708049182596,16.51598978737771,0.6200008392333984,0.5414295124152666,1.4569999694824212,-0.12432632323794834,3.0383262622027907,0.6663368231222364,2.247663115842606,-1.3723189732181105,100.0,19.102778939525464,0.7906631463601853,1,-0.9849996566772461,-1.380000114440918,0.44500017166137695,0.2849998474121094,1.759998321533196,2,0.030163936927670276,2.7674367026844804,29.8799991607666,1.0606074617807704,30.06999969482422,1.0500011920940502,29.899999618530273,0.030163936927670276
9798,2019-01-24,30.78000068664551,30.79999923706055,30.11000061035156,30.5,3800800.0,0.009180350381819968,3.312521234301467,0.4666675143766371,81.69334916242569,71.06481079603506,-1.0824598769888212,-1.7920288170090402,-0.5691023800109711,-0.6406843822006074,15.218350584461154,0.6899986267089915,0.7482098711141134,1.577500629425053,-0.03004561926659477,3.185046878116701,0.7737275050792292,2.381273753770877,-1.377855865219999,98.55082879877045,11.15638674515725,0.8037731243458243,1,-1.1150007247924805,-1.725001335144043,0.1649994850158656,0.11999893188476207,1.5899982452392614,3,0.027940178161726115,1.0333340750795403,30.5,2.7674367026844804,29.8799991607666,1.0606074617807704,30.06999969482422,0.027940178161726115
9799,2019-01-25,30.670000076293945,31.06999969482422,30.60000038146973,30.6200008392334,4045200.0,-0.003573768937545574,-9.444411477981502,0.1785682658837451,74.8618490519114,72.66983221084315,-0.8940320705109137,-1.5770117310135525,-0.5014501478897202,-0.5212219251297441,13.847357331207306,0.46999931335448863,0.8741451242901981,1.349499988555909,-0.32718171738957835,3.026181694501396,0.5111591355831671,2.1878408415286508,-0.9882843717414254,75.75759327225963,-9.627492165365325,0.8383408529727431,1,-0.869999885559082,-1.4800004959106445,0.22499990463256836,0.22999954223632812,1.8099994659423828,4,0.034561443211788445,3.312521234301467,30.78000068664551,1.0333340750795403,30.5,2.7674367026844804,29.8799991607666,0.034561443211788445
9800,2019-01-28,30.65999984741211,30.78000068664551,30.420000076293945,30.71999931335449,3047900.0,-0.00032605897805537687,2.999957614995696,-1.2000076295108772,74.3732321182278,74.61544259269678,-0.7847013956972546,-1.4591000554917244,-0.5299519567255402,-0.50172194183504,12.520730828797449,0.36000061035156605,0.8846236150371105,1.2234997749328613,-0.4882092438481038,2.9352087937138265,0.36764526554237875,2.079354284323344,-0.7006273448052482,75.15151865445192,-10.411144046292321,0.8558545093904832,1,-0.7100000381469727,-1.4700002670288086,-0.8350000381469727,-0.5150003433227539,1.700000762939446,0,0.0414220634078335,-9.444411477981502,30.670000076293945,3.312521234301467,30.78000068664551,1.0333340750795403,30.5,0.0414220634078335
9801,2019-01-29,30.60000038146973,30.770000457763672,30.46999931335449,30.770000457763672,4757700.0,-0.0019569297534567376,2.5294236443806586,2.8333598245224723,70.03055838611594,74.13066938243564,-0.5225554491700564,-1.2879260508219943,-0.5212287793425965,-0.43566861399061096,11.464783812844619,0.30000114440918324,0.8760145271829636,1.0510003089904814,-0.6557897390910732,2.757790357072036,0.1976052849497023,1.9043953330312604,-0.4185024404193989,60.169560016810706,-22.75396140841768,0.8533950240407774,1,-0.490000724792484,-1.4100008010864293,-0.7750005722045934,-0.45500087738037465,1.4699993133544886,1,0.045098011227551416,2.999957614995696,30.65999984741211,-9.444411477981502,30.670000076293945,3.312521234301467,30.78000068664551,0.045098011227551416
9802,2019-01-30,30.79999923706055,30.979999542236328,30.54999923706055,30.59000015258789,3597700.0,0.006535910231946662,-1.965509983952062,-1.2352881778097382,71.75789323248762,74.22065641787434,-0.562201470254923,-1.363287308662347,-0.7805861519423836,-0.639246830093203,10.245397410561939,0.4300003051757777,0.9158763287836109,1.1274991989135792,-0.5652948782057621,2.8202932760329205,0.2811021603539068,1.9738962374732516,-0.4408009452554431,71.87492549412346,-9.697289575366966,0.8463970385596712,1,-0.5549993515014684,-1.6099996566772496,-0.9749994277954137,-0.654999732971195,1.1800003051757777,2,0.044480485903268585,2.5294236443806586,30.60000038146973,2.999957614995696,30.65999984741211,-9.444411477981502,30.670000076293945,0.044480485903268585
9803,2019-01-31,31.31999969482422,31.3799991607666,30.57999992370605,30.790000915527344,6566600.0,0.016883132163781678,1.461544781769215,2.523814713896415,73.58488723002812,74.33638406327385,-0.9220688484544581,-1.7185850131982932,-1.3009668027133223,-1.1646293418841331,9.092107982517213,0.7999992370605504,1.0346490953685255,1.4869997024536126,-0.19065636552643994,3.164655770433665,0.6481716684635863,2.325827736443639,-0.8500003814697301,93.75004967058467,13.641479407188712,0.838828033990026,1,-0.9200000762939453,-1.9750003814697266,-1.494999885559082,-1.1750001907348633,1.0600013732910156,3,0.03001272783742448,-1.965509983952062,30.79999923706055,2.5294236443806586,30.60000038146973,2.999957614995696,30.65999984741211,0.03001272783742448
9804,2019-02-01,31.149999618530273,31.38999938964844,30.8799991607666,31.290000915527344,3325600.0,-0.005427844123575776,2.000016829633577,-0.2641539989635516,71.65351965593663,74.10267612663613,-0.6214629703707395,-1.3716054491436083,-1.1439686854252855,-0.9823729362198677,7.8709848584489315,0.5100002288818395,1.0511792304405354,1.1599996566772468,-0.38150999372317784,2.7015093070776715,0.3892448314770327,1.930754481877461,-0.600000381469723,75.25773804022711,-4.224547610470253,0.770754825200213,2,-0.744999885559082,-1.8000001907348597,-1.6624999046325684,-1.1900005340576172,1.3200016021728516,4,0.03916530748940228,1.461544781769215,31.31999969482422,-1.965509983952062,30.79999923706055,2.5294236443806586,30.60000038146973,0.03916530748940228
9805,2019-02-04,31.059999465942386,31.059999465942386,30.68000030517578,30.940000534057614,4562000.0,-0.002889250519744757,5.333375719235466,-0.857127287094232,81.24998226053577,75.30283706582095,-0.4204812002666287,-1.1690621781492858,-1.0879495252554428,-0.8862635553675382,7.412259486399993,0.4699993133544922,1.0800857273342501,0.9604995727539105,-0.5569701505651175,2.4779692960729385,0.2017647110943983,1.7192344344134227,0.3299999237060547,64.1304460500267,-19.86106424530071,0.7587348616595138,2,-0.4200000762939453,-1.534999847412113,-1.652499675750736,-1.1750001907348668,1.4400005340576136,0,0.04571796847102294,2.000016829633577,31.149999618530273,1.461544781769215,31.31999969482422,-1.965509983952062,30.79999923706055,0.04571796847102294
9806,2019-02-05,31.059999465942386,31.270000457763672,30.8700008392334,30.93000030517578,4817900.0,0.0,-2.20002136246767,1.0833359824522018,78.42463561174256,75.29221185660128,-0.26317082287492966,-1.0537576060758411,-1.1226311321251359,-0.8812100005489292,7.494335961182642,0.39999961853027344,1.087655079102916,0.8529995918273947,-0.6134258772731123,2.3194250609279017,0.11978685727714122,1.5862123263776482,0.3299999237060547,60.71430193323373,-23.40604304736324,0.733212734550254,2,-0.30999946594238637,-1.4650001525878906,-1.714999675750736,-1.1750001907348668,1.5300006866455043,1,0.041854512774046615,5.333375719235466,31.059999465942386,2.000016829633577,31.149999618530273,1.461544781769215,31.31999969482422,0.041854512774046615
9807,2019-02-06,30.8799991607666,31.149999618530273,30.79999923706055,31.059999465942386,3878500.0,-0.005795244953985201,-1.0588248493756462,-1.3846266707748183,71.27656336553504,74.13479121250232,-0.026372366560440952,-0.7889825811801785,-0.9543287389229782,-0.696512828294086,7.725352612415872,0.350000381469723,1.0732337816570485,0.5934993743896477,-0.8355270587801975,2.022525807559493,-0.12101384219527489,1.3080125909745703,0.4958002471923848,37.03696726657934,-43.52101471937992,0.714513216584922,2,0.025000572204589844,-1.2849998474121058,-1.5774993896484375,-0.994999885559082,1.8600025177002024,2,0.03853628777197393,-2.20002136246767,31.059999465942386,5.333375719235466,31.059999465942386,2.000016829633577,31.149999618530273,0.03853628777197393
9808,2019-02-07,31.04999923706055,31.06999969482422,30.420000076293945,30.540000915527344,4584000.0,0.0055051839674249425,1.3636382552244086,-2.8333192048488596,70.75809813403626,73.67881888829397,-0.17214874713766548,-0.8647010714007131,-1.1407401058707087,-0.8628555582250534,7.92983128268098,0.6499996185302734,1.0934450464446286,0.6754995346069386,-0.7112873843889247,2.062286453602802,-0.01789392489099484,1.368892994104872,0.3118841888427717,64.94841306515087,-13.354603717807365,0.6933934594979321,2,-0.14499950408935902,-1.4549999237060547,-2.0174994468689,-1.164999961853031,1.6700019836425746,3,0.029951701385736218,-1.0588248493756462,30.8799991607666,-2.20002136246767,31.059999465942386,5.333375719235466,31.059999465942386,0.029951701385736218
9809,2019-02-08,31.290000915527344,31.309999465942386,30.86000061035156,30.8799991607666,3575200.0,0.007729522845860037,1.0,0.8039276551502267,71.4788647261884,73.3572225114007,-0.3519676539094192,-1.0216164166159771,-1.3898669239136865,-1.0960107660691918,8.507239651791147,0.4499988555908274,1.0251940833636972,0.8295011520385742,-0.5605459734570388,2.2195482775341873,0.1344775892907677,1.5245247147863807,0.034207176391603866,97.75297032249176,20.608065869427946,0.695023562747807,2,-0.38500118255615234,-1.695001602172848,-2.4475011825561523,-1.4050016403198242,0.8099975585937429,4,0.03483541453164318,1.3636382552244086,31.04999923706055,-1.0588248493756462,30.8799991607666,-2.20002136246767,31.059999465942386,0.03483541453164318
9810,2019-02-11,31.1200008392334,31.479999542236328,31.04999923706055,31.29999923706055,3877000.0,-0.00543304798081945,-1.6874884516579323,-0.4390186035476619,71.98581800129051,73.57447357975344,-0.12276439786350934,-0.7631544312653702,-1.2450178594565884,-0.9243943920451727,9.321175761628094,0.4300003051757777,0.9070687070801107,0.5785010337829597,-0.7638660067766736,1.920868074342593,-0.09268248649685518,1.2496845540627746,-0.7000007629394531,66.0378410961862,-10.908354361519471,0.671183520279816,2,-0.17000102996826172,-1.480001449584961,-2.277501106262207,-1.235001564025879,0.989999771118157,0,0.043380473813090736,1.0,31.290000915527344,1.3636382552244086,31.04999923706055,-1.0588248493756462,30.8799991607666,0.043380473813090736
9811,2019-02-12,31.01000022888184,31.31999969482422,30.989999771118164,31.25,7248900.0,-0.003534723887696045,-1.3571365317674948,1.3333439298088996,61.038950315703005,72.38347992233291,0.05756433464991062,-0.5182702900631959,-1.1535831701605765,-0.8095686111338836,9.168604900292959,0.3299999237060547,0.852799993228686,0.36600036621094034,-0.7642051969925987,1.4962059294144794,-0.19910241539082918,0.9311031478127099,-0.5688001632690458,55.66041979684962,-17.610794195675815,0.5651027816017697,2,-0.06000041961670277,-1.0050001144409215,-2.167500495910648,-1.12500095367432,1.2899990081787145,1,0.048049008710758345,-1.6874884516579323,31.1200008392334,1.0,31.290000915527344,1.3636382552244086,31.04999923706055,0.048049008710758345
9812,2019-02-13,30.90999984741211,30.959999084472656,30.670000076293945,30.93000030517578,7215600.0,-0.0032247784821552994,6.250154975919126,0.08333532015672186,53.05161922927097,70.10200570002657,0.19535264542254538,-0.3155211168021097,-1.0675682897636705,-0.6968129705730668,9.313208860523694,0.3400001525878942,0.7998708176003504,0.19049997329711843,-0.7803050395503384,1.1613049861445752,-0.29490253312660997,0.6759024797208468,-0.4480237922668451,46.22641679187397,-22.861997008561033,0.48540250642372773,2,0.039999961853027344,-0.9049997329711914,-2.1050000190734863,-1.0250005722045898,1.279998779296875,2,0.05435135274892078,-1.3571365317674948,31.01000022888184,-1.6874884516579323,31.1200008392334,1.0,31.290000915527344,0.05435135274892078
9813,2019-02-14,30.54999923706055,30.979999542236328,30.51000022888184,30.82999992370605,5598300.0,-0.011646736076632469,-1.6111167036658631,13.999713904252935,47.478977117454924,67.41594541797305,0.4857210273288288,0.11910615224553922,-0.7234457385375421,-0.3242645971027187,9.796560227712106,0.46999931335448863,0.7702707757434943,-0.2130005836486788,-1.0574278235630068,0.6314266562656492,-0.6352142036058446,0.20921303630848698,-0.06766271217346542,4.123612009619351,-61.472414999267954,0.4222136199571641,2,0.4000005722045863,-0.5449991226196325,-1.712499618530277,-0.6649999618530309,1.7999992370605362,3,0.07168584275280554,6.250154975919126,30.90999984741211,-1.3571365317674948,31.01000022888184,-1.6874884516579323,31.1200008392334,0.07168584275280554
9814,2019-02-15,30.459999084472656,30.790000915527344,30.21999931335449,30.6200008392334,9643700.0,-0.0029459952482981944,1.279997711190386,0.5714334371019416,45.93494863345608,63.49205279274198,0.5224978038884416,0.266895005905468,-0.6674605596232439,-0.22418838691197962,10.13630029512385,0.5700016021728551,0.7104145432724813,-0.33100070953369,-1.0874999325862014,0.4254985135188214,-0.7092503210599475,0.04724890199256748,1.0200004577636719,19.04759742235526,-43.46678692180689,0.3782496115262563,2,0.3900003433227539,-0.4549989700317383,-1.4999990463256836,-0.5749998092651367,1.9900016784667898,4,0.07419573881020014,-1.6111167036658631,30.54999923706055,6.250154975919126,30.90999984741211,-1.3571365317674948,31.01000022888184,0.07419573881020014
9815,2019-02-19,30.68000030517578,30.70000076293945,30.399999618530273,30.5,6147300.0,0.00722262729204326,1.72726799833547,-1.1249895693015604,51.52671338934515,60.50339476803116,0.27147342701336186,0.10006716344370403,-0.9067264180348218,-0.42490806030017936,10.266198614365342,0.30000114440917613,0.5972800775997804,-0.14149951934814453,-0.8208579334022517,0.5378588947059626,-0.4811787263751981,0.19817968767890903,0.7747992324829092,41.81825748157261,-20.125543291670397,0.33967920702705445,2,0.1699991226196289,-0.6750001907348633,-1.6450004577636719,-0.7950010299682617,1.6599998474121094,1,0.046284164107578185,1.279997711190386,30.459999084472656,-1.6111167036658631,30.54999923706055,6.250154975919126,30.90999984741211,0.046284164107578185
9816,2019-02-20,31.18000030517578,31.270000457763672,30.670000076293945,30.68000030517578,6098700.0,0.016297261897864068,-1.3076917433884752,2.7777730682829653,56.506854683837936,58.862316025620366,-0.2343597865427185,-0.3136261534265188,-1.4186439491068086,-0.8954977333355174,10.998961713554808,0.6000003814697266,0.5092715165002026,0.2935004234313965,-0.23958518360567282,0.8265860304684658,0.026957619912863606,0.5600432269499294,0.2501032279968243,91.42856623851281,29.471107531996473,0.2665428035185346,2,-0.3300008773803711,-1.1750001907348633,-2.125000476837158,-1.2950010299682617,0.4099998474121094,2,0.029826821554629568,1.72726799833547,30.68000030517578,1.279997711190386,30.459999084472656,-1.6111167036658631,30.54999923706055,0.029826821554629568
9817,2019-02-21,31.420000076293945,31.5,30.96999931335449,31.11000061035156,3492500.0,0.007697234405681597,1.2553253657447954,0.6199989318847727,51.893942951601844,56.76629878312765,-0.43550277817189453,-0.5071707825491423,-1.6822028491625929,-1.0980061576821,11.652809335191352,0.5300006866455114,0.4019033988141132,0.4875001907348633,-0.0636281347593588,1.0386285162290854,0.21193602798775046,0.7630643534819761,-1.2000007629394567,93.75000931322077,34.33465603654203,0.27556416274711143,2,-0.5600004196166992,-1.255000114440918,-2.4250001907348633,-1.5350008010864258,0.31999969482421875,3,0.028007611668675825,-1.3076917433884752,31.18000030517578,1.72726799833547,30.68000030517578,1.279997711190386,30.459999084472656,0.028007611668675825
9818,2019-02-22,31.63999938964844,31.690000534057614,31.31999969482422,31.5,3077000.0,0.007001887740938795,2.083318763411013,0.45161171237133696,59.10778771314946,55.39173467056777,-0.629173618645666,-0.6950745085258738,-1.9140192666815032,-1.2850813976892788,12.042317536525783,0.3700008392333949,0.3240852625887989,0.6644995689392132,0.034863717258364346,1.2941354206200621,0.3496816430987906,0.9793174947796359,-1.3944000625610435,96.59856442940529,37.568384862358805,0.31481792584042423,2,-0.6849994659423899,-1.2199993133544957,-2.644999504089359,-1.7550001144409215,0.0,4,0.017383035640654354,1.2553253657447954,31.420000076293945,-1.3076917433884752,31.18000030517578,1.72726799833547,30.68000030517578,0.017383035640654354
9819,2019-02-25,31.729999542236328,31.78000068664551,31.40999984741211,31.729999542236328,3516700.0,0.00284450550960913,6.3998474156013,0.0,62.45351288380002,54.33258965751327,-0.7266067889997281,-0.7395052518920764,-2.005685330252909,-1.34960280338262,12.1572113584709,0.370000839233402,0.2899825417218729,0.7014997482299812,0.005215475561559657,1.3977840208984027,0.3533576118957704,1.049641884564192,-1.4266241668701234,96.37673147039855,36.422303320166854,0.3481421363342101,2,-0.7299995422363281,-1.1299991607666016,-2.7300000190734863,-1.8450002670288086,-0.01000022888183949,0,0.019539834252423116,2.083318763411013,31.63999938964844,1.2553253657447954,31.420000076293945,-1.3076917433884752,31.18000030517578,0.019539834252423116
9820,2019-02-26,31.93000030517578,32.060001373291016,31.6200008392334,31.86000061035156,4877100.0,0.00630320724313993,1.6666551070421232,100.0,65.0518910107279,54.778471956960466,-0.8935973332506215,-0.8848490427014397,-2.2111875475380174,-1.5255772511200263,12.703094733923109,0.4400005340576172,0.25201725095472227,0.8380004882812493,0.056756958947421055,1.6192440176150775,0.44737872361433517,1.2286222529481634,-1.5380274111328198,90.6474138983837,29.51723851689838,0.39062176466691334,2,-0.7899999618530273,-1.1899995803833008,-2.6775002479553223,-2.0450010299682617,-0.0400009155273402,1,0.016285638985082507,6.3998474156013,31.729999542236328,2.083318763411013,31.63999938964844,1.2553253657447954,31.420000076293945,0.016285638985082507
9821,2019-02-27,31.979999542236328,32.09000015258789,31.809999465942386,32.02000045776367,4041000.0,0.0015659015528552978,2.111113465858478,-0.5714441416893443,69.92751394746645,56.653571370093296,-0.8845524193614196,-0.870808059270928,-2.2707339607895634,-1.5559653175334702,13.293132226312403,0.28000068664550426,0.19243890615582515,0.8189997673034668,-0.020847597420598163,1.6588471320275318,0.3990760849414343,1.2389234496654993,-1.4545843698535208,90.17852429228056,24.926657192834938,0.4199236823620326,2,-0.8249998092651367,-1.2249994277954102,-2.684999465942383,-2.0950002670288086,-0.3099994659423828,2,0.011257054893828444,1.6666551070421232,31.93000030517578,6.3998474156013,31.729999542236328,2.083318763411013,31.63999938964844,0.011257054893828444
9822,2019-02-28,32.169998168945305,32.220001220703125,31.770000457763672,31.940000534057614,5768700.0,0.00594117040114539,1.7272464555504932,-5.749809269502105,70.14384688532992,59.171890233190524,-0.9800914490596533,-1.0044035829345646,-2.46053171145336,-1.7220150775875709,13.692723657874009,0.4500007629394531,0.14849525722029,0.9404984474182072,0.006430536186165625,1.8745663586502488,0.4734644918021864,1.407532403034228,-1.488124498541989,94.44411477980678,27.949546787022186,0.4670339556160205,2,-0.9499979019164968,-1.1149978637695241,-2.8574981689453054,-2.284998893737786,-0.019996643066399145,3,-0.018029159134901773,2.111113465858478,31.979999542236328,1.6666551070421232,31.93000030517578,6.3998474156013,31.729999542236328,-0.018029159134901773
9823,2019-03-01,32.259998321533196,32.310001373291016,31.809999465942386,32.240001678466804,4869200.0,0.0027976424529227994,7.333174391251768,0.0869428204170727,68.44100783390545,61.6725634776849,-0.8962720407527129,-1.0755127194190592,-2.5289711120046547,-1.794325437364762,13.644593295180071,0.5000019073486293,0.16266811132403802,0.9834986686706486,-0.05814485524069113,2.025142192581992,0.46267690671497874,1.5043204306263185,-1.393549345093902,94.44411477980678,30.58562277034222,0.5208217619556711,3,-0.9049978256225515,-1.049997329711907,-2.942498207092278,-2.3749990463256765,-0.32999801635741477,4,-0.01611898876225104,1.7272464555504932,32.169998168945305,2.111113465858478,31.979999542236328,1.6666551070421232,31.93000030517578,-0.01611898876225104
9824,2019-03-04,32.36999893188477,32.43000030517578,32.009998321533196,32.34999847412109,5085100.0,0.003409814509449438,4.999891011144212,1.0001907668842906,74.3190138791069,64.20504130988066,-0.7899148971498882,-1.148301741920669,-2.5515347620076803,-1.8904475042001252,13.641033209015701,0.42000198364258523,0.21629951366524836,1.0324993133544993,-0.11542048442272801,2.1804191111317266,0.45853941446588564,1.606459212243113,-1.3014526198862377,92.59241816644894,27.81124254220586,0.5739598988886141,3,-0.8199987411499094,-1.044999122619636,-3.009999275207523,-2.484999656677253,-0.36999893188477273,0,-0.02255173204585048,7.333174391251768,32.259998321533196,1.7272464555504932,32.169998168945305,2.111113465858478,31.979999542236328,-0.02255173204585048
9825,2019-03-05,32.47999954223633,32.59000015258789,32.139999389648445,32.330001831054695,4582400.0,0.003398227185086533,1.4324435784025267,7.499713904247606,78.59919060189789,66.65974530077621,-0.6903298316747524,-1.2084213171456781,-2.5793993014618515,-1.9891421117510149,14.087994581817748,0.450000762939446,0.32509337180261966,1.0714999198913588,-0.17553015827208895,2.3185299980548066,0.44798488080963494,1.6950149589730827,-1.1936205913294344,86.5852864280464,19.79734995294376,0.6235150390817241,3,-0.6999998092651367,-1.0749998092651367,-2.984999656677246,-2.5950002670288086,-0.7399997711181641,1,-0.023399022154958815,4.999891011144212,32.36999893188477,7.333174391251768,32.259998321533196,1.7272464555504932,32.169998168945305,-0.023399022154958815
9826,2019-03-06,32.360000610351555,32.68000030517578,32.259998321533196,32.56999969482422,4301400.0,-0.003694548447537027,-1.0487718645329,-1.4000152590220103,77.992291071694,69.55956175856423,-0.43063071953751475,-1.039322532854598,-2.392117091168892,-1.8571428135474122,14.318712910646425,0.42000198364258523,0.4565935308464901,0.8865009307861271,-0.41823140293739414,2.191233264509645,0.2341347639243665,1.5388670976478878,-0.8389698431420811,64.83519247456441,-4.365531869233408,0.6523661668617594,3,-0.3600006103515554,-0.9100008010864187,-2.7900009155273366,-2.475001335144036,-0.39000129699706676,2,-0.014524141280540248,1.4324435784025267,32.47999954223633,4.999891011144212,32.36999893188477,7.333174391251768,32.259998321533196,-0.014524141280540248
9827,2019-03-07,32.06999969482422,32.27000045776367,31.8700008392334,32.080001831054695,4504200.0,-0.00896170921067807,1.0512833052936343,0.04762942779294776,80.15873376294071,71.89855576409659,-0.04328267821227172,-0.6910280349666174,-2.0271440845388184,-1.5571850682140074,14.34634632973222,0.48999977111815696,0.5610070767144393,0.5369999885559089,-0.7622965852212928,1.8362965623331071,-0.11264829833269374,1.186648275444508,-0.3171750200214838,29.885054951318523,-45.58334881483728,0.6496482868885997,3,-0.024999618530273438,-0.619999885559082,-2.4200000762939453,-2.185000419616699,-0.2099990844726598,3,-0.012472704157675096,-1.0487718645329,32.360000610351555,1.4324435784025267,32.47999954223633,4.999891011144212,32.36999893188477,-0.012472704157675096
9828,2019-03-08,31.979999542236328,32.0,31.56999969482422,31.920000076293945,3813000.0,-0.002806365869794991,7.599973297221004,-5.9986651411093925,80.15873376294083,73.86580252844557,0.111772491988674,-0.5563042324269958,-1.8355591895024368,-1.4499860940815523,14.842387754979711,0.5,0.6171920891417244,0.4004998207092285,-0.8925658476852902,1.6935654891037473,-0.24603301348803086,1.047032654906488,0.7000007629394531,36.93690287992302,-43.78184086366492,0.6465328341972602,3,0.14500045776367188,-0.5299997329711914,-2.2624998092651367,-2.0950002670288086,-0.10000038146972656,4,0.005315884492682832,1.0512833052936343,32.06999969482422,-1.0487718645329,32.360000610351555,1.4324435784025267,32.47999954223633,0.005315884492682832
9829,2019-03-11,32.380001068115234,32.380001068115234,31.959999084472656,32.06999969482422,4173500.0,0.012507865278441388,1.709678213252938,5.166735543758146,81.48148671426088,75.69131316217145,-0.20822729798533146,-0.9174993843703518,-2.1504447439803442,-1.8347590158294764,15.222016814787143,0.4200019836425781,0.6900084518286889,0.7460013389587417,-0.5869555829013322,2.0789582608188155,0.07952287802870472,1.4124797998887786,0.27779922485351705,72.97305656746168,-12.143103748302408,0.6664784609300362,3,-0.2550010681152344,-0.9300012588500977,-2.5075016021728516,-2.495001792907715,-1.0600013732910156,0,-0.013897490676199276,7.599973297221004,31.979999542236328,1.0512833052936343,32.06999969482422,-1.0487718645329,32.360000610351555,-0.013897490676199276
9830,2019-03-12,32.470001220703125,32.610000610351555,32.330001831054695,32.439998626708984,4050100.0,0.0027794981352398107,-1.2400244144350483,0.09678213252937919,78.16594759374323,76.60669467842443,-0.23867178988375315,-0.9498758283199216,-2.1534953683538163,-1.9120460559192338,15.49542867436029,0.2799987792968608,0.731148545083034,0.7685014724731438,-0.5913170775212677,2.1283200224675554,0.08859219747593983,1.4484107474703478,0.16604306030273364,81.08117396384631,-3.102812589040525,0.6799092749972057,3,-0.345001220703125,-1.0200014114379883,-2.592501640319824,-2.8900012969970668,-1.3800010681152344,1,-0.014474936958223772,1.709678213252938,32.380001068115234,7.599973297221004,31.979999542236328,1.0512833052936343,32.06999969482422,-0.014474936958223772
9831,2019-03-13,32.5,32.560001373291016,32.330001831054695,32.549999237060554,3359700.0,0.0009238921518039955,5.5710860443570525,-1.6664971392246488,75.96153757981291,77.25310475558922,-0.20914530308725432,-0.9091359689237137,-2.094725706673927,-1.9355747437906068,15.900903775781517,0.22999954223632102,0.7604743074527818,0.724000263214112,-0.6395617843377934,2.0875623107660175,0.04221923943816108,1.405781286990063,0.1147233892822257,89.4230275464922,6.182673755438103,0.6817810237759525,3,-0.375,-1.0500001907348633,-2.4175004959106445,-2.9300003051757812,-1.5300006866455114,2,-0.02338462242713346,-1.2400244144350483,32.470001220703125,1.709678213252938,32.380001068115234,7.599973297221004,31.979999542236328,-0.02338462242713346
9832,2019-03-14,32.59000015258789,32.650001525878906,32.310001373291016,32.540000915527344,5134800.0,0.002769235464242792,2.999955121732301,-0.9999999999998579,74.35898439104736,77.91065770638275,-0.2607203604249193,-0.913665511122808,-2.0924366225128885,-2.0191544429225843,16.984143759321242,0.3400001525878906,0.7687578806238733,0.7300004005432115,-0.6158081211073565,2.0758089221937794,0.057096139717927485,1.4029046613684955,-1.0200004577636719,94.44432670707414,12.361071410980713,0.6729042608252839,3,-0.4650001525878906,-1.140000343322754,-2.4175004959106445,-3.020000457763672,-1.75,3,-0.01902426622677289,5.5710860443570525,32.5,-1.2400244144350483,32.470001220703125,1.709678213252938,32.380001068115234,-0.01902426622677289
9833,2019-03-15,32.740001678466804,32.889999389648445,32.459999084472656,32.580001831054695,11540500.0,0.004602685645185511,-1.1499728206448252,3.2000457770656903,75.12440454726622,78.00014555840045,-0.37489747395783724,-0.9393459475637265,-2.1394107561625404,-2.160361036257317,18.53853302668698,0.43000030517578836,0.7658923745935589,0.770501804351813,-0.4794833953146096,2.020487004018239,0.1455092045186035,1.3954944041850261,-1.1484019470214903,83.87121914403156,3.44744571568458,0.624992599833213,3,-0.5100021362304759,-1.1850023269653391,-2.490002155303962,-3.1700019836425852,-1.880001068115245,4,-0.026878467409915396,2.999955121732301,32.59000015258789,5.5710860443570525,32.5,-1.2400244144350483,32.470001220703125,-0.026878467409915396
9834,2019-03-18,32.720001220703125,32.880001068115234,32.549999237060554,32.790000915527344,5411300.0,-0.0006108874996434421,1.6400146484374432,-0.43749850988245953,71.58470287081721,77.22075803272482,-0.33528707947045433,-0.7814140623451848,-2.011267307185932,-2.138139188283187,20.129023347133508,0.3300018310546804,0.7493656339790462,0.6375012397766113,-0.4337477510443293,1.7087502305975555,0.10187674436613747,1.1731257351870816,-1.0764655029296861,70.68987062870285,-8.092005211309342,0.5356244954104719,3,-0.4900016784667969,-1.1650018692016602,-2.470001697540283,-3.355001449584961,-1.7700004577636754,0,-0.025672433636861336,-1.1499728206448252,32.740001678466804,2.999955121732301,32.59000015258789,5.5710860443570525,32.5,-0.025672433636861336
9835,2019-03-19,32.09999847412109,32.720001220703125,31.96999931335449,32.689998626708984,5041600.0,-0.018948738491786465,1.3076792159394457,8.428610354223535,52.499972184560825,74.38827815637667,0.2516025800917632,-0.05225308437432119,-1.3158210130851202,-1.509119144645048,21.307350204896387,0.7500019073486364,0.7206700982199479,-0.05350141525268981,-0.897484393178253,0.7904815626728734,-0.4754929042154714,0.3684900737100918,-0.40660420947264697,14.130342389782696,-60.59879689408773,0.42199148896278227,3,0.13000106811524148,-0.5449991226196218,-1.8499989509582448,-2.7349987030029226,-1.2999992370605362,1,-0.024299028547484225,1.6400146484374432,32.720001220703125,-1.1499728206448252,32.740001678466804,2.999955121732301,32.59000015258789,-0.024299028547484225
9836,2019-03-20,32.110000610351555,32.43000030517578,32.029998779296875,32.139999389648445,3667300.0,0.0003115930437982417,-3.2104882749759076,0.050845375488983484,48.64870902223858,70.88716429629865,0.22619545832670696,0.011584373463705333,-1.2499973784509066,-1.509634926220862,22.123999807855018,0.40000152587890625,0.6647273599022014,-0.08999929428101439,-0.7999889512618523,0.6199903626998271,-0.44499412277143335,0.2649955342094046,-0.36874214070311595,15.21753102032721,-54.662450097951,0.3549948284904203,3,0.11999893188477273,-0.5550012588500906,-1.8150010108947683,-2.7150011062622,-1.329999923706044,2,-0.03176581869745709,1.3076792159394457,32.09999847412109,1.6400146484374432,32.720001220703125,-1.1499728206448252,32.740001678466804,-0.03176581869745709
9837,2019-03-21,32.299999237060554,32.380001068115234,32.110000610351555,32.130001068115234,3673400.0,0.0059171168825125076,-1.571444141689267,-5.66683621566388,50.86208597511275,67.63198120876221,0.08074440249335169,-0.11500288093311184,-1.3726495149681703,-1.6998037241877633,22.634253745260864,0.270000457763679,0.5880461933131542,0.055999374389656964,-0.5522397484237942,0.6642384972031117,-0.24812018701707217,0.36011893579638254,-0.5127911306121149,35.86955394997431,-29.626648931941638,0.3041195614067265,3,0.1249999999999929,-0.7449998855590891,-1.8224992752075266,-2.9049997329711985,-1.7299995422363352,3,-0.04117646919879936,-3.2104882749759076,32.110000610351555,1.3076792159394457,32.09999847412109,1.6400146484374432,32.720001220703125,-0.04117646919879936
9838,2019-03-22,32.189998626708984,32.56999969482422,32.189998626708984,32.400001525878906,4185000.0,-0.003405591732192903,-2.619007829103922,-1.2353244771563976,46.120695325037396,63.70300438773738,0.24995105028185094,0.0403855683666734,-1.1951920923907444,-1.579437675056493,23.014452049883136,0.3800010681152344,0.5152017413664538,-0.08150119781494425,-0.6205569119572303,0.45755451632733823,-0.3510290548860837,0.18802665925619522,-0.35867886893254664,24.175702102062115,-36.32769055010013,0.2695278570711418,3,0.24000072479248047,-0.6349992752075195,-1.712498664855957,-2.794999122619629,-0.9799995422363281,4,-0.041938444601266944,-1.571444141689267,32.299999237060554,-3.2104882749759076,32.110000610351555,1.3076792159394457,32.09999847412109,-0.041938444601266944
9839,2019-03-25,32.34999847412109,32.490001678466804,32.25,32.310001373291016,2856700.0,0.00497048320093274,-2.0000238418807363,-0.19045975549941213,47.25736902506576,60.26871788010656,0.09526601265530843,-0.07460919317721704,-1.2935116805873932,-1.7189351600460157,23.28371535151763,0.3000030517578196,0.4618197889615061,0.04749870300292258,-0.42800205188142115,0.5229994578872663,-0.19025167443924573,0.2852490804450909,-0.4763315310697678,50.666425917495225,-6.267713528538195,0.23775037744217137,3,0.0800008773803782,-0.7949991226196218,-1.8724985122680593,-2.954998970031731,-1.259998321533196,0,-0.04605866874959752,-2.619007829103922,32.189998626708984,-1.571444141689267,32.299999237060554,-3.2104882749759076,32.110000610351555,-0.04605866874959752
9840,2019-03-26,32.450000762939446,32.56999969482422,32.34999847412109,32.380001068115234,3006500.0,0.00309126100572632,-2.3845070422532606,1.75011921793051,51.914888781753135,57.59686801365546,-0.008796770699305512,-0.14087988322519607,-1.3271433168894937,-1.8069064094738962,23.222593394763607,0.2200012207031321,0.4181530726665983,0.12150096893309836,-0.32417067421645385,0.567172612082647,-0.10133485264167774,0.34433679050787447,-0.5356805220242435,77.77801325251708,20.940979525533677,0.22283582157477497,3,-0.020001411437981176,-0.805001258850087,-2.022500991821282,-3.0550012588500906,-1.710000991821282,1,-0.04622496039239299,-2.0000238418807363,32.34999847412109,-2.619007829103922,32.189998626708984,-1.571444141689267,32.299999237060554,-0.04622496039239299
9841,2019-03-27,32.34000015258789,32.529998779296875,32.15999984741211,32.5,2802900.0,-0.0033898492377597567,2.3636663140920047,-2.2857220708449186,56.221181144579816,55.581556541825734,0.08506675476218817,-0.002662588786151332,-1.1332733447383134,-1.6887453530400052,22.93713245792287,0.3699989318847656,0.3296825389640574,-0.006499671936033735,-0.42088827037506604,0.40788892650299857,-0.2136939711555499,0.20069462728348242,-0.38665274572336017,50.000000000000774,-9.823014613458902,0.207194299219516,3,0.08999919891357422,-0.5600004196166957,-1.9125003814697266,-2.945000648498535,-1.120000839233402,2,-0.047619075703810965,-2.3845070422532606,32.450000762939446,-2.0000238418807363,32.34999847412109,-2.619007829103922,32.189998626708984,-0.047619075703810965
9842,2019-03-28,31.59000015258789,32.40999984741211,31.53000068664551,32.380001068115234,5626200.0,-0.023191094510244925,1.0705899776503134,4.937510430822783,43.10957445374533,52.024353198101196,0.7580124432999966,0.7395759380469613,-0.3205745464094143,-0.9292747657653848,22.229130720383992,0.879999160766598,0.23705526234313368,-0.7274997711181612,-1.2586314545066415,-0.1963680877296774,-0.9930656128124014,-0.4619339294239211,1.299999237060554,5.769184919459971,-54.59627401023693,0.2655658416942418,3,0.6150007247924805,0.3399991989135742,-1.1625003814697266,-2.195000648498535,-0.5799999237060511,3,-0.02564100861126528,2.3636663140920047,32.34000015258789,-2.3845070422532606,32.450000762939446,-2.0000238418807363,32.34999847412109,-0.02564100861126528
9843,2019-03-29,31.739999771118164,31.770000457763672,31.459999084472656,31.63999938964844,4841600.0,0.004748325983087609,2.8749746683037896,-0.12658261465807347,37.59691039997293,48.247931812451824,0.5042750127511368,0.5782700945363359,-0.4138662845828769,-1.0733062218904053,21.40352938462448,0.3100013732910156,0.15288596282998412,-0.5515002250671373,-1.142068047561196,0.039067597426925005,-0.8467841363141702,-0.2562163138201079,1.12279964447022,25.225273214653924,-32.15968314529094,0.2952839112470305,3,0.35000038146972656,0.36499977111816406,-1.2274999618530273,-2.3350000381469727,-0.7800006866455078,4,-0.03686200645025173,1.0705899776503134,31.59000015258789,2.3636663140920047,32.34000015258789,-2.3845070422532606,32.450000762939446,-0.03686200645025173
9844,2019-04-01,31.63999938964844,31.729999542236328,31.35000038146973,31.70000076293945,6379600.0,-0.003150610655035968,5.333375719235723,-0.6000114440480916,33.97684677187759,46.18980676659814,0.48608312990512204,0.6543241682945755,-0.26424316278336235,-0.9702536516091307,20.439153239788567,0.38999938964843395,0.06112381626341801,-0.6150006294250439,-1.271675694056139,0.041674435206051186,-0.9433381617405949,-0.28666309710949633,1.1666880126953139,23.770423885021277,-29.352358656593093,0.3283375323155482,4,0.3200006484985316,0.4800004959106481,-0.952499389648441,-2.139999389648441,-1.2699985504150426,0,-0.013590401816394038,2.8749746683037896,31.739999771118164,1.0705899776503134,31.59000015258789,2.3636663140920047,32.34000015258789,-0.013590401816394038
9845,2019-04-02,31.71999931335449,31.75,31.479999542236328,31.70000076293945,3749000.0,0.0025284426437828245,5.750017881409886,-0.3333015449170717,35.22730967217559,44.6985401721467,0.38723345349781724,0.5422700473920266,-0.29814807569368185,-1.0484616005314003,19.18103309209327,0.2700004577636719,-0.05190313634877697,-0.4970006942749059,-1.186016181033171,0.19201479248336284,-0.8415084376540385,-0.1524929508957733,0.9992868677368243,31.355884259341067,-16.46567322099513,0.34450774337913437,4,0.24000072479248402,0.4000005722046005,-0.9199991226196254,-2.1749992370605398,-1.4599990844726491,1,-0.01986126022711987,5.333375719235723,31.63999938964844,2.8749746683037896,31.739999771118164,1.0705899776503134,31.59000015258789,-0.01986126022711987
9846,2019-04-03,31.88999938964844,32.02000045776367,31.61000061035156,31.79999923706055,4164800.0,0.005359397224904194,1.342840949962466,4.5003338102050545,37.132380784086216,43.17301737314375,0.20422030019661364,0.35337076764328046,-0.41300212395852043,-1.2166209878052676,17.50543061506757,0.4099998474121129,-0.15475013758810974,-0.3035005569457958,-1.0039457227809017,0.3969446088893065,-0.6537231398633487,0.04672202597175712,0.7471296434655734,50.943328325041335,8.646662193596505,0.35022258291755143,4,0.0700006484985316,0.23000049591064808,-0.9499988555908239,-2.204998970031742,-0.8499984741210973,2,-0.036061450001268036,5.750017881409886,31.71999931335449,5.333375719235723,31.63999938964844,2.8749746683037896,31.739999771118164,-0.036061450001268036
9847,2019-04-04,31.670000076293945,32.0,31.43000030517578,31.959999084472656,3276900.0,-0.006898692930859984,2.0810724429987575,-3.2222057389903784,30.82438966698048,41.47342785558187,0.3637035898474039,0.5711497579791001,-0.15926374031702295,-1.0017897669525233,16.882082675158994,0.5699996948242188,-0.18044139795586744,-0.5034998893737779,-1.2406724552452602,0.23367267649770085,-0.8720861723095155,-0.13491360643803674,0.8899012377214106,47.761143042590525,10.280406567139785,0.36858628293573986,4,0.28999996185302734,0.4499998092651438,-0.7150001525878906,-1.9700002670288086,-0.3199996948242152,3,-0.014209054684414024,1.342840949962466,31.88999938964844,5.750017881409886,31.71999931335449,5.333375719235723,31.63999938964844,-0.014209054684414024
9848,2019-04-05,32.150001525878906,32.15999984741211,31.709999084472656,31.739999771118164,3776700.0,0.015156345071948962,1.0930346029816849,-1.4138039896608197,41.23079451154387,40.80380846519054,-0.13697219115609016,0.11018678510151148,-0.6082794743358626,-1.4858172820304745,16.78378838549576,0.48999977111816406,-0.1854153090616535,-0.031998538970945845,-0.7636766160802964,0.6996795381384047,-0.3978375775256211,0.3338404995837294,0.3373057321837152,98.76563850303644,62.78049015622338,0.36583903855467587,4,-0.1900014877319336,-0.030001640319817113,-1.0125012397766113,-2.3850011825561523,-1.0600013732910156,4,-0.0354588255953715,2.0810724429987575,31.670000076293945,1.342840949962466,31.88999938964844,5.750017881409886,31.71999931335449,-0.0354588255953715
9849,2019-04-08,31.93000030517578,32.130001068115234,31.71999931335449,32.130001068115234,2597900.0,-0.006842961438929818,3.1000019073413925,-0.4878046511195158,47.01758237051485,40.259663308386294,0.019206801457443134,0.310674977972333,-0.35566392214360576,-1.2748347639500999,16.07076501990763,0.4300022125244176,-0.217948525082015,-0.2294997215270982,-0.9632141773477514,0.5042147342935586,-0.5963569494374283,0.1373575063832284,0.4890685402912638,68.49319363519975,28.514883562862707,0.3668572279103283,4,0.009999275207519531,0.1899995803833079,-0.6474995613098145,-2.119999885559082,-1.2800006866455078,0,-0.03037899190204174,1.0930346029816849,32.150001525878906,2.0810724429987575,31.670000076293945,1.342840949962466,31.88999938964844,-0.03037899190204174
9850,2019-04-09,32.0,32.0,31.78000068664551,31.95000076293945,2524200.0,0.0021922860681236056,7.800106813153135,-0.24999523164662554,48.10995752713557,39.35841623978138,-0.13559792102235946,0.2146645392380222,-0.3912410594554956,-1.3511426100194512,14.981582435700084,0.21999931335448863,-0.2294885471893977,-0.13599996566772177,-0.857852042277166,0.585852110941719,-0.49692600397244036,0.22492607263700037,0.3549247376272078,78.08219893919996,33.5271671633247,0.36092603830472053,4,-0.11999988555908203,0.11999988555908914,-0.5625,-2.130000114440918,-2.0699996948242188,1,-0.0509374737739563,3.1000019073413925,31.93000030517578,1.0930346029816849,32.150001525878906,2.0810724429987575,31.670000076293945,-0.0509374737739563
9851,2019-04-10,31.739999771118164,32.209999084472656,31.690000534057614,32.060001373291016,2781800.0,-0.008125007152557373,-1.4761831236006853,-6.4001297016856675,40.60405240463099,39.0800249009909,0.03390753710707273,0.43722484897892855,-0.0971955218205558,-1.1046149403160506,13.953039898284633,0.5199985504150426,-0.2655640218471049,-0.35800018310546733,-1.0791870132819241,0.36318664707098947,-0.7185935981936922,0.0025932319827610684,0.5546295051395944,39.74358347353183,-5.6659625823319,0.3605934150882275,4,0.039999961853027344,0.3800001144409251,-0.14750003814697266,-1.7899999618530273,-1.9499988555908203,2,-0.046628845397253316,7.800106813153135,32.0,3.1000019073413925,31.93000030517578,1.0930346029816849,32.150001525878906,-0.046628845397253316
9852,2019-04-11,31.96999931335449,32.0,31.70000076293945,31.739999771118164,2953800.0,0.007246362441552856,1.068953723922047,-0.7187449708832657,46.45162878123656,40.063882498909074,-0.1525642820342803,0.16695467133742525,-0.2962227473394101,-1.351516869442591,12.732948693891494,0.2999992370605504,-0.32249662086641706,-0.09700059890747426,-0.7815095701969206,0.5875083723819721,-0.4392550845521974,0.2452538867372489,0.2679522292159895,53.84606920026813,5.513033968636485,0.34225448564472305,4,-0.18999958038329723,0.1500005722046005,-0.24499940872192028,-1.9749994277954066,-2.279998779296875,3,-0.029089722170831167,-1.4761831236006853,31.739999771118164,7.800106813153135,32.0,3.1000019073413925,31.93000030517578,-0.029089722170831167
9853,2019-04-12,31.86000061035156,31.96999931335449,31.61000061035156,31.8799991607666,3853100.0,-0.0034406851850316,2.600007629438315,-0.08695039225119022,41.967256172299095,40.95170576562258,-0.026544829755493993,0.218867020237564,-0.17265507381094025,-1.2324069720652737,11.00850151578841,0.3599987030029297,-0.3910573324585158,-0.16299924850464365,-0.7746100235322864,0.44861152652299907,-0.468804636018465,0.1428061390091777,0.3499984741210973,41.66677263074883,-6.107920622425759,0.305805387513822,4,-0.0400009155273402,0.2599992752075302,-0.11250066757201793,-1.865000724792477,-1.6400012969970703,4,-0.016007539834011375,1.068953723922047,31.96999931335449,-1.4761831236006853,31.739999771118164,7.800106813153135,32.0,-0.016007539834011375
9854,2019-04-15,31.8799991607666,31.979999542236328,31.729999542236328,31.940000534057614,3348600.0,0.0006277008798469819,2.571444141689373,3.0002861230321933,40.404011212900706,41.526894825703145,-0.009967416045622457,0.13988282674876018,-0.1730920569727843,-1.2483546967262598,9.200217866635802,0.25,-0.3638258143266526,-0.10100059509277415,-0.6193339350686031,0.4173327448830513,-0.3601672650806904,0.15816607489513856,0.2784000015258812,44.99987284310143,0.9782462055569852,0.25916666998791327,4,-0.05999946594238281,0.24000072479248757,-0.0924992561340332,-1.8849992752075195,-1.8299999237060511,0,-0.024780396141005245,2.600007629438315,31.86000061035156,1.068953723922047,31.96999931335449,-1.4761831236006853,31.739999771118164,-0.024780396141005245
9855,2019-04-16,31.31999969482422,31.920000076293945,31.229999542236328,31.809999465942386,4098900.0,-0.017565855730371283,-1.0597028521975784,8.166475936169403,35.087704621809365,41.29970858545016,0.5445951394810571,0.6729532294523288,0.40326646846103387,-0.6972596202883068,9.0156979135882,0.6900005340576172,-0.34438070233256823,-0.6220001220703111,-1.214678320860422,-0.029321923280203777,-0.9183392214653665,-0.32566102267525565,0.7898955406189003,9.183693329336982,-32.67382903026683,0.2963390993950538,4,0.39999961853027344,0.7399997711181641,0.4675002098083496,-1.3249998092651367,-0.9599990844726598,1,-0.021392084381299248,2.571444141689373,31.8799991607666,2.600007629438315,31.86000061035156,1.068953723922047,31.96999931335449,-0.021392084381299248
9856,2019-04-17,31.09000015258789,31.309999465942386,31.01000022888184,31.309999465942386,3037100.0,-0.0073435359028543035,1.7272743035987432,0.4489784002397851,41.379303540962646,42.472476793670396,0.7254719979697128,0.8670741583336437,0.6472897437817089,-0.47759230279510234,8.98354391650497,0.30999946594237926,-0.31071833416121564,-0.800999641418457,-1.4989936829342199,-0.1030055999026942,-1.149996662176342,-0.4520026206605756,0.9495034273986818,8.080802242579793,-36.757797996899974,0.3489970207578822,4,0.5199995040893555,0.8599996566772532,0.6974997520446777,-1.0950002670288086,-0.2900009155273402,2,-0.03731102739526848,-1.0597028521975784,31.31999969482422,2.571444141689373,31.8799991607666,2.600007629438315,31.86000061035156,-0.03731102739526848
9857,2019-04-18,30.96999931335449,31.239999771118164,30.93000030517578,31.040000915527344,4119400.0,-0.0038597889560773035,-3.1333367241839705,0.31819009389387537,36.585352886211616,41.95631661307793,0.8221984788445766,0.9300078587583194,0.7860118704962709,-0.3559526448662389,9.006410940961512,0.3099994659423828,-0.2888847872913054,-0.8545004844665556,-1.6367638457659233,-0.07223712316719144,-1.2456321651162376,-0.4633688038168735,0.9665539315216094,3.8094321183207573,-41.7127638207312,0.3911316806496828,4,0.6000003814697301,0.9400005340576243,0.8175005912780797,-0.7999992370605433,-0.3899993896484375,3,-0.038101337552123304,1.7272743035987432,31.09000015258789,-1.0597028521975784,31.31999969482422,2.571444141689373,31.8799991607666,-0.038101337552123304
9858,2019-04-22,30.84000015258789,31.04999923706055,30.75,31.04999923706055,4134800.0,-0.004197583585691,1.8571480472297284,2.9999182583579813,36.20689881967907,40.75512955187396,0.8345991206357688,1.0052210388283527,0.9281272604841,-0.2282474084975057,8.805375899878806,0.2999992370605504,-0.28971930229590726,-0.9169997215270982,-1.7937426417888602,-0.04025680126533615,-1.3553711816579792,-0.47862826139621717,0.9757667395241683,7.317088299419732,-39.264687247789404,0.43837146013088124,4,0.6399993896484375,0.9799995422363317,0.9474997520446777,-0.6000003814697266,-0.9899997711181605,0,-0.037289222206238426,-3.1333367241839705,30.96999931335449,1.7272743035987432,31.09000015258789,-1.0597028521975784,31.31999969482422,-0.037289222206238426
9859,2019-04-23,30.86000061035156,30.959999084472656,30.68000030517578,30.88999938964844,4603100.0,0.0006485232705808475,2.2941387667175297,0.14285195277024032,34.85916840891434,39.28281964984938,0.722875673258649,0.914771003758073,0.9129880942337678,-0.24805371112903174,8.640536557381521,0.279998779296875,-0.2524043868840842,-0.8224993705749561,-1.7393793043973638,0.09438056324745148,-1.2809393374861635,-0.36405940366375233,0.8065589168648124,14.516156322630872,-32.587434466833116,0.4584399669112045,4,0.5849990844726598,0.9200000762939489,1.0324988365173375,-0.5150012969970597,-0.9700012207031179,1,-0.020738862097831268,1.8571480472297284,30.84000015258789,-3.1333367241839705,30.96999931335449,1.7272743035987432,31.09000015258789,-0.020738862097831268
9860,2019-04-24,30.95000076293945,31.1200008392334,30.84000015258789,30.88999938964844,2628300.0,0.0029164015167808532,-2.5000119209403238,-2.000127161749035,32.97102901521306,38.43470593991405,0.5233004883892249,0.7448200440892414,0.8344757211420486,-0.34420026981022644,8.135202149745774,0.2800006866455078,-0.2831724810575267,-0.6574992179870627,-1.5552360820168367,0.24023764604271136,-1.1063676500019461,-0.20863078597217566,0.5587092887504284,42.85727260892257,-3.6052699884365964,0.44886843201488696,4,0.38999938964844105,0.7500000000000036,0.9424986839294469,-0.6050014495849503,-1.19000053405761,2,-0.02907920851997492,2.2941387667175297,30.86000061035156,1.8571480472297284,30.84000015258789,-3.1333367241839705,30.96999931335449,-0.02907920851997492
9861,2019-04-25,30.79999923706055,31.10000038146973,30.709999084472656,30.81999969482422,4227100.0,-0.004846575837843425,-2.8999980926586786,-0.3333333333333136,33.82898389389756,37.03218984132083,0.587748602315088,0.8153357161401722,0.9980050398058502,-0.19712833878612912,8.209288513229955,0.39000129699707387,-0.3322403188193839,-0.7305006980895961,-1.6278764422868441,0.16687504610765203,-1.17918857018822,-0.281812825990972,0.5761172551870715,21.428401129424582,-23.84252827003134,0.44868787209862404,4,0.5300006866455043,0.8250007629394496,1.092500209808346,-0.45499992370605113,-0.6199989318847692,3,-0.01428567005221082,-2.5000119209403238,30.95000076293945,2.2941387667175297,30.86000061035156,1.8571480472297284,30.84000015258789,-0.01428567005221082
9862,2019-04-26,30.78000068664551,31.149999618530273,30.770000457763672,30.979999542236328,3958000.0,-0.000649303600987583,-2.4545486071976628,9.99971390425489,19.282459815200752,34.51165691275435,0.4706924839423756,0.8132346903190317,1.034801716292769,-0.17717164886188286,8.866979107018357,0.37999916076660156,-0.39799784590851317,-0.7099992752075153,-1.6671880553767586,0.2471895049617281,-1.1885936652921387,-0.2314048851228918,0.48473721567061645,21.276707992614842,-16.515850204323005,0.4785943900846224,4,0.5499992370605433,0.8449993133544886,1.1124987602233851,-0.4350013732910121,-0.220001220703125,4,0.0006497254700750243,-2.8999980926586786,30.79999923706055,-2.5000119209403238,30.95000076293945,2.2941387667175297,30.86000061035156,0.0006497254700750243
9863,2019-04-29,30.56999969482422,30.84000015258789,30.46999931335449,30.78000068664551,4254800.0,-0.00682264415648326,1.2424298471231034,1.0500109673174305,19.369319831809364,32.174468981521976,0.534691932065634,0.9814050935232146,1.271112616555822,0.03284328264951597,9.63125624314472,0.370000839233402,-0.42843193334618945,-0.8615002632141113,-1.8943761452936982,0.17137561886547914,-1.3779382042539048,-0.34506232217431787,0.601180191949453,14.705931851586348,-18.409937952330125,0.5164379410397949,4,0.625,0.9499998092651367,1.419999599456787,0.140000343322761,0.5799999237060547,0,0.00032712558003478165,-2.4545486071976628,30.78000068664551,-2.8999980926586786,30.79999923706055,-2.5000119209403238,30.95000076293945,0.00032712558003478165
9864,2019-04-30,31.209999084472656,31.239999771118164,30.59000015258789,30.670000076293945,11079400.0,0.020935537979635432,1.1666640175730276,-2.5714117037991953,35.84226278779457,32.258308777742556,-0.2350607931042994,0.32415923170286476,0.6683038553087854,-0.6117233852061688,9.78974045340107,0.6700000762939453,-0.4883824858165511,-0.2000008583068862,-1.2325042445991912,0.8325025279854152,-0.7162525514530387,0.3162508348392663,-0.7399997711181676,96.10380924543354,65.83894799505939,0.5162516931461508,4,-0.31999969482421875,0.3100004196166992,0.7825002670288086,-0.4999990463256765,0.3100013732910156,1,-0.04357573671572268,1.2424298471231034,30.56999969482422,-2.4545486071976628,30.78000068664551,-2.8999980926586786,30.79999923706055,-0.04357573671572268
9865,2019-05-01,31.09000015258789,31.45000076293945,31.04999923706055,31.059999465942386,5753800.0,-0.0038448873888133894,-14.999694831205499,0.05555692916305437,37.73583683434324,31.853479143673727,-0.1688775769302744,0.4158616638568233,0.8177734257202225,-0.49064900352104956,9.809462066307955,0.40000152587889914,-0.5334995669214102,-0.2884998321533203,-1.3196214199285592,0.742621755621915,-0.8040606260409398,0.22706096173429913,-0.620000839233402,63.26529817848511,32.7866883016233,0.5155607938876179,5,-0.13000011444092152,0.42999935150146484,0.9024991989135742,-0.38000011444091086,-0.06999969482421875,2,-0.03859764416371558,1.1666640175730276,31.209999084472656,1.2424298471231034,30.56999969482422,-2.4545486071976628,30.78000068664551,-0.03859764416371558
9866,2019-05-02,30.739999771118164,31.1299991607666,30.68000030517578,30.940000534057614,5035200.0,-0.011257651326855744,-1.8124955296473786,-6.666539513002133,27.797815291308297,30.877086077573356,0.14109141844024364,0.7117830028833048,1.1776660708802424,-0.14063946881999811,10.741457012056873,0.4499988555908203,-0.5915141508649313,-0.5810002326965318,-1.620249115013067,0.4582486496200069,-1.1006246738547993,-0.061375791538264224,-0.23080039978027855,27.5510263661368,0.02707625153145088,0.5196244411582686,5,0.22000026702880504,0.7599992752075195,1.297499656677246,-0.0299997329711843,-0.04999923706055043,3,-0.031880271617864,-14.999694831205499,31.09000015258789,1.1666640175730276,31.209999084472656,1.2424298471231034,30.56999969482422,-0.031880271617864
9867,2019-05-03,31.21999931335449,31.239999771118164,30.71999931335449,30.75,3584500.0,0.015614819317185225,1.03921656625043,-2.349987602281204,39.80888837324288,31.277307139080445,-0.3349386461888635,0.20695252891767524,0.705603292315022,-0.6248641449430856,11.229572152282044,0.5200004577636754,-0.5732437886610775,-0.07850065231323455,-1.1053462761004873,0.9483449714740217,-0.5919234642068609,0.4349221595803918,-0.673167886352541,76.53049904340769,48.69721029085724,0.5134228118936274,5,-0.25999927520751953,0.22000026702881215,0.8850002288818395,-0.5099992752075089,-0.6099987030029297,4,-0.03331194846419627,-1.8124955296473786,30.739999771118164,-14.999694831205499,31.09000015258789,1.1666640175730276,31.209999084472656,-0.03331194846419627
9868,2019-05-06,31.01000022888184,31.170000076293945,30.90999984741211,31.170000076293945,2769100.0,-0.006726428222015413,2.250005960470162,-0.34042570460401667,36.93694519319218,31.508171226222434,-0.10983993089288546,0.344847027972353,0.9141702511177279,-0.41556409074773626,12.11824681235229,0.30999946594237926,-0.5761389020593413,-0.2314996719360316,-1.1831357959940867,0.7201364521220199,-0.7073177339650591,0.24431839009299594,-0.4270420284423935,48.837183513423014,22.21800230283002,0.4758180620290265,5,-0.05000019073487039,0.32999897003173473,1.0574998855590785,-0.30000019073485973,0.14999961853026988,0,-0.014511472415931648,1.03921656625043,31.21999931335449,-1.8124955296473786,30.739999771118164,-14.999694831205499,31.09000015258789,-0.014511472415931648
9869,2019-05-07,30.959999084472656,31.13999938964844,30.809999465942386,30.989999771118164,3765200.0,-0.0016124199948445161,-1.000000000000043,0.18750447035262557,43.61700976400275,32.691057976087954,-0.049352194383608605,0.33566164006902355,0.9592273070433954,-0.36192933977691055,13.129615973857172,0.3299999237060547,-0.5548437187664987,-0.2330007553100586,-1.1344403664236324,0.6684388558035188,-0.6837205608668455,0.21771905024672833,-0.34235918153321165,36.36345621275115,7.227382868424421,0.4507198055567887,5,9.536743128535363e-07,0.38000011444091797,1.1375007629394531,-0.09999942779541016,0.1500015258789027,1,0.006136968335793913,2.250005960470162,31.01000022888184,1.03921656625043,31.21999931335449,-1.8124955296473786,30.739999771118164,0.006136968335793913
9870,2019-05-08,30.3700008392334,31.0,30.34000015258789,30.88999938964844,4372800.0,-0.01905679143043515,-1.2758618421701684,17.332888295505235,38.67925037562186,33.22997647405732,0.5025717489220547,0.8403693711082383,1.5308760874321337,0.22527482331732074,14.508463417394212,0.6599998474121094,-0.5359631239612987,-0.7414990425109877,-1.6303838260472858,0.14738574102531032,-1.1859414342791368,-0.2970566507428387,1.0799999237060511,3.3334110401624213,-27.29011088061306,0.4444423917681499,5,0.5249996185302734,0.904998779296875,1.669999122619629,0.6499986648559606,1.0799999237060511,2,0.03786630183574613,-1.000000000000043,30.959999084472656,2.250005960470162,31.01000022888184,1.03921656625043,31.21999931335449,0.03786630183574613
9871,2019-05-09,30.26000022888184,30.540000915527344,29.95000076293945,30.399999618530273,4551300.0,-0.003622015387284905,1.809511266927656,0.26923034600133383,38.8012698015394,35.39873313920606,0.58995855366787,0.878867044765812,1.619258818555533,0.32957794619159486,15.833971318409956,0.5900001525878942,-0.5178981813592287,-0.7774996757507289,-1.6921260151049609,0.13712666360350312,-1.234812845427843,-0.32018650607361465,1.1678005218505803,24.03098482843508,-9.571896367012286,0.4573131696771158,5,0.4400005340576101,0.8199996948242152,1.7799997329711879,0.8949995040893555,0.6800003051757741,3,0.025115671617095492,-1.2758618421701684,30.3700008392334,-1.000000000000043,30.959999084472656,2.250005960470162,31.01000022888184,0.025115671617095492
9872,2019-05-10,31.040000915527344,31.040000915527344,30.25,30.290000915527344,3369300.0,0.025776625272495135,1.1066691080729167,-5.357166212534196,52.61781124237311,39.093009962602025,-0.16682611687596705,0.027005433754339947,0.820133054232393,-0.4478102919693825,16.770602536410056,0.7900009155273438,-0.4825775815293625,0.0490009307861321,-0.7537283117402538,0.851730173312518,-0.35236369047705907,0.45036555204932327,0.32868783569335847,89.34432508743325,50.25119765398192,0.4013646212631928,5,-0.3400001525878942,0.03999900817871094,0.9999990463256836,0.11499881744385121,0.039999008178707385,4,-0.01127578515291372,1.809511266927656,30.26000022888184,-1.2758618421701684,30.3700008392334,-1.000000000000043,30.959999084472656,-0.01127578515291372
9873,2019-05-13,31.35000038146973,31.420000076293945,30.8700008392334,30.88999938964844,3794900.0,0.009987095902027177,-1.2000053405965134,0.6133346557617188,55.96106965630134,41.328432947991665,-0.39621290949071764,-0.3406250329029419,0.4913149960013534,-0.7433088348129893,17.708729636290073,0.5499992370605469,-0.43045851127081747,0.38450040817260955,-0.32949381422776014,1.0984946305729792,0.027503296972426483,0.7414975193727926,-1.3999996185302805,95.2381137740481,50.845295525710256,0.3569971112001844,5,-0.6499996185302805,-0.2700004577636754,0.6899995803832972,-0.19500064849853516,0.029998779296871447,0,-0.023604458121651795,1.1066691080729167,31.040000915527344,1.809511266927656,30.26000022888184,-1.2758618421701684,30.3700008392334,-0.023604458121651795
9874,2019-05-14,31.09000015258789,31.399999618530273,31.06999969482422,31.28000068664551,4329400.0,-0.00829346812498033,-1.8695464685247996,-0.41304374867834237,51.63550735488107,42.872840783606975,-0.17324295031943748,-0.15056360927679435,0.725541217614726,-0.4383977329411266,18.67075110158728,0.3299999237060547,-0.34806807463795764,0.16400012969970845,-0.4108185455664781,0.738818804965895,-0.12340920793338483,0.45140946733280174,-1.1105994033813502,77.55101511217686,31.60225345546415,0.28740933763309406,5,-0.4049997329711914,-0.010000228881835938,0.9499998092651367,0.299999237060554,0.4500007629394531,1,0.0022515179955182596,-1.2000053405965134,31.35000038146973,1.1066691080729167,31.040000915527344,1.809511266927656,30.26000022888184,0.0022515179955182596
9875,2019-05-15,30.649999618530273,31.0,30.57999992370605,30.899999618530273,3887300.0,-0.014152477706597666,-1.153849915880882,1.315785775234629,48.35886552350899,45.15740192051817,0.2210227383166412,0.24945842241423577,1.1305773045618892,0.0402595741963907,19.138245737839522,0.5100002288818395,-0.2561393431112542,-0.2425004005432143,-0.7984204812105347,0.31341968012410604,-0.5204604408768745,0.03545963979044586,-0.6417868827819859,47.61899201118991,-1.3722994320733903,0.2779600403336607,5,0.03500080108642578,0.43000030517578125,1.380000114440918,0.8500003814697266,1.1000003814697266,2,0.015008189153228546,-1.8695464685247996,31.09000015258789,-1.2000053405965134,31.35000038146973,1.1066691080729167,31.040000915527344,0.015008189153228546
9876,2019-05-16,29.93000030517578,30.75,29.78000068664551,30.559999465942386,8514400.0,-0.023491005622042427,-1.086023622450976,2.5199966430664205,41.93547803345422,45.39368966054165,0.9097058115674557,0.925551088764486,1.81039334082012,0.7876167715527664,19.54700696273451,0.9699993133544886,-0.26441045788001105,-0.9044997215270989,-1.5985486066002608,-0.21045083645393703,-1.251524164063678,-0.5574752789905197,1.489999771118164,9.146321607011405,-41.55990644969884,0.3470244425365806,5,0.6700000762939453,1.0649995803833008,2.0699996948242188,1.6249990463256836,1.6499996185302699,3,0.05078518016255473,-1.153849915880882,30.649999618530273,-1.8695464685247996,31.09000015258789,-1.2000053405965134,31.35000038146973,0.05078518016255473
9877,2019-05-17,29.790000915527344,30.059999465942386,29.709999084472656,29.899999618530273,6915500.0,-0.004677560582056817,-1.5925727081994343,0.17460134846700334,42.500007335960575,46.01180767640481,0.922543331890509,1.025176623646054,1.917103182740476,0.959227861113451,19.8443077081406,0.3500003814697301,-0.2805909488836704,-0.9854991912841804,-1.8178821795848066,-0.15311620298355422,-1.4016906854344917,-0.5693076971338691,1.5971991729736317,4.6784669387518365,-48.4920845496341,0.4161914941503125,5,0.774998664855957,1.0649986267089844,2.1599988937377965,1.764998435974121,1.6299991607666016,4,0.03860354424933443,-1.086023622450976,29.93000030517578,-1.153849915880882,30.649999618530273,-1.8695464685247996,31.09000015258789,0.03860354424933443
9878,2019-05-20,29.690000534057614,30.1200008392334,29.61000061035156,29.85000038146973,5987800.0,-0.0033568438535229728,-2.187504470352573,1.454561217943225,33.690995468612385,44.90891719913921,0.9114605877248536,1.0905157895813744,1.9848670627705296,1.1035127553144086,19.844103336958902,0.5100002288818395,-0.23996273527447443,-1.0279995918273954,-1.9903559047299453,-0.06564327892484556,-1.5091777482786704,-0.5468214353761205,1.6301115142822304,4.4692719571645405,-41.48305098638508,0.4811781564512745,5,0.8249998092651403,1.1049995422363317,2.2599992752075266,1.8649988174438512,1.3699989318847727,0,0.04681708873847801,-1.5925727081994343,29.790000915527344,-1.086023622450976,29.93000030517578,-1.153849915880882,30.649999618530273,0.04681708873847801
9879,2019-05-21,30.21999931335449,30.53000068664551,29.770000457763672,29.78000068664551,4874900.0,0.017851086889975276,-2.3043553978073894,-2.7499940395296716,41.420106322506044,45.21345674879301,0.2966498566868019,0.5376783602184325,1.4152305496974513,0.6098336547982122,19.38377257018809,0.8400001525878977,-0.26231778644273973,-0.4660007476806669,-1.45077713537437,0.5187756400130361,-0.9583889415275166,0.026387446166182826,0.9975060487060574,43.88481804709358,0.11741092330176883,0.49238819384685145,5,0.29500102996826527,0.5750007629394567,1.7500004768371653,1.3350000381469762,0.970001220703125,1,0.038385171203478397,-2.187504470352573,29.690000534057614,-1.5925727081994343,29.790000915527344,-1.086023622450976,29.93000030517578,0.038385171203478397
9880,2019-05-22,30.04999923706055,30.21999931335449,29.78000068664551,30.13999938964844,5113200.0,-0.005625416285791052,2.5199890136720184,-0.20454643974927286,42.94477618285907,45.67384634671741,0.4654289326253789,0.6712086626671301,1.5398988144534265,0.8150545668493905,19.413969248224458,0.43999862670897727,-0.2638178819637531,-0.5910007476806598,-1.6067480303322306,0.42474653497091097,-1.0988743890064434,-0.08312710635487619,1.0710558398974577,38.59639142830423,-6.923933912403655,0.5078736413257848,5,0.4650011062622035,0.7150011062622035,1.9200005531311035,1.5050001144409144,0.9600009918212891,2,0.04958408373698653,-2.3043553978073894,30.21999931335449,-2.187504470352573,29.690000534057614,-1.5925727081994343,29.790000915527344,0.04958408373698653
9881,2019-05-23,30.36000061035156,30.3799991607666,30.020000457763672,30.06999969482422,3899100.0,0.010316185729172478,1.1818234362537137,-3.222226931716995,40.88984292254342,44.370738755625226,0.19121238607598556,0.34420090916963986,1.1862661306336442,0.5422745659173032,19.053004603397248,0.3599987030029297,-0.29005725926913684,-0.2589994430542042,-1.2792963061609228,0.7612974200525144,-0.7691478746075653,0.2511489884991569,0.6703911986100621,81.52173236998351,38.27476679048101,0.5101484315533596,5,0.15499973297119496,0.1700000762939453,1.5299987792968786,1.194998741149906,0.2199993133544922,3,0.04578390519447173,2.5199890136720184,30.04999923706055,-2.3043553978073894,30.21999931335449,-2.187504470352573,29.690000534057614,0.04578390519447173
9882,2019-05-24,30.79999923706055,30.85000038146973,30.38999938964844,30.420000076293945,5360100.0,0.014492708098265528,-1.0909110613082131,1.3103377969535417,47.878777369977556,43.47270627936704,-0.3200694009161431,-0.09931456625345803,0.7039480149566089,0.14275311112387712,18.502664908926768,0.48999977111817117,-0.23969967024824257,0.17999925613403533,-0.8410009269258865,1.2009994391939571,-0.3305008353959238,0.6904993476639945,0.14516909998446792,95.96764890012108,51.22076064416045,0.5105000915299608,5,-0.29499912261963246,-0.26999855041504617,0.9800004959106445,0.7550001144409144,-0.009998321533206678,4,0.025324698245672517,1.1818234362537137,30.36000061035156,2.5199890136720184,30.04999923706055,-2.3043553978073894,30.21999931335449,0.025324698245672517
9883,2019-05-28,30.57999992370605,30.86000061035156,30.440000534057614,30.78000068664551,7399800.0,-0.007142835026105465,1.33332980121227,-0.5263189595892303,46.2890685390483,42.87865752205228,-0.24672705694742447,0.12803686945508375,0.8733631545576408,0.4058740051182035,17.312199635530384,0.4200000762939453,-0.18311765486564724,-0.04050006866455291,-1.061406941197454,0.9804068038683482,-0.5509535049310017,0.4699533676018959,0.28505834973735844,74.311867206557,27.32703839909182,0.5104534362664502,5,-0.2749996185302699,-0.049999237060546875,1.159999847412113,0.9749994277954137,0.5100002288818395,1,0.02746893900208014,-1.0909110613082131,30.79999923706055,1.1818234362537137,30.36000061035156,2.5199890136720184,30.04999923706055,0.02746893900208014
9884,2019-05-29,29.85000038146973,30.6200008392334,29.85000038146973,30.6200008392334,4741200.0,-0.0238717967317722,-1.0000000000000093,3.8499876022810255,45.057028291863624,42.51178671853612,0.3228299400708323,0.7915055197216674,1.5438977016757924,1.1767847160353249,17.606355094462362,0.7700004577636683,-0.26096586457295956,-0.7024996757507296,-1.7391310773821047,0.33413172588064555,-1.2208153765664171,-0.18418397493504202,1.0100002288818288,6.481453682331105,-44.123741207703944,0.5183157008156877,5,0.38500022888182883,0.6800003051757741,1.7999992370605433,1.7049989700317347,1.1599998474121094,2,0.04053598221137045,1.33332980121227,30.57999992370605,-1.0909110613082131,30.79999923706055,1.1818234362537137,30.36000061035156,0.04053598221137045
9885,2019-05-30,29.88999938964844,30.1299991607666,29.790000915527344,29.90999984741211,3276700.0,0.0013400002568690894,-2.0909295833261083,0.025974605030438754,46.43544245554938,43.0117827654356,0.1829240796190028,0.6925008349218338,1.4636600505920292,1.1646130494364861,18.509259979022836,0.3399982452392578,-0.3898059960156566,-0.6025006294250446,-1.6470224630120391,0.44202120416195,-1.1247615462185436,-0.0802397126315455,0.9700012207031179,9.345654452502021,-42.777751835056065,0.5222609167934975,5,0.3450012207031179,0.6400012969970632,1.7225008010864222,1.6649999618530238,1.1400012969970703,3,0.04349284613432913,-1.0000000000000093,29.85000038146973,1.33332980121227,30.57999992370605,-1.0909110613082131,30.79999923706055,0.04349284613432913
9886,2019-05-31,29.76000022888184,30.03000068664551,29.729999542236328,29.95000076293945,4557100.0,-0.004349252707299245,-1.3999908447964395,9.499809269503526,35.903061213772475,42.27878875185914,0.3199152764181754,0.7855942889837273,1.550757885120003,1.3213274515604674,18.723528810076917,0.30000114440918324,-0.4928569751899303,-0.6834998130798304,-1.7702286272856043,0.4032290011259434,-1.2268642201827156,-0.1401354059769453,1.0250003814697202,2.654925512198903,-42.911283675843,0.5433644071028866,5,0.47500038146971946,0.7700004577636648,1.7600002288818324,1.7949991226196254,0.9300003051757741,4,0.04200268784900363,-2.0909295833261083,29.88999938964844,-1.0000000000000093,29.85000038146973,1.33332980121227,30.57999992370605,0.04200268784900363
9887,2019-06-03,30.18000030517578,30.21999931335449,29.71999931335449,29.8799991607666,5287100.0,0.01411290568090573,1.631584759246946,-1.5789489534709218,37.41934266554054,42.69304955151782,-0.043522453540770556,0.2990158961099638,1.0857272270210672,0.9246885814156371,19.095510344294528,0.5,-0.5433416172724677,-0.21149978637695455,-1.2397383205683319,0.8167387478144228,-0.725619053472645,0.3026194807187359,0.5345003051757793,40.35091828693549,1.0237583175377907,0.5141192670956891,6,0.10999965667724254,0.350000381469723,1.297499656677246,1.3749990463256836,0.17000007629394887,0,0.013253797696671121,-1.3999908447964395,29.76000022888184,-2.0909295833261083,29.88999938964844,-1.0000000000000093,29.85000038146973,0.013253797696671121
9888,2019-06-04,30.559999465942386,30.57999992370605,30.01000022888184,30.21999931335449,3921200.0,0.012591092012064653,1.9999899613512209,1.1333295186506434,44.44443111564827,43.029085639644734,-0.3208778635639078,-0.12271649886272229,0.6677308658467176,0.5704974709588946,19.231619040384096,0.5699996948242116,-0.4880183678467489,0.19099941253662323,-0.7992454673467577,1.1812442924200042,-0.30412302740506547,0.6861218524783119,0.08823114440917479,93.33319204848938,56.410427841010744,0.49512243994169003,6,-0.2699995040893626,-0.029998779296882105,0.917500495910641,0.9949998855590785,-0.10000038146973012,1,0.007526225576059975,1.631584759246946,30.18000030517578,-1.3999908447964395,29.76000022888184,-2.0909295833261083,29.88999938964844,0.007526225576059975
9889,2019-06-05,31.149999618530273,31.31999969482422,30.489999771118164,30.63999938964844,5039100.0,0.019306288052963305,-1.0493838788903462,1.4999999999999583,55.08130664386117,44.377589024200525,-0.8549962605816752,-0.7354598570700794,0.04064788375502815,0.005527417058388551,19.282059680905526,0.8299999237060547,-0.4060218669567277,0.7714995384216294,-0.24589174230808197,1.7888908191513408,0.26280389805677373,1.2801951787864851,-1.5399990081787145,89.37499776482638,51.58259570472008,0.5086956403648554,6,-0.630000114440918,-0.6199989318847692,0.20749998092651367,0.4049997329711914,-0.889999389648434,2,-0.0019261466027977736,1.9999899613512209,30.559999465942386,1.631584759246946,30.18000030517578,-1.3999908447964395,29.76000022888184,-0.0019261466027977736
9890,2019-06-06,31.520000457763672,31.60000038146973,31.09000015258789,31.25,4066700.0,0.011878036717961837,1.372092404322115,0.5294124246878157,67.39607862123196,47.322726324054806,-1.1114272534770215,-1.0697339869415288,-0.3661247764132227,-0.33591998061438844,18.580267399205493,0.5100002288818395,-0.25116486546677663,1.0840003967285163,-0.05418650448606499,2.2221872979430977,0.5149069461212257,1.653093847335807,-1.8757998657226587,95.74468732689282,52.08448417639859,0.5690934506072899,6,-0.8600006103515625,-0.9149999618530273,-0.3150010108947754,0.03499889373779297,-1.0100002288818324,3,-0.01618021007218018,-1.0493838788903462,31.149999618530273,1.9999899613512209,30.559999465942386,1.631584759246946,30.18000030517578,-0.01618021007218018
9891,2019-06-07,31.020000457763672,31.489999771118164,31.020000457763672,31.35000038146973,5258100.0,-0.01586294393205967,-1.848481345548074,-1.222219867474829,62.474649268126996,48.94448986829364,-0.5676558596203698,-0.537431726517962,0.0940813946747383,0.19863814044497374,17.17938235828413,0.5,-0.17895579854322818,0.5460003852844224,-0.6179023290461778,1.7099030996150226,-0.03595097188087948,1.1279517424497243,-1.2975678741455106,69.1489577563099,19.70860450937016,0.5819513571653006,6,-0.3600006103515625,-0.41499996185302734,0.2199993133544922,0.534998893737793,-0.6599998474121129,4,0.0003223800365657059,1.372092404322115,31.520000457763672,-1.0493838788903462,31.149999618530273,1.9999899613512209,30.559999465942386,0.0003223800365657059
9892,2019-06-10,30.690000534057614,30.8799991607666,30.53000068664551,30.8799991607666,3599000.0,-0.010638295255842478,2.684221093420566,0.5757535473802895,59.68992993075877,50.43347446737258,-0.2848557766323694,-0.2476969448940025,0.4038108397997817,0.554602538658024,16.716147005360437,0.4899997711181605,-0.10730494362176302,0.23350048065185192,-0.9048135535087916,1.3718145148124954,-0.3356565364284698,0.8026574977321737,-0.8924652385253893,42.767310686668985,-11.85093769807336,0.5691570170803221,6,-0.03000068664550426,-0.0850000381469691,0.5399990081787145,0.9549989700317454,-0.3000011444091726,0,0.0,-1.848481345548074,31.020000457763672,1.372092404322115,31.520000457763672,-1.0493838788903462,31.149999618530273,0.0
9893,2019-06-11,30.61000061035156,30.79999923706055,30.3799991607666,30.63999938964844,3633200.0,-0.002606709752815961,1.4000108991825329,0.15788945328973267,54.14014363842157,51.44270950587901,-0.22367448433014658,-0.23819063229889892,0.4573570695977516,0.6558945250847508,17.027361642857418,0.42000007629394887,-0.0454531827179494,0.19050054550170614,-0.8710468943399334,1.2520479853433457,-0.34027317441911364,0.7212742654225259,-0.7403667113818351,18.852558971408214,-35.58986696245953,0.5307737199208206,6,0.04999923706055043,-0.005000114440914416,0.5899991989135778,1.069998741149906,0.09000015258789062,1,-0.008493963531444826,2.684221093420566,30.690000534057614,-1.848481345548074,31.020000457763672,1.372092404322115,31.520000457763672,-0.008493963531444826
9894,2019-06-12,31.15999984741211,31.209999084472656,30.71999931335449,30.71999931335449,3138400.0,0.017967959036059522,-1.2272689835144392,-14.667281281787082,60.90374664995889,53.050298860813406,-0.6350955719473887,-0.8249736070245817,-0.11002643563811887,0.1270889689480441,17.544574773267136,0.5999984741210973,-0.04200586856566346,0.7369997978210456,-0.33427280062559106,1.8082723962676823,0.20136349859772906,1.2726360970443622,-1.2211512891423837,63.9344185406607,7.178271779529837,0.5356362992233181,6,-0.5,-0.5549993515014648,-0.010000228881835938,0.5199995040893555,-0.9899997711181641,2,-0.022464722925779723,1.4000108991825329,30.61000061035156,2.684221093420566,30.690000534057614,-1.848481345548074,31.020000457763672,-0.022464722925779723
9895,2019-06-13,31.11000061035156,31.34000015258789,30.959999084472656,31.25,5885300.0,-0.0016045968326505733,1.3750089407052428,-0.31818004482264395,57.76398447582204,55.47929033437447,-0.44012359127199474,-0.7786679812799626,-0.08092991943503947,0.19549188974172438,17.307619973242936,0.3800010681152344,-0.01203745519089594,0.66400051116943,-0.44681517551076055,1.7748161978496206,0.10859266782933474,1.2194083545095253,-1.1047059791538345,65.76586019657677,11.640803707946652,0.5554078433400949,6,-0.4500007629394496,-0.5050001144409144,0.03999900817871449,0.5699987411499059,-0.9500007629394496,3,-0.027322416097506963,-1.2272689835144392,31.15999984741211,1.4000108991825329,30.61000061035156,2.684221093420566,30.690000534057614,-0.027322416097506963
9896,2019-06-14,31.45000076293945,31.489999771118164,31.11000061035156,31.229999542236328,3298500.0,0.010928966439002874,1.5333341810460164,-1.5714441416893081,56.87105827701332,57.640592068982556,-0.5757309879755219,-1.052939563820587,-0.44379337927134443,-0.1209068901956094,16.0439095626833,0.3799991607666051,0.09612572808260467,0.9280006408691364,-0.240653200298528,2.0966544820368007,0.34367372028530596,1.5123275614529668,-1.3809179017308466,96.39648773111522,45.599408175437425,0.5843269205838321,6,-0.6450004577636648,-0.845000267028805,-0.3650007247924769,0.16499900817871804,-1.360000610351559,4,-0.029888728497752592,1.3750089407052428,31.11000061035156,-1.2272689835144392,31.15999984741211,1.4000108991825329,30.61000061035156,-0.029888728497752592
9897,2019-06-17,30.940000534057614,31.459999084472656,30.65999984741211,31.29999923706055,4630600.0,-0.016216223100471883,1.3529444763894927,-1.6363486613955367,53.58566584749407,58.656284816965425,0.059689503310405456,-0.47681327222422354,0.044038223782582264,0.40006904507427876,14.349191422351963,0.7999992370605469,0.19032586748810942,0.3605004310607889,-0.7690171746053807,1.4900180367269584,-0.20425837177229766,0.9252592338938754,-0.8096809720385671,50.45054642930754,2.5193723138050146,0.564758802833085,6,0.04999923706055043,-0.3350000381469691,-0.05000019073485973,0.4799995422363317,-0.6200008392333949,0,-0.018745957132987545,1.5333341810460164,31.45000076293945,1.3750089407052428,31.11000061035156,-1.2272689835144392,31.15999984741211,-0.018745957132987545
9898,2019-06-18,31.07999992370605,31.15999984741211,30.790000915527344,31.15999984741211,3540000.0,0.004524867072782657,8.249982118589514,0.22222281091219825,63.8826243415766,59.63420900560047,0.0013513517905856531,-0.5347552327435743,-0.1324343044549039,0.26750006636793344,12.442076838917176,0.3699989318847656,0.3663865206713268,0.4309998512268045,-0.6374750357423196,1.4994747381959286,-0.1032375922577593,0.9652372947113683,-0.8908931289089779,50.60242348199121,-2.4656205566243017,0.534237443484562,6,-0.09000015258788707,-0.4749994277954066,-0.18999958038329723,0.3400001525878942,-0.8999996185302699,1,-0.022200789438590607,1.3529444763894927,30.940000534057614,1.5333341810460164,31.45000076293945,1.3750089407052428,31.11000061035156,-0.022200789438590607
9899,2019-06-19,31.3799991607666,31.540000915527344,30.90999984741211,30.959999084472656,3952700.0,0.009652485128602839,-1.4230877859655429,-5.250005960469929,65.88487007855916,59.46629694530349,-0.2934509536961052,-0.7835682909259774,-0.4590802778715002,-0.02149244771774761,11.573994606761781,0.6300010681152344,0.5252955200966127,0.6729990959167473,-0.423005255577209,1.7690034474107037,0.12499692016977093,1.2210012716637237,-1.134456622502622,81.81800448226385,22.260203896785285,0.548002175746978,6,-0.4199991226196289,-0.774998664855957,-0.48999881744384766,0.04000091552734375,-1.0599994659423828,2,-0.021669802932223536,8.249982118589514,31.07999992370605,1.3529444763894927,30.940000534057614,1.5333341810460164,31.45000076293945,-0.021669802932223536
9900,2019-06-20,31.540000915527344,31.78000068664551,31.170000076293945,31.57999992370605,3044100.0,0.005098845093685966,1.7727266816075176,-0.09523571645904486,68.85594222025912,60.175329495540396,-0.5032381567008954,-0.8708693050167042,-0.6466755772370902,-0.16928565953787356,10.782191669968086,0.610000610351566,0.6308159738181978,0.7585007667541497,-0.3519336088766245,1.8689351423849239,0.2032835789387626,1.3137179545695368,-1.2402800635351348,78.57146506404064,11.32773358376565,0.555217187815387,6,-0.46000099182128906,-0.8450002670288086,-0.6575007438659668,-0.12000083923339844,-1.4800014495849574,3,-0.04343693086448008,-1.4230877859655429,31.3799991607666,8.249982118589514,31.07999992370605,1.3529444763894927,30.940000534057614,-0.04343693086448008
9901,2019-06-21,31.75,31.76000022888184,31.26000022888184,31.61000061035156,6402300.0,0.006658182573776372,5.250005960469885,-3.500071527347689,67.40576806124488,61.03264484337218,-0.669167175206212,-1.023889108512524,-0.8740150508558315,-0.36477310270316465,10.303653685200596,0.5,0.6387152246067167,0.898999881744384,-0.2726639440352301,2.0706637075239946,0.31316796885457876,1.4848317946341894,-1.3614623579285912,97.32136927093326,25.57392479200125,0.585831912889806,6,-0.6700000762939453,-1.0549993515014648,-0.867499828338623,-0.3299999237060547,-2.0300006866455114,4,-0.05007874496339815,1.7727266816075176,31.540000915527344,-1.4230877859655429,31.3799991607666,8.249982118589514,31.07999992370605,-0.05007874496339815
9902,2019-06-24,31.57999992370605,31.79999923706055,31.3799991607666,31.770000457763672,4242100.0,-0.0053543331116204795,2.360026245317356,-1.3571525885558493,61.86047254348965,61.89045916615753,-0.40190924330182654,-0.835282526212854,-0.7311030078029255,-0.18429601367503068,10.778832934503537,0.42000007629394887,0.545475119978768,0.6899997711181598,-0.5256179965381556,1.9056175387744752,0.0821908872900039,1.2978086549463157,-1.1079744989601963,78.21785356825802,8.820782907720172,0.6078088838281576,6,-0.350000381469723,-0.8749999999999964,-0.7824997901916468,-0.24499988555907137,-1.9500007629394496,0,-0.04718175347428255,5.250005960469885,31.75,1.7727266816075176,31.540000915527344,-1.4230877859655429,31.3799991607666,-0.04718175347428255
9903,2019-06-25,31.420000076293945,31.649999618530273,31.36000061035156,31.54999923706055,2856200.0,-0.0050664929638584155,-1.320009765699469,0.6842041861165546,53.48837897007087,61.06652942394774,-0.12843408753295193,-0.6420432099070439,-0.5970627728948692,-0.022946104778252874,11.283959558453036,0.2899990081787145,0.5053211363880337,0.48799991607666016,-0.7404968898530342,1.7164967220063545,-0.12624848688818702,1.1022483190415073,-0.8417367465629155,57.30343580160109,-9.171376654830901,0.6142484029648468,6,-0.1900005340576172,-0.7150001525878906,-0.7100005149841309,-0.12000083923339488,-1.7000007629394567,1,-0.0350095601145356,2.360026245317356,31.57999992370605,5.250005960469885,31.75,1.7727266816075176,31.540000915527344,-0.0350095601145356
9904,2019-06-26,31.059999465942386,31.459999084472656,31.03000068664551,31.32999992370605,4435000.0,-0.01145768967146421,-1.6060665610875766,2.0769400061621317,44.04143592764135,59.54180180748322,0.24126088022022785,-0.1968364994581968,-0.2683849562572611,0.3390393036629433,10.639634402320713,0.4299983978271449,0.49672212388384906,0.06749935150146769,-1.0508807102690376,1.1858794132719765,-0.49169067938378674,0.6266893823867221,-0.38399726362499464,3.895952697664856,-56.44429336714063,0.5591900308852537,6,0.17000007629394176,-0.30000019073486683,-0.40499925613403676,0.19000053405761363,-1.399999618530277,2,-0.02833223360906789,-1.320009765699469,31.420000076293945,2.360026245317356,31.57999992370605,5.250005960469885,31.75,-0.02833223360906789
9905,2019-06-27,31.190000534057614,31.43000030517578,31.01000022888184,31.20000076293945,2680600.0,0.004185481981665129,-1.2702655332574513,0.0370378219528401,52.43553133872377,59.048965481006604,0.13835019455152064,-0.2365807252802341,-0.41079078387105383,0.21323617939008344,9.85925283674177,0.42000007629394176,0.539333677883505,0.13250036239623597,-0.8601223985117876,1.125123123304256,-0.36381101805777405,0.628811742850246,-0.4240785689607698,22.784877362156774,-34.93578059400423,0.49631138045401046,6,0.03999900817871449,-0.4300012588500941,-0.535000324249264,0.059999465942386365,-2.2100009918212855,3,-0.027893582056319866,-1.6060665610875766,31.059999465942386,-1.320009765699469,31.420000076293945,2.360026245317356,31.57999992370605,-0.027893582056319866
9906,2019-06-28,31.01000022888184,31.290000915527344,30.86000061035156,31.13999938964844,7408100.0,-0.00577109016010513,-1.000008871421995,12.999618539004388,54.79041437432698,59.18282642843248,0.2786788057464733,0.044130610963126315,-0.23812790963983232,0.3964303537697944,8.839776318258576,0.4300003051757848,0.49404603043522854,-0.10999994277953817,-0.8941588799514548,0.6741589943923785,-0.5020794113654965,0.28207952580642015,-0.16135208202789997,15.95742953959847,-41.85139456711451,0.3920794685859586,6,0.2849998474121058,-0.25000095367431996,-0.3699998855590856,0.2399997711181605,-1.4200000762939489,4,-0.03063530331917408,-1.2702655332574513,31.190000534057614,-1.6060665610875766,31.059999465942386,-1.320009765699469,31.420000076293945,-0.03063530331917408
9907,2019-07-01,30.57999992370605,31.15999984741211,30.3700008392334,31.11000061035156,4836900.0,-0.013866504417994086,1.5079367001613397,4.07695467816952,49.59348668965478,57.595144467107836,0.7288937047719308,0.5329594946589999,0.18325561913231425,0.8300306137858975,8.397477108679317,0.7899990081787109,0.462776443283218,-0.5600002288818402,-1.2589920469355995,0.13899158917191912,-0.9094961379087181,-0.21050431985496232,1.2199993133544993,16.406194120591955,-44.41647715928968,0.349495909026879,7,0.5050001144409215,0.1799993515014684,-0.057499408721920275,0.6700000762939489,-0.7800006866455007,0,-0.028122976209848716,-1.000008871421995,31.01000022888184,-1.2702655332574513,31.190000534057614,-1.6060665610875766,31.059999465942386,-0.028122976209848716
9908,2019-07-02,30.790000915527344,30.93000030517578,30.559999465942386,30.670000076293945,3418900.0,0.006867265936730593,-1.1764623385074773,-0.22641638446340595,44.47763165536112,55.216562420085836,0.5290674072537414,0.35950514411275236,-0.028908675795495498,0.6221728532792028,8.664690769447416,0.3700008392333949,0.4142296908829799,-0.3614993095397949,-1.027082402410386,0.3040837833307961,-0.6942908559750904,-0.028707763104499406,0.9813983535766653,38.53217912307318,-20.992339651976707,0.3327915464352955,7,0.2949991226196289,-0.03000164031982422,-0.27250051498413086,0.45999908447265625,-0.9800014495849574,1,-0.037674625536492146,1.5079367001613397,30.57999992370605,-1.000008871421995,31.01000022888184,-1.2702655332574513,31.190000534057614,-0.037674625536492146
9909,2019-07-03,31.09000015258789,31.25,30.940000534057614,30.940000534057614,2319400.0,0.009743398120825031,-3.133336724183822,1.2499880791544442,49.72221604100378,53.09059284461302,0.20518295413289422,0.05774082659636903,-0.3282745744203268,0.3222509444754529,8.370419302475707,0.45999908447265625,0.42803318075678476,-0.05850009918212962,-0.7246522968219011,0.6076520984576419,-0.39157619800201715,0.2745759996377579,0.6533711479187048,67.92449774626851,8.809859295876734,0.3330760988198863,7,-0.005000114440917969,-0.3300008773803711,-0.6724996566772461,0.15999984741210938,-1.710000991821289,2,-0.04406564273108782,-1.1764623385074773,30.790000915527344,1.5079367001613397,30.57999992370605,-1.000008871421995,31.01000022888184,-0.04406564273108782
9910,2019-07-05,31.01000022888184,31.06999969482422,30.649999618530273,30.8799991607666,2366400.0,-0.0025731721876299796,2.3600006103515625,0.8666759915059223,43.41316972023105,50.42474858450037,0.2258461769957414,0.10284678003489844,-0.25145927813301583,0.40457820233742225,7.840285949953291,0.4400005340576172,0.3760833928552003,-0.11300001144408967,-0.7579837168457964,0.531983693957617,-0.435491864144943,0.20949184125676368,0.7059036623992903,69.56514527983121,14.539901274316605,0.322491852700853,7,0.07499980926513317,-0.25000095367431996,-0.6274995803833079,0.2399997711181605,-1.7000007629394531,4,-0.04353435574026143,-3.133336724183822,31.09000015258789,-1.1764623385074773,30.790000915527344,1.5079367001613397,30.57999992370605,-0.04353435574026143
9911,2019-07-08,31.03000068664551,31.07999992370605,30.82999992370605,30.979999542236328,1993900.0,0.0006449679979376732,2.3333418104600843,0.38462102761232936,51.578948777357176,49.282357054930095,0.10389942000477603,0.08815360912975478,-0.26964187901138104,0.38880140407691144,7.407363067477524,0.25,0.28283377251273834,-0.09349956512450674,-0.7381624909454594,0.5511633606964459,-0.41583102803498306,0.22883189778596957,0.6589851435946628,75.00005418609278,18.594907097608413,0.3223314629104761,7,-0.020000457763675428,-0.27000141143799183,-0.6475000381469798,0.21500015258788707,-1.3900012969970703,0,-0.06606513371079137,2.3600006103515625,31.01000022888184,-3.133336724183822,31.09000015258789,-1.1764623385074773,30.790000915527344,-0.06606513371079137
9912,2019-07-09,30.690000534057614,31.0,30.540000915527344,31.0,3728300.0,-0.010957142928270214,1.9677411415808872,-6.199847415601385,43.606573779923465,48.18437870046927,0.3401467287574924,0.45129172302123166,0.06890749094460702,0.7326877322559788,8.007022621022587,0.4899997711181676,0.1444216596098684,-0.4334997177124045,-1.0781626435333571,0.21116320810854816,-0.7558311806228808,-0.11116825480192816,0.972605596362424,21.126734077647495,-34.524782659881936,0.3223314629104761,7,0.2249994277954137,0.0699987411499059,-0.30749988555908203,0.4750003814697301,-1.5100002288818324,1,-0.035842305712866285,2.3333418104600843,31.03000068664551,2.3600006103515625,31.01000022888184,-3.133336724183822,31.09000015258789,-0.035842305712866285
9913,2019-07-10,30.35000038146973,30.8799991607666,30.239999771118164,30.790000915527344,6688100.0,-0.011078531986683293,1.0645240680865202,1.419359006700315,33.33337448427582,46.99459409565088,0.5726232435762242,0.8124703617057172,0.4102461128319632,1.0803846126421384,8.950493466040992,0.6399993896484375,-0.01571759465774747,-0.7604998588561962,-1.4571526122457463,-0.06384710546664607,-1.1088262355509713,-0.41217348216142113,1.2867536431265734,10.891147071654325,-39.738208170196636,0.3483263766947747,7,0.48499965667724254,0.5549993515014648,0.05999994277953391,0.7399997711181605,-1.1300010681152415,2,-0.018121948517173192,1.9677411415808872,30.690000534057614,2.3333418104600843,31.03000068664551,2.3600006103515625,31.01000022888184,-0.018121948517173192
9914,2019-07-11,30.459999084472656,30.59000015258789,30.149999618530273,30.35000038146973,3976400.0,0.00362433942735918,1.3783758705480265,-0.2499967488414978,32.236817338797636,44.75029254010353,0.4118773316372213,0.6823235606144422,0.28225942017844474,0.9802374590514304,9.451790731709714,0.4400005340576172,-0.13779485790580637,-0.6155011177062981,-1.369646924993745,0.13864468958114884,-0.9925740213500198,-0.23842821406257642,1.1208847699845208,33.333264969605615,-13.19312374722184,0.37707290364372276,7,0.26000118255615234,0.5150003433227539,-0.049998760223392225,0.6300010681152344,-1.0499992370605469,3,-0.02133944970673407,1.0645240680865202,30.35000038146973,1.9677411415808872,30.690000534057614,2.3333418104600843,31.03000068664551,-0.02133944970673407
9915,2019-07-12,30.26000022888184,30.40999984741211,30.059999465942386,30.399999618530273,2951200.0,-0.006565950807686294,3.3750089407051984,-1.272736730765905,25.412550602954852,41.48608545439552,0.5208560151706827,0.8594414633279435,0.46544392466129025,1.1855121031312699,9.83475987846399,0.3999996185302699,-0.21545630422347983,-0.7729999542236285,-1.6101907976420655,0.06419088919480842,-1.1915953759328453,-0.35440453251441184,1.235030571419724,19.607909135448008,-19.64670088520082,0.418595421709218,7,0.3949995040893519,0.6699991226196289,0.26499986648559215,0.8299999237060511,-0.8099994659423899,4,-0.029081330517483406,1.3783758705480265,30.459999084472656,1.0645240680865202,30.35000038146973,1.9677411415808872,30.690000534057614,-0.029081330517483406
9916,2019-07-15,30.51000022888184,30.57999992370605,30.21999931335449,30.21999931335449,4098400.0,0.00826173159646526,-1.4827549919759462,-2.0714441416894767,32.79743593517715,39.61985759278689,0.21509147242710824,0.5643423250865318,0.2124712045826449,0.9343116159098166,9.868366306646601,0.3600006103515625,-0.22030205502082723,-0.4759999275207498,-1.3201350916511672,0.3681352366096675,-0.8980675095859567,-0.05393234545554293,0.8702280646709895,47.87239439077511,12.986785955300547,0.4220675820652082,7,0.14499950408935192,0.4199991226196289,0.12249994277953746,0.5799999237060511,-0.9699993133544957,0,-0.03933139147614595,3.3750089407051984,30.26000022888184,1.3783758705480265,30.459999084472656,1.0645240680865202,30.35000038146973,-0.03933139147614595
9917,2019-07-16,30.36000061035156,30.5,30.15999984741211,30.35000038146973,3836600.0,-0.004916408305637665,1.344836658050683,0.03448343900447335,32.90323652412199,38.33381368931588,0.3694544489262732,0.7047971960425947,0.3422196159431188,1.0783942071323231,10.740206281008714,0.3500003814697301,-0.28188562897391733,-0.5969995498657248,-1.4864250656492572,0.2924259659178077,-1.0417123077574928,-0.15228679197395678,0.9146093769924342,36.585519031624074,4.34825341249163,0.4447127578917666,7,0.29499912261963246,0.5699987411499094,0.272499561309818,0.7299995422363317,-0.6000003814697195,1,-0.023715454750604548,-1.4827549919759462,30.51000022888184,3.3750089407051984,30.26000022888184,1.3783758705480265,30.459999084472656,-0.023715454750604548
9918,2019-07-17,30.38999938964844,30.6200008392334,30.36000061035156,30.440000534057614,3151700.0,0.0009881020650128747,-3.7273326281837686,-5.000000000002842,37.90612947805411,37.020915182321474,0.30927168495612634,0.653984990934287,0.298670615806671,1.0390800093807755,11.553224888006913,0.2600002288818395,-0.3443578749125642,-0.5325007438659632,-1.4547605769601333,0.3897590892282068,-0.9936306604130465,-0.07137082731888,0.7874417559834228,58.92841329418774,22.15167047129316,0.46112991654708446,7,0.1800003051757777,0.5399999618530273,0.2425007820129359,0.6800003051757777,-0.5699996948242223,2,-0.039815699531893234,1.344836658050683,30.36000061035156,-1.4827549919759462,30.51000022888184,3.3750089407051984,30.26000022888184,-0.039815699531893234
9919,2019-07-18,30.70000076293945,30.739999771118164,30.21999931335449,30.43000030517578,4369600.0,0.010200769316125902,1.9714441416893935,-5.399885561702012,41.694915911755025,36.8299980924908,-0.06913965944008993,0.3061228760179091,-0.019946178533654546,0.7200342427082234,11.897290627928086,0.5200004577636754,-0.3478266630486182,-0.1884994506835973,-1.089639771280595,0.7126408699134004,-0.6390696109820944,0.26207070961489976,0.38804504831725595,94.11779555475715,53.27558790038492,0.4505701602984984,7,-0.13000106811523082,0.22999858856201882,-0.06750059127807262,0.30999946594238637,-1.25,3,-0.0482085150750744,-3.7273326281837686,30.38999938964844,1.344836658050683,30.36000061035156,-1.4827549919759462,30.51000022888184,-0.0482085150750744
9920,2019-07-19,30.170000076293945,30.63999938964844,30.170000076293945,30.6200008392334,3724500.0,-0.017263865585479432,-1.0888822955961672,-1.6666666666666885,37.27272201832207,35.2404173414869,0.36786087300198034,0.7675781461061639,0.5141231183378991,1.234623345440582,11.938830056043578,0.5300006866455043,-0.35965808268261057,-0.6500000953674316,-1.5509002400136538,0.2509000492787905,-1.1004501676905427,-0.19955002304432057,0.8358020273376141,1.724177620220529,-40.519831038316184,0.45045007232311124,7,0.3599996566772461,0.7599992752075231,0.46250009536743164,0.7399997711181641,-0.6900005340576172,4,-0.02519059419820835,1.9714441416893935,30.70000076293945,-3.7273326281837686,30.38999938964844,1.344836658050683,30.36000061035156,-0.02519059419820835
9921,2019-07-22,30.15999984741211,30.34000015258789,29.940000534057614,30.26000022888184,4853500.0,-0.0003314626734023385,2.0769174338847796,0.22222269317171137,42.708329883989514,35.14061246416091,0.26985103609255034,0.6876058682622102,0.5317058308389733,1.228199032868254,12.125418212891544,0.399999618530277,-0.4204751333081518,-0.5805003166198723,-1.413945393710307,0.25294476047056236,-0.9972228551650915,-0.1637777780746532,0.7701380452043161,27.499940395298704,-17.26830527627435,0.41672253854521774,7,0.25,0.7100000381469727,0.4725003242492676,0.75,-0.9799995422363281,0,-0.023541083821775333,-1.0888822955961672,30.170000076293945,1.9714441416893935,30.70000076293945,-3.7273326281837686,30.38999938964844,-0.023541083821775333
9922,2019-07-23,30.09000015258789,30.29999923706055,30.059999465942386,30.18000030517578,3163200.0,-0.002320944800343727,-2.199964396521183,0.8999980926586112,37.226253491007576,35.573154576019995,0.27467525820397753,0.6748552290372309,0.5834853405060088,1.2781666599092674,12.260517653976091,0.23999977111816406,-0.45731502038965743,-0.5760000228881843,-1.3582883343920784,0.2062882886157098,-0.9671441786401331,-0.18485586713623547,0.7411240041726543,18.749970197649553,-25.699722470572127,0.39114415575194733,7,0.25,0.7799997329711914,0.6150002479553223,0.8199996948242188,-0.9200000762939453,1,-0.018278472391873524,2.0769174338847796,30.15999984741211,-1.0888822955961672,30.170000076293945,1.9714441416893935,30.70000076293945,-0.018278472391873524
9923,2019-07-24,30.31999969482422,30.399999618530273,30.040000915527344,30.26000022888184,3394800.0,0.00764372020837456,2.2727256964011686,-0.6666596024244085,35.58050588349589,35.94467552543091,0.044670126845133495,0.37757974681872497,0.3275688288162435,1.0278320706774977,12.342599684755376,0.3599987030029297,-0.5294380889712222,-0.29100046157837056,-1.0014609054886208,0.41945998233187964,-0.6462306835334957,0.06422976037675454,0.42201209966603415,47.49994039529861,5.770987048689435,0.355230221955125,7,0.020000457763671875,0.5500001907348633,0.47750043869018555,0.5900001525878906,-1.0100002288818324,2,-0.01846963956394676,-2.199964396521183,30.09000015258789,2.0769174338847796,30.15999984741211,-1.0888822955961672,30.170000076293945,-0.01846963956394676
9924,2019-07-25,30.18000030517578,30.40999984741211,30.059999465942386,30.25,3848500.0,-0.004617394164167399,-1.2580569740971186,-1.1666719649045418,34.7985230261893,36.987561350234735,0.15731855788324367,0.4724966558877881,0.4478719589693583,1.1447194821910003,13.10958391856426,0.350000381469723,-0.5552184840434045,-0.3869998931884773,-1.0893301898825456,0.31533040350559105,-0.7381650415355097,-0.03583474484144489,0.4818103632712081,34.285737641042004,-3.760105712602062,0.3511651483470338,7,0.15999984741210938,0.6899995803833008,0.617499828338623,0.7299995422363281,-0.6300010681152308,3,-0.011928449526550366,2.2727256964011686,30.31999969482422,-2.199964396521183,30.09000015258789,2.0769174338847796,30.15999984741211,-0.011928449526550366
9925,2019-07-26,30.31999969482422,30.51000022888184,30.18000030517578,30.209999084472656,3580900.0,0.004638813394061803,-2.882393860515256,-1.5714441416893732,37.54382724352982,37.51493816227392,0.029865841924426206,0.27824274173199726,0.3035817232620488,0.9804311705568551,13.85145970698577,0.32999992370605824,-0.5135948299528366,-0.20350046157836843,-0.8488167078883215,0.44181578473158467,-0.526158584733345,0.11915766157660812,0.2696299601838348,66.66655512575103,31.919781744927754,0.3226581231549771,7,0.020000457763671875,0.5500001907348633,0.46250057220458984,0.5900001525878906,-0.6399993896484375,4,-0.02869389645915077,-1.2580569740971186,30.18000030517578,2.2727256964011686,30.31999969482422,-2.199964396521183,30.09000015258789,-0.02869389645915077
9926,2019-07-29,30.059999465942386,30.489999771118164,29.8700008392334,30.440000534057614,4222900.0,-0.00857520552436597,1.5833313465099461,-3.4545359966707636,38.628125783253395,38.151036968844075,0.24509496737886494,0.48846600869665124,0.5793926938140963,1.2163000436646279,15.16123704210664,0.6199989318847656,-0.48272650575112763,-0.4160006523132296,-1.0502980292547015,0.21829672462824234,-0.7331493407839638,-0.0988519638424954,0.4646672769706228,29.68731373530783,-6.502133075606626,0.31714868847073513,7,0.24500083923339488,0.7750005722045863,0.8275008201599086,0.850000381469723,-0.36999893188477273,0,-0.019294741650384584,-2.882393860515256,30.31999969482422,-1.2580569740971186,30.18000030517578,2.2727256964011686,30.31999969482422,-0.019294741650384584
9927,2019-07-30,29.71999931335449,30.1299991607666,29.57999992370605,30.03000068664551,3835400.0,-0.011310717186575947,1.1568668516676406,0.8157907945590863,38.628125783253196,38.23125878053286,0.5417327559247518,0.8018445808111494,0.9360920291139188,1.5345772576357213,16.102321182423328,0.5499992370605504,-0.4190819405159516,-0.7130007743835485,-1.4289578043147593,0.002956255547662323,-1.0709792893491539,-0.3550222594179431,0.7900009155273509,15.05369287185071,-23.33053114670029,0.35797851496560545,7,0.44000053405762074,0.9700002670288121,1.1675009727478063,1.1900005340576207,0.3900012969970703,1,-0.01816954982014629,1.5833313465099461,30.059999465942386,-2.882393860515256,30.31999969482422,-1.2580569740971186,30.18000030517578,-0.01816954982014629
9928,2019-07-31,29.6299991607666,30.01000022888184,29.43000030517578,29.76000022888184,5704900.0,-0.003028268999570427,-1.1886839983877602,0.4193564265058777,34.90908182947459,37.47727721583504,0.5728286916141521,0.8437436249669759,1.0453136601576958,1.6035476353682299,17.180434217954566,0.5799999237060582,-0.40282678257927884,-0.7450008392333984,-1.5243263803582003,0.034324701891403464,-1.1346636097958012,-0.3553380686709957,0.8600006103515625,18.51841386289335,-19.657693569982047,0.38966277056240173,7,0.4050006866455078,0.9100008010864258,1.3375005722045898,1.2800006866455078,0.1600017547607422,2,-0.015524775480984299,1.1568668516676406,29.71999931335449,1.5833313465099461,30.059999465942386,-2.882393860515256,30.31999969482422,-0.015524775480984299
9929,2019-08-01,29.71999931335449,29.920000076293945,29.56999969482422,29.56999969482422,4736100.0,0.0030374672675339554,-3.6666836209198532,-1.1538337392528535,39.77270756870779,37.755053388100116,0.3678830780982487,0.6807461333780473,0.9588910420792907,1.4864406721409473,18.974294622186918,0.35000038146972656,-0.3755795925248471,-0.5865006446838414,-1.3416736798312563,0.1686723904635734,-0.9640871622575489,-0.20891412711013402,0.6004005432128956,26.851761913423612,-13.108276162567105,0.3775865175737076,8,0.25000095367431996,0.7250003814697301,1.2475004196167028,1.0850009918212926,-0.3699989318847585,3,-0.013795419141475973,-1.1886839983877602,29.6299991607666,1.1568668516676406,29.71999931335449,1.5833313465099461,30.059999465942386,-0.013795419141475973
9930,2019-08-02,29.65999984741211,29.989999771118164,29.54999923706055,29.959999084472656,4357300.0,-0.0020188246072878613,1.4444432670707217,-2.0000000000000475,32.65304533653031,36.637799549493536,0.3888196668514823,0.668706176425907,1.0273250535528753,1.5172721939596983,20.251081563487354,0.44000053405761363,-0.3781044429319138,-0.5790000915527358,-1.3103700673738565,0.15236988426838494,-0.9446850794632944,-0.2133151036421772,0.5179360809326177,21.698080954394552,-16.548059138854793,0.36568498791055987,8,0.3100004196166992,0.7700004577636719,1.3349995613098145,1.135000228881836,0.3400001525878906,4,-0.0037087191813035547,-3.6666836209198532,29.71999931335449,-1.1886839983877602,29.6299991607666,1.1568668516676406,29.71999931335449,-0.0037087191813035547
9931,2019-08-05,28.979999542236328,29.82999992370605,28.8700008392334,29.729999542236328,5516800.0,-0.022926510744237683,1.0210490810602517,2.5000063578449447,26.845616105705517,35.48439539557109,0.9877017633221179,1.2514114808226822,1.6980383435472746,2.1633752727103612,21.98223428203527,0.9599990844726527,-0.43743775466806056,-1.1565003395080566,-1.9887527403434149,-0.3242479386726984,-1.5726265399257358,-0.7403741390903775,1.078266686401367,8.730067423350217,-28.49817429597326,0.41612620041767995,8,0.7100009918212891,1.100001335144043,2.0149998664855957,1.8150005340576172,1.7700004577636719,0,0.02415461607993641,1.4444432670707217,29.65999984741211,-3.6666836209198532,29.71999931335449,-1.1886839983877602,29.6299991607666,0.02415461607993641
9932,2019-08-06,29.59000015258789,29.63999938964844,28.54999923706055,29.540000915527344,4931700.0,0.021049020703486576,13.533557132320462,-0.0666656494140625,38.76405999359206,35.83812363002622,0.3344929513208186,0.5847570168523433,1.0714628592554583,1.521243382565519,23.429665891671085,1.0900001525878906,-0.4262402792258264,-0.4914997100830085,-1.3150808783836432,0.33208145821762614,-0.9032902942333259,-0.0797091259326912,0.39999961853027344,71.2328910290659,35.23148803339307,0.4117905841503173,8,-0.060000419616695666,0.3099994659423828,1.4374995231628418,1.1750001907348633,1.289999008178711,1,0.003379532982563216,1.0210490810602517,28.979999542236328,1.4444432670707217,29.65999984741211,-3.6666836209198532,29.71999931335449,0.003379532982563216
9933,2019-08-07,29.79999923706055,29.979999542236328,29.38999938964844,29.51000022888184,5545500.0,0.007096961250075973,-1.2264127856970497,5.800068665598535,36.9941941615272,36.08208708950821,0.04802508896239743,0.34935199051190935,0.8540796910623243,1.2776128529602637,24.107226231839363,0.5900001525878871,-0.4372444339320509,-0.2540005683898876,-1.076561809672075,0.5685606728922998,-0.6652811890309813,0.15728005225120611,-1.25,86.80552336170093,55.753111386957954,0.4112806206410936,8,-0.26999950408935547,0.10000038146972301,1.1225004196166957,0.9050006866455043,1.0799999237060511,2,0.010402730913680047,13.533557132320462,29.59000015258789,1.0210490810602517,28.979999542236328,1.4444432670707217,29.65999984741211,0.010402730913680047
9934,2019-08-08,29.809999465942386,29.90999984741211,29.540000915527344,29.76000022888184,3840000.0,0.0003355781589886586,1.9599914550782092,0.1724117519385963,43.87753778044207,36.785832704720676,-0.02232715496258919,0.3037310563882478,0.8601930058278917,1.234017246999148,24.681366336655767,0.3699989318847656,-0.4271242511941189,-0.2115003585815387,-1.01772078100662,0.5947200638435426,-0.6146105697940776,0.19160985263100017,-1.260000228881836,87.49998344316059,50.55920513547,0.40311021121254037,8,-0.2899999618530309,0.09000015258788707,1.1125001907348597,0.8950004577636683,1.3199996948242152,3,-0.0006708671846133996,-1.2264127856970497,29.79999923706055,13.533557132320462,29.59000015258789,1.0210490810602517,28.979999542236328,-0.0006708671846133996
9935,2019-08-09,29.3799991607666,29.86000061035156,29.1299991607666,29.86000061035156,3928000.0,-0.014424700197229301,2.0416635208755007,-9.60017547875174,38.39284244442717,36.75969011151776,0.29090328152546974,0.7003298574793959,1.3003529550301955,1.6374803534578035,25.334966728482044,0.7300014495849574,-0.4433098581707746,-0.5975006103515632,-1.443964408815262,0.24896318811213547,-1.0207325095834143,-0.1742687111197121,-0.8013999176025344,58.041940320007576,19.084623546915857,0.4232318992318498,8,-0.039999961853027344,0.4350004196166992,1.5425004959106445,1.3250007629394531,1.7400016784667969,4,-0.0010210612714016687,1.9599914550782092,29.809999465942386,-1.2264127856970497,29.79999923706055,13.533557132320462,29.59000015258789,-0.0010210612714016687
9936,2019-08-12,29.309999465942386,29.43000030517578,29.09000015258789,29.35000038146973,4005000.0,-0.002382562859895909,2.3999885559519796,0.08333498901291095,38.3928424444272,36.73354751831488,0.27192302392211687,0.712341096194546,1.3840992638502918,1.6801066882749787,26.46072394743643,0.3400001525878906,-0.4516068017296959,-0.6075002670288043,-1.4650830877472352,0.2500825536896265,-1.036291677388018,-0.1787088566695907,-0.7033722167968754,53.14685781052443,11.152881878000251,0.42879141035921514,8,-0.029999732971191406,0.5050001144409144,1.6125001907348597,1.3950004577636683,1.9099998474121023,0,0.02354147207881674,2.0416635208755007,29.3799991607666,1.9599914550782092,29.809999465942386,-1.2264127856970497,29.79999923706055,0.02354147207881674
9937,2019-08-13,29.63999938964844,29.65999984741211,29.09000015258789,29.149999618530273,4512400.0,0.011258953589866394,1.1509394579538135,-12.24971390425338,40.17340339442,37.31847213664214,-0.07891727590151021,0.34323248781594273,1.0584240781659453,1.3213407019325523,27.30191193418692,0.5699996948242188,-0.4747115100554744,-0.24150028228759268,-1.081131620501946,0.5981310559267605,-0.6613159513947693,0.17831538681958392,-1.0059046946411137,61.797709465599524,19.653358850566875,0.4198156691071758,8,-0.3699998855590856,0.13500022888183238,1.2450003623962367,1.0650005340576136,1.9000015258789027,1,0.03744941407587277,2.3999885559519796,29.309999465942386,2.0416635208755007,29.3799991607666,1.9599914550782092,29.809999465942386,0.03744941407587277
9938,2019-08-14,29.18000030517578,29.690000534057614,29.1200008392334,29.63999938964844,2782600.0,-0.015519537582491028,1.0357082036226042,-0.9387740802877378,36.772482500827515,36.985113795766566,0.34703062784999616,0.7461911719029679,1.505241454875982,1.7513632088889608,28.460970306314394,0.5699996948242152,-0.4996590966471217,-0.6409994125366225,-1.5004953766997602,0.21849655162651516,-1.0707473946181914,-0.21125143045505368,-0.5189875132238733,10.975632449129598,-30.834168595591628,0.4297479820815693,8,0.08999919891357422,0.534998893737793,1.6574993133544922,1.5249996185302734,2.5,2,0.05825904173446106,1.1509394579538135,29.63999938964844,2.3999885559519796,29.309999465942386,2.0416635208755007,29.3799991607666,0.05825904173446106
9939,2019-08-15,29.21999931335449,29.459999084472656,29.040000915527344,29.15999984741211,3406100.0,0.0013707679150234409,-1.8000127157707346,-0.13043388121339913,35.054336136134935,37.251923884611514,0.2555184002797972,0.6214933960080096,1.4332333742778829,1.678761145980534,29.46988036682453,0.4199981689453125,-0.5017828300792146,-0.5270003318786642,-1.3201315904056585,0.26613092664833005,-0.9235659611421596,-0.13043470261516887,-0.5326067863968937,21.951032294680484,-16.024095441557183,0.3965656292634969,8,0.045000076293948865,0.42500019073486683,1.6500005722045934,1.485000610351566,2.370000839233402,3,0.05681039994595216,1.0357082036226042,29.18000030517578,1.1509394579538135,29.63999938964844,2.3999885559519796,29.309999465942386,0.05681039994595216
9940,2019-08-16,29.40999984741211,29.540000915527344,29.149999618530273,29.270000457763672,4934700.0,0.006502414049365912,-1.052632635647242,2.3333439298090837,40.99723196590649,38.82432564685607,0.02941982014177924,0.3917198793550156,1.2008435750120299,1.4553346569606518,30.353921003513385,0.3900012969970703,-0.4813701898984206,-0.2989997863769531,-1.0795233825149246,0.4815238097610184,-0.6892615844459371,0.09126201169203085,-0.6967551801489407,56.92294600439601,17.16005707829912,0.39026179806898514,8,-0.14500045776367188,0.2349996566772461,1.4375,1.2950000762939453,2.1700000762939418,4,0.05848348596662234,-1.8000127157707346,29.21999931335449,1.0357082036226042,29.18000030517578,1.1509394579538135,29.63999938964844,0.05848348596662234
9941,2019-08-19,29.45000076293945,29.6299991607666,29.36000061035156,29.43000030517578,5827100.0,0.0013601127417504077,-2.3749850988244896,0.14286103542231796,45.921471390054,39.61959357979628,0.07051521003913663,0.3117857439454994,1.1341631941372547,1.3835574390518488,30.777213900266055,0.2699985504150426,-0.48574263930500194,-0.22349891662598154,-0.9819260198814739,0.5349281866295108,-0.6027124682537277,0.15571463500176463,-0.7114209981768163,63.076936620234726,19.354534438724258,0.37921355162774606,8,0.059999465942386365,0.1949987411499059,1.3424987792968786,1.2549991607666051,1.6999988555908239,0,0.05670628295519475,-1.052632635647242,29.40999984741211,-1.8000127157707346,29.21999931335449,1.0357082036226042,29.18000030517578,0.05670628295519475
9942,2019-08-20,29.540000915527344,29.54999923706055,29.270000457763672,29.459999084472656,2704400.0,0.003056032266768316,4.60006103608726,4.0000000000007105,48.640509671296364,40.91362863643731,-0.030534190132726735,0.18811299243730417,1.0286178245608255,1.2739570928232098,31.278955586522468,0.27999877929687855,-0.46542350171777613,-0.1059988021850593,-0.8403412943374633,0.6283436899673447,-0.4731700482612631,0.26117244389114447,-0.776592755215237,76.92312206745018,28.772795948160685,0.36717124607620233,8,-0.06500053405761719,0.10499858856201172,1.2524986267089844,1.164999008178711,2.1699981689453125,1,0.05687198191466791,-2.3749850988244896,29.45000076293945,-1.052632635647242,29.40999984741211,-1.8000127157707346,29.21999931335449,0.05687198191466791
9943,2019-08-21,29.76000022888184,29.76000022888184,29.440000534057614,29.559999465942386,2075300.0,0.007447505299123192,2.199984741269216,2.4999523173755485,50.58140888802649,41.65850320394669,-0.28698341690069284,-0.08009783384629188,0.797888227989322,1.0330428198482586,31.87217262199732,0.31999969482422586,-0.35191625179328767,0.142000484466557,-0.5236246561684084,0.8076256251015224,-0.19081208585092568,0.4748130547840397,-0.9722602409312486,100.0,47.124983736170435,0.3328125703174825,8,-0.30999946594238637,-0.11500072479248402,1.0324993133544886,0.9449996948242152,1.8400001525878906,2,0.05981185056974647,4.60006103608726,29.540000915527344,-2.3749850988244896,29.45000076293945,-1.052632635647242,29.40999984741211,0.05981185056974647
9944,2019-08-22,29.81999969482422,29.88999938964844,29.559999465942386,29.85000038146973,2677500.0,0.0020161110712677566,5.000069358949518,-0.1500028610120531,52.32558010590224,43.2065851663328,-0.3860080422180303,-0.1775537703169192,0.7099036106621597,0.9538616764151726,32.39127692046679,0.3299999237060547,-0.31330764712141246,0.21999998092651296,-0.3995073377444456,0.8395072995974715,-0.08975367840896809,0.529753640261994,-1.008414515787912,90.54057885471369,32.32887346255341,0.3097536593354793,8,-0.3549995422363281,-0.17500019073486328,0.929999828338623,0.8850002288818359,1.6700000762939453,3,0.06237426657903011,2.199984741269216,29.76000022888184,4.60006103608726,29.540000915527344,-2.3749850988244896,29.45000076293945,0.06237426657903011
9945,2019-08-23,29.45000076293945,29.959999084472656,29.34000015258789,29.81999969482422,3877500.0,-0.012407744321640268,-1.1016907509779201,12.33301544916898,57.50801330879566,45.330493040151524,-0.005626864868080617,0.13062220563493554,1.0486528495083576,1.3010552982124217,33.399574962434784,0.6199989318847656,-0.29293484497932454,-0.10649900436401794,-0.6274806821190353,0.4144826733909994,-0.3669898432415266,0.15399183451349074,-0.615047296639144,26.087052670569317,-36.79815414010534,0.2604908388775087,8,0.04999923706055043,0.14499855041504617,1.2999987602233922,1.2549991607666051,1.8599987030029368,4,0.07266551219725148,5.000069358949518,29.81999969482422,2.199984741269216,29.76000022888184,4.60006103608726,29.540000915527344,0.07266551219725148
9946,2019-08-26,29.479999542236328,29.6299991607666,29.35000038146973,29.54999923706055,2376300.0,0.001018634245151917,1.4347768397657794,0.18918891053994366,47.84312141530012,46.182683931360415,-0.010029924925323286,0.0579125674885006,0.9761477665413381,1.2454797097529564,33.83383306841958,0.27999877929687145,-0.3081495506258314,-0.04750022888183736,-0.5119805628316136,0.4169801050679389,-0.2797403958567237,0.184739938093049,-0.6221451544173036,30.434710497072633,-30.09769308237747,0.23224016697488792,8,0.020000457763671875,0.050000190734866834,1.25,1.2250003814697266,1.100000381469723,0,0.07123474945991881,-1.1016907509779201,29.45000076293945,5.000069358949518,29.81999969482422,2.199984741269216,29.76000022888184,0.07123474945991881
9947,2019-08-27,29.18000030517578,29.63999938964844,29.11000061035156,29.6200008392334,3224300.0,-0.01017636505152364,1.2083391282579035,6.285749318800771,38.257576304910394,46.3476943540363,0.243458729796032,0.3324258039977579,1.245719641824067,1.5214107576595666,33.936781645501526,0.5299987792968821,-0.2732674902016967,-0.3204995155334487,-0.8003885962706576,0.15938956520376024,-0.5604440559020532,-0.08055497516484422,-0.2997030142684096,8.235272998178301,-46.95070221600524,0.23994454036860377,8,0.31999969482421875,0.3499994277954137,1.4599995613098145,1.5249996185302734,1.3899993896484375,1,0.06751197027935141,1.4347768397657794,29.479999542236328,-1.1016907509779201,29.45000076293945,5.000069358949518,29.81999969482422,0.06751197027935141
9948,2019-08-28,29.170000076293945,29.28000068664551,29.0,29.13999938964844,3988500.0,-0.00034270831998794993,1.2399884034087523,-0.06818329598112653,37.87877912143326,46.66152135240279,0.2814932735798479,0.32274435291694203,1.2200356698313932,1.4993760470019595,33.86826489951079,0.28000068664551137,-0.2318079246594067,-0.30749979019164897,-0.8050250999310897,0.1900255195477918,-0.5562624450613711,-0.058737135321926814,-0.26770874035999626,17.708358168625672,-32.01080123152005,0.24876265486972124,8,0.3099994659423828,0.35999965667724965,1.434999942779541,1.5349998474121094,1.760000228881836,2,0.0870757285408077,1.2083391282579035,29.18000030517578,1.4347768397657794,29.479999542236328,-1.1016907509779201,29.45000076293945,0.0870757285408077
9949,2019-08-29,29.309999465942386,29.479999542236328,29.15999984741211,29.32999992370605,2206700.0,0.0047994305547574,1.0,-0.6666666666665088,48.510641406279255,47.496344623555316,0.17388929222937932,0.15858460484134795,1.0355718017932354,1.331343374611901,33.567235295747146,0.31999969482421875,-0.21751507555676852,-0.1470004081726053,-0.6361715050089494,0.3421706886637388,-0.39158595659077733,0.09758514024556675,-0.38615396588238937,32.2916418313747,-15.698318065377897,0.24458554841817157,8,0.17000007629394176,0.2200002670288086,1.2950005531311,1.3950004577636683,1.5,3,0.07813036360468995,1.2399884034087523,29.170000076293945,1.2083391282579035,29.18000030517578,1.4347768397657794,29.479999542236328,0.07813036360468995
9950,2019-08-30,29.54999923706055,29.6299991607666,29.29999923706055,29.3799991607666,4791300.0,0.008188323967628808,-1.0000000000000215,-8.499809269505391,54.761910168233015,48.47861559890853,-0.04935314669503654,-0.09494663993687169,0.7478214854263143,1.0633036127520583,33.3285756374614,0.32999992370605113,-0.1412321222568842,0.09849939346313974,-0.38348217531333617,0.5804809622396156,-0.14249139092509822,0.3394901778513777,-0.6050306561570267,85.93746274706156,37.00529718193047,0.24099078438823768,8,-0.0699996948242223,-0.01999950408935547,1.055000782012936,1.1550006866455043,0.6599998474121058,4,0.06565145800831473,1.0,29.309999465942386,1.2399884034087523,29.170000076293945,1.2083391282579035,29.18000030517578,0.06565145800831473
9951,2019-09-03,29.68000030517578,29.690000534057614,29.31999969482422,29.54999923706055,4085800.0,0.00439935944066594,3.9332943390470305,0.7647118221902716,50.86209022761607,48.72545788294404,-0.160138002177181,-0.17899362230323845,0.5638260491133522,0.9098852985625712,31.96900719309643,0.3700008392333949,-0.05321742086212922,0.19350042343139506,-0.24392132377019493,0.6309221706329851,-0.025210450169399934,0.41221129703219006,-0.714331105045602,98.55069258816003,49.12901521910618,0.21871087360079447,9,-0.20000076293945312,-0.16000080108642578,0.9249997138977051,1.0249996185302734,0.6299991607666051,1,0.05491910862556004,-1.0000000000000215,29.54999923706055,1.0,29.309999465942386,1.2399884034087523,29.170000076293945,0.05491910862556004
9952,2019-09-04,29.690000534057614,29.979999542236328,29.5,29.79999923706055,2825500.0,0.00033693493190734003,1.04255422762413,-0.8461369171631401,63.63639145384043,50.17601150136782,-0.16385419753749275,-0.19090578549551296,0.504314857707648,0.872615801045395,29.856562616443348,0.4799995422363281,-0.0026027719584753584,0.19850063323974254,-0.24612923861839064,0.6431305050978757,-0.02381430268932405,0.42081556916880913,-0.7040447270853107,70.40825064908236,15.457365844438925,0.22231493592906665,9,-0.20000076293944957,-0.3500013351440394,0.8799996376037633,1.014999389648441,0.8699989318847727,2,0.0299764019413713,3.9332943390470305,29.68000030517578,-1.0000000000000215,29.54999923706055,1.0,29.309999465942386,0.0299764019413713
9953,2019-09-05,30.11000061035156,30.1299991607666,29.54999923706055,29.59000015258789,5184500.0,0.014146179479254561,1.0714373297002597,-4.727332628183672,69.77782336580344,52.115149641356844,-0.5911515149564721,-0.6181852202589262,0.04382151013502167,0.4292682587194925,28.52979109217627,0.5799999237060511,0.034895086149724364,0.6030006408691371,0.09586815975282548,1.1101331219854487,0.3494344003109795,0.8565668814272946,-1.1041639286739766,97.9382923121994,37.209816990744244,0.2535662405581562,9,-0.5450010299682582,-0.7700014114379847,0.31499910354614613,0.5799989700317418,1.3199996948242223,3,0.015277285790373352,1.04255422762413,29.690000534057614,3.9332943390470305,29.68000030517578,-1.0000000000000215,29.54999923706055,0.015277285790373352
9954,2019-09-06,29.790000915527344,30.15999984741211,29.790000915527344,30.15999984741211,3846400.0,-0.010627688088262643,1.0,-0.7115357810952622,57.98322492955624,52.167950932552465,-0.3082728330307525,-0.31596002073126783,0.33038029700631455,0.7235033569821177,27.149296368851477,0.3699989318847656,0.04914108039235998,0.28400087356567383,-0.22068908277991284,0.7886908299112605,0.031655895392880495,0.5363458517384672,-0.7391977346862006,56.97689891946541,-4.058091457744354,0.25234497817279417,9,-0.21000099182128906,-0.4350013732910156,0.4974989891052246,0.8249988555908203,2.3600006103515625,4,0.03826785346133499,1.0714373297002597,30.11000061035156,1.04255422762413,29.690000534057614,3.9332943390470305,29.68000030517578,0.03826785346133499
9955,2019-09-09,29.35000038146973,29.479999542236328,29.20000076293945,29.36000061035156,5161100.0,-0.01477007453961754,1.240007324274658,0.027027723650141118,48.20142996420643,52.207762993542055,0.1296890930672383,0.12825346916022085,0.7269466352061507,1.1438607403218306,25.583967783650547,0.5900001525878942,0.027476493615722575,-0.15449972152709535,-0.6609416853336683,0.35194224227947757,-0.4077207034303818,0.09872126037619111,-0.23264540063432904,15.62497516470834,-43.28655165400988,0.25322098190328723,9,0.22999954223632457,0.00499916076659801,0.8574995994567836,1.264999389648434,2.569999694824215,0,0.049744431533105926,1.0,29.790000915527344,1.0714373297002597,30.11000061035156,1.04255422762413,29.690000534057614,0.049744431533105926
9956,2019-09-10,30.0,30.0,29.31999969482422,29.399999618530273,5580600.0,0.022146494380989923,1.2666662428116844,-59.99866488655798,56.886221389739156,54.27761244741192,-0.4903577526902012,-0.49266158884814715,0.04597318978300535,0.4814707028969849,23.441866788959537,0.6800003051757812,0.007253043164052286,0.46099987030029155,-0.08231956876427304,1.0043193093648561,0.18934015076801103,0.7326595898325721,-0.8200863271699959,83.3333333333334,25.597196433685873,0.27165971953228224,9,-0.4200000762939453,-0.6450004577636719,0.20000028610229492,0.6149997711181641,2.4099998474121094,1,0.006999969482421875,1.240007324274658,29.35000038146973,1.0,29.790000915527344,1.0714373297002597,30.11000061035156,0.006999969482421875
9957,2019-09-11,30.75,30.75,29.770000457763672,29.989999771118164,5699400.0,0.02499999999999991,1.5789453871038175,1.2666662428116844,62.79070455146961,57.045604161860396,-1.111074285411,-1.2176699025008482,-0.713061868885049,-0.2747682213186522,22.33869826417969,0.9799995422363281,0.014635238425022123,1.1554998397827134,0.38815365033030247,1.9228460292351244,0.771826745056508,1.539172934508919,-1.5499992370605504,100.0,45.64323930582651,0.38367309472620476,9,-0.7950000762939453,-1.1000003814697266,-0.8649992942810059,-0.41499996185302734,1.3400001525878906,2,-0.014308960457158126,1.2666662428116844,30.0,1.240007324274658,29.35000038146973,1.0,29.790000915527344,-0.014308960457158126
9958,2019-09-12,30.8799991607666,30.940000534057614,30.54999923706055,30.85000038146973,4569200.0,0.004227614984279704,4.1999643965211835,0.03947206613477958,63.45178107298618,58.705730791494496,-1.087347512423701,-1.2793734271561377,-0.8575417654560908,-0.4082379903800515,21.36840400456957,0.3900012969970632,0.06358541118352434,1.2004990577697754,0.2676941677116993,2.1333039478278515,0.7340966127407391,1.6669015027988117,-1.5599994659423828,96.55164475955914,44.839795029007966,0.46640244502903744,9,-0.80999851226807,-0.909998893737793,-1.1649994850158691,-0.7049999237060511,1.1499996185302734,3,-0.010362684699511848,1.5789453871038175,30.75,1.2666662428116844,30.0,1.240007324274658,29.35000038146973,-0.010362684699511848
9959,2019-09-13,30.8799991607666,31.38999938964844,30.809999465942386,30.920000076293945,6400500.0,0.0,-5.444432670707668,-1.3334181078333216,70.02800117753485,60.40196312586137,-0.9400824242004013,-1.2107075263026132,-0.881992414397768,-0.4120631832593489,20.44678137432768,0.5799999237060547,0.174944155260782,1.1174990653991692,0.06865302168646892,2.1663451091118695,0.5930760435428191,1.6419220872555194,-1.3979993820190444,76.71230371280005,20.86024394925868,0.5244230218563507,9,-0.5849990844726562,-0.6849994659423828,-1.1649994850158691,-0.7049999237060511,1.7700023651123047,4,0.017810918372950013,4.1999643965211835,30.8799991607666,1.5789453871038175,30.75,1.2666662428116844,30.0,0.017810918372950013
9960,2019-09-16,31.1299991607666,31.25,30.56999969482422,30.979999542236328,4519000.0,0.008095855142302932,2.487169455135886,-3.749904634751097,71.76781069031452,62.72482095505009,-1.0531387012502584,-1.3968602918767345,-1.1514631296832647,-0.6659105182697047,19.538811220004586,0.6800003051757812,0.3062652574297964,1.2814990997314446,0.08296947439283286,2.4800287250700563,0.682234287062137,1.8807639124007522,-1.4190394287109385,87.4396006177229,27.200381829599095,0.5992648126693068,9,-0.8349990844726562,-0.9349994659423828,-1.419999599456787,-0.9549999237060511,1.6100025177002024,0,0.03276589761036108,-5.444432670707668,30.8799991607666,4.1999643965211835,30.8799991607666,1.5789453871038175,30.75,0.03276589761036108
9961,2019-09-17,31.1200008392334,31.29999923706055,30.959999084472656,31.09000015258789,3303200.0,-0.0003211796274573686,-1.344805814068228,0.2000050862759559,77.71430844677988,64.28903395426559,-0.913454738647026,-1.3231747152694027,-1.1620979219550058,-0.6574616337314154,18.891847546217644,0.3400001525878942,0.403766906855374,1.1880007743835463,-0.12121478215184922,2.497216330918942,0.5333929961158468,1.842608552651246,-1.2075563482666034,83.3334118250982,15.83378291569143,0.6546077782676983,9,-0.8250007629394531,-0.9250011444091797,-1.542501449584961,-0.945001602172848,2.059999465942383,1,0.0257069156647316,2.487169455135886,31.1299991607666,-5.444432670707668,30.8799991607666,4.1999643965211835,30.8799991607666,0.0257069156647316
9962,2019-09-18,31.21999931335449,31.399999618530273,31.059999465942386,31.190000534057614,4126600.0,0.0032133184905001055,-1.3448212359581027,0.9999364231673978,78.55155053257062,65.26389252835084,-0.8645119188084998,-1.360618227393335,-1.2710320308919378,-0.7581244689604354,18.102327109801227,0.3400001525878871,0.4769744449725337,1.2039993286132784,-0.2106514204929013,2.618650077719458,0.49667395406018855,1.9113247031663683,-1.1302482345458955,78.82350301248701,4.8180103224705135,0.7073253745530895,9,-0.9199991226196254,-1.019999504089352,-1.6724996566772425,-1.0450000762939382,1.9100017547607457,2,0.03811660987284493,-1.344805814068228,31.1200008392334,2.487169455135886,31.1299991607666,-5.444432670707668,30.8799991607666,0.03811660987284493
9963,2019-09-19,31.540000915527344,31.56999969482422,31.26000022888184,31.34000015258789,3692200.0,0.010249891390483601,1.3846266707748014,6.6669633774160735,79.57562741422629,67.66304835998083,-1.0731938657039422,-1.6236759173169268,-1.5854741566452368,-1.0735832661925002,18.021488196749957,0.3500003814697301,0.5707402008117413,1.4350008964538574,-0.12802567934207332,2.998027472249788,0.653487608555892,2.216514184351823,-1.2668150411577166,97.0001220703125,16.986191032855317,0.7815132878979659,9,-1.1550006866455078,-1.2550010681152344,-2.0175013542175293,-1.3650016784667933,1.6800003051757812,3,0.017438149051852925,-1.3448212359581027,31.21999931335449,-1.344805814068228,31.1200008392334,2.487169455135886,31.1299991607666,0.017438149051852925
9964,2019-09-20,31.68000030517578,31.71999931335449,31.35000038146973,31.61000061035156,6037900.0,0.0044387883825176555,3.933394369421059,0.34999713898798246,79.01910259981632,71.08723420838191,-1.024656509884995,-1.7045786249866595,-1.721718769882738,-1.2183986072628699,18.401711640907116,0.3699989318847585,0.6490862709781204,1.4820002555847154,-0.22439131834119408,3.188391829510625,0.6288044686217589,2.335196042547672,-1.1993242195334197,96.52182422200912,16.54430379859852,0.853195786962955,9,-1.1600008010864258,-1.3200006484985352,-2.1875009536743164,-1.5050010681152308,1.2599983215332031,4,0.011047931526184662,1.3846266707748014,31.540000915527344,-1.3448212359581027,31.21999931335449,-1.344805814068228,31.1200008392334,0.011047931526184662
9965,2019-09-23,31.59000015258789,31.790000915527344,31.520000457763672,31.54999923706055,2950800.0,-0.002840913880079343,-4.4000915541313805,0.5714441416892936,76.30855774909583,73.24527158164378,-0.6520694455434146,-1.5241803231202873,-1.6224846878380461,-1.1318706042917057,18.39640684013205,0.2700004577636719,0.6792593847189821,1.285000133514405,-0.4908673017623073,3.060867568791121,0.3970664158760471,2.172933851152763,-0.8862458859573472,75.9035756962956,-1.6533234267974137,0.8879337176383574,9,-0.8099994659423828,-1.1949996948242188,-2.135000705718994,-1.4150009155273402,1.3800010681152344,0,0.03355496575406569,3.933394369421059,31.68000030517578,1.3846266707748014,31.540000915527344,-1.3448212359581027,31.21999931335449,0.03355496575406569
9966,2019-09-24,31.57999992370605,31.68000030517578,31.399999618530273,31.63999938964844,5025600.0,-0.0003165631159713911,2.999972752414817,-1.499952317375859,76.03306914170302,74.71664542500305,-0.4407234919032206,-1.4216768081468238,-1.611235829685274,-1.1198474176745528,18.278419898477317,0.2800006866455078,0.7741891249504143,1.1699998855590792,-0.6483046075787762,2.9883043786969345,0.2608476389901533,2.079152132128005,-0.6589963272961477,71.23279797037544,-6.9297611312677105,0.9091522465689275,9,-0.4099998474121058,-1.1849994659423793,-2.1250004768371547,-1.4050006866455007,1.7100009918212926,1,0.03673216458401507,-4.4000915541313805,31.59000015258789,3.933394369421059,31.68000030517578,1.3846266707748014,31.540000915527344,0.03673216458401507
9967,2019-09-25,31.149999618530273,31.59000015258789,31.09000015258789,31.54999923706055,5628200.0,-0.01361622248937977,1.0833270417509409,6.666719649043998,64.28571054287696,74.8093042549909,0.058092799052154476,-0.8817285077749375,-1.1801221164556992,-0.6979682721719556,17.416977286465183,0.5,0.9364304875685576,0.6414996147155776,-1.1084028494844063,2.3914020789155614,-0.23345161738441433,1.5164508468155695,0.6400012969970703,8.571342935460843,-64.31831183087692,0.8749512320999919,9,0.030000686645507812,-0.7549991607666016,-1.5724997520446777,-0.975000381469723,2.3400020599365305,2,0.06516856216710565,2.999972752414817,31.57999992370605,-4.4000915541313805,31.59000015258789,3.933394369421059,31.68000030517578,0.06516856216710565
9968,2019-09-26,31.709999084472656,31.71999931335449,31.18000030517578,31.290000915527344,3719600.0,0.0179775111653373,1.454548607197686,-1.0499964237178936,74.74226195977266,75.33311100857289,-0.4154821039245995,-1.3087828140467366,-1.733445073841274,-1.2595618892157994,16.38554310330286,0.5699996948242152,1.044405941085511,1.0744991302490234,-0.6345906089663771,2.7835888694644204,0.21995426064132317,1.9290439998567237,0.06600181579590014,88.57117944861336,13.104029508132683,0.854544869607699,9,-0.529998779296875,-1.3149986267089844,-2.1499991416931152,-1.5349998474121058,1.8800010681152344,3,0.04478089008643038,1.0833270417509409,31.149999618530273,2.999972752414817,31.57999992370605,-4.4000915541313805,31.59000015258789,0.04478089008643038
9969,2019-09-27,31.60000038146973,31.8799991607666,31.440000534057614,31.71999931335449,3469500.0,-0.003468896442093805,1.0000000000000162,-0.2857129881925353,81.69018170877173,76.43559667729036,-0.21524609510862902,-1.0734635462710962,-1.627904201490363,-1.1510147828338653,16.04637603984162,0.4399986267089879,1.0700259353337067,0.8500003814697301,-0.7906539212144885,2.4906546841539523,0.029673230127620798,1.6703275328118394,-0.5100002288818395,64.55707204716755,-17.716332759698886,0.8203271513421108,9,-0.1800012588501012,-1.1600008010864293,-2.052500247955326,-1.4250011444091797,1.8700008392333949,4,0.051265848723956564,1.454548607197686,31.709999084472656,1.0833270417509409,31.149999618530273,2.999972752414817,31.57999992370605,0.051265848723956564
9970,2019-09-30,31.489999771118164,31.899999618530273,31.440000534057614,31.670000076293945,6774700.0,-0.0034810319311283644,-2.2857220708446286,1.5000158947135072,74.75085624847523,76.10632421081208,-0.05454512081226781,-0.8544805921400211,-1.5066454289864097,-1.0336995644541105,16.164636844352668,0.4599990844726598,1.0834715315245447,0.6429997444152846,-0.926794998851598,2.2127944876821672,-0.14189762721815669,1.427897116048726,-0.3841996383666988,49.38270151387067,-31.403486888896026,0.7848973716334415,9,-0.010000228881835938,-1.0399999618530273,-1.934999942779541,-1.3150005340576136,2.0799999237060547,0,0.046046327917751206,1.0000000000000162,31.60000038146973,1.454548607197686,31.709999084472656,1.0833270417509409,31.149999618530273,0.046046327917751206
9971,2019-10-01,31.309999465942386,31.54999923706055,31.170000076293945,31.489999771118164,3859600.0,-0.0057161100820607436,1.5333341810459564,0.9999999999999802,61.47541432123711,74.20897574288612,0.17348453018673737,-0.5756157151559727,-1.3169240754258347,-0.8456006887931657,16.22614394745886,0.3799991607666051,1.0730500886786913,0.3814994812011747,-1.0999542190492058,1.8629531814515552,-0.3592273689240173,1.1222263313263667,-0.17243135375976948,27.160426963805527,-49.08051666189933,0.7407268501251907,10,0.18500041961669567,-0.8599996566772496,-1.7624998092651403,-1.135000228881836,2.0000019073486293,1,0.053018261995386284,-2.2857220708446286,31.489999771118164,1.0000000000000162,31.60000038146973,1.454548607197686,31.709999084472656,0.053018261995386284
9972,2019-10-02,30.57999992370605,31.309999465942386,30.559999465942386,31.26000022888184,4546500.0,-0.023315220526605174,-1.0833298012122445,3.7777730682830795,45.06579731640806,70.37455017646187,0.8975388157209316,0.2366101898443418,-0.5832290716669455,-0.12411965647751799,16.73142123453422,0.75,1.0128737991809125,-0.39300003051758026,-1.7674140125056574,0.9814139514704969,-1.0802070215116188,0.29420696047645833,1.3199996948242223,1.4925713049389369,-69.19755671147807,0.6872069909940389,10,0.649999618530277,-0.13000011444091442,-1.0650000572204554,-0.4050006866455007,2.670000076293949,2,0.08862004573520155,1.5333341810459564,31.309999465942386,-2.2857220708446286,31.489999771118164,1.0000000000000162,31.60000038146973,0.08862004573520155
9973,2019-10-03,30.56999969482422,30.6299991607666,30.239999771118164,30.57999992370605,4346000.0,-0.00032701860388428816,6.0909816025385375,0.014706212343900646,44.91803709264782,66.58554289788759,0.8442571126611256,0.2981243604654651,-0.5769880994800829,-0.1277323775312098,17.865731996304678,0.3899993896484375,0.9324099026713171,-0.4260002136230483,-1.7542263282203834,0.9022259009742903,-1.0901132709217158,0.23811284367561925,1.303199920654297,19.87951530360167,-47.98138170480643,0.6641130572986689,10,0.5,-0.11999988555908203,-1.054999828338623,-0.3950004577636683,3.1500015258789062,3,0.09551854801414894,-1.0833298012122445,30.57999992370605,1.5333341810459564,31.309999465942386,-2.2857220708446286,31.489999771118164,0.09551854801414894
9974,2019-10-04,30.93000030517578,30.95000076293945,30.29999923706055,30.59000015258789,3376000.0,0.011776271309957398,2.421051046529164,-33.999237078020855,46.83545908281821,63.310754157190075,0.4097729413788258,0.02941689105089651,-0.9321289464334654,-0.4952392908653991,18.788231140680207,0.6500015258788991,0.8429736610418175,-0.12299957275390483,-1.3251747374060372,1.079175591898224,-0.724087155079971,0.47808800957216135,0.8778713165283207,41.566301053178265,-22.834123718807774,0.6010875823260646,10,0.1399993896484375,-0.40000057220458984,-1.4250006675720215,-0.7550010681152308,2.700000762939453,4,0.0860006408395344,6.0909816025385375,30.56999969482422,-1.0833298012122445,30.57999992370605,1.5333341810459564,31.309999465942386,0.0860006408395344
9975,2019-10-07,30.809999465942386,30.95000076293945,30.540000915527344,30.85000038146973,3384900.0,-0.003879755514044181,2.4166415004372706,-0.11764969875124819,45.25991850314571,59.89151519735038,0.4553835301808782,0.2786942241904633,-0.8130758555218414,-0.37649320514583096,18.519621645343904,0.4099998474121058,0.7099018594969131,-0.3160003662109325,-1.2241020762407153,0.5921013438188503,-0.7700512212258239,0.13805048880395887,0.9351572817382774,43.511444824458486,-17.730112866989423,0.4540508550148917,10,0.2600002288818324,-0.2599992752075231,-1.3049998283386266,-0.6350002288818359,2.9200000762939418,0,0.08633566377374091,2.421051046529164,30.93000030517578,6.0909816025385375,30.56999969482422,-1.0833298012122445,30.57999992370605,0.08633566377374091
9976,2019-10-08,30.209999084472656,30.76000022888184,30.209999084472656,30.75,4880700.0,-0.01947420940831157,-1.0370378219528522,13.49971390425329,36.604779903742255,56.815856237446525,0.9394004061049337,0.943613420828747,-0.2126329528809734,0.2302470474731919,19.71900125597335,0.6000003814697301,0.5483301588767162,-0.9265007019042955,-1.7831844139527817,-0.0698169898558092,-1.3548425579285386,-0.4981588458800523,1.474951384145509,0.0,-56.57960533426245,0.4283418560242438,10,0.8450002670288086,0.34000110626220703,-0.7049994468688965,-0.03499984741210582,3.6000022888183594,1,0.11122147342528499,2.4166415004372706,30.809999465942386,2.421051046529164,30.93000030517578,6.0909816025385375,30.56999969482422,0.11122147342528499
9977,2019-10-09,30.309999465942386,30.479999542236328,30.10000038146973,30.29999923706055,2789000.0,0.0033101749255308732,1.1714214091476578,-0.01851891097641956,32.676041506042054,52.14183174258757,0.7908854208922165,0.8526763069765622,-0.30005877808921966,0.13987185007120573,19.735107974387333,0.379999160766598,0.3982792244620086,-0.8045002937316852,-1.723320915150257,0.11432032768688671,-1.263910604440973,-0.34508998302239746,1.28645391962705,24.70576355619404,-25.655452326444706,0.4594103107092865,10,0.6900005340576136,0.24000072479247692,-0.8099999427795446,-0.13500022888183594,3.3099994659423864,2,0.09897729990789217,-1.0370378219528522,30.209999084472656,2.4166415004372706,30.809999465942386,2.421051046529164,30.93000030517578,0.09897729990789217
9978,2019-10-10,30.559999465942386,30.61000061035156,30.1200008392334,30.25,4120600.0,0.008248103081655023,1.3902325559758149,30.99923707800913,34.69944942271471,46.92063926635902,0.4029806730394263,0.6086809197576137,-0.5314185220571943,-0.0973547903241716,19.357527682066504,0.4899997711181605,0.24548672239493996,-0.538500308990475,-1.4852352958362935,0.40823467785534007,-1.0118678024133843,-0.06513281556756567,0.9167376792990751,54.11751506243804,9.19893350604044,0.4733674934229081,10,0.44000053405761363,-0.009999275207523084,-1.1449999809265172,-0.38500022888183594,3.350000381469723,3,0.08802357922340565,1.1714214091476578,30.309999465942386,-1.0370378219528522,30.209999084472656,2.4166415004372706,30.809999465942386,0.08802357922340565
9979,2019-10-11,31.43000030517578,31.739999771118164,30.809999465942386,30.940000534057614,7113900.0,0.028468614346769394,-1.4799945068499214,1.5806471460477756,48.19820090727885,43.970344228448305,-0.551686352973995,-0.229783646433539,-1.3751867156139213,-0.9578561491772319,18.590229307761827,1.1800003051757777,0.19216652333619777,0.30400047302246236,-0.6479486535459245,1.2559495995908456,-0.17197409026173105,0.7799750363066558,-1.3299999237060511,81.09758650527075,38.44197484880227,0.47597456328419224,10,-0.5100002288818359,-0.880000114440918,-1.9775009155273438,-1.2550010681152308,2.220001220703125,4,0.07286035295234261,1.3902325559758149,30.559999465942386,1.1714214091476578,30.309999465942386,-1.0370378219528522,30.209999084472656,0.07286035295234261
9980,2019-10-14,32.150001525878906,32.580001831054695,31.6200008392334,31.85000038146973,13882700.0,0.02290808825046553,-1.5263176387031223,0.6122475194724699,55.533992448385916,43.31018624257595,-1.3055090236280762,-0.9164369600743569,-2.0581136951740255,-1.6613602604242388,18.67842141823758,1.1500015258789134,0.05507938070530827,0.9730015754699721,-0.0834101411054533,2.0294132920453976,0.4447957171822594,1.5012074337576848,-2.030000686645508,82.66128815175692,41.81858057876085,0.5282058582877128,10,-0.8100004196166921,-1.260000228881836,-2.682501792907715,-2.050002098083496,1.4199981689453125,0,0.046034198195761045,-1.4799945068499214,31.43000030517578,1.3902325559758149,30.559999465942386,1.1714214091476578,30.309999465942386,0.046034198195761045
9981,2019-10-15,31.920000076293945,32.110000610351555,31.520000457763672,32.060001373291016,10662100.0,-0.007154010534021982,3.9166726271370607,-0.46666920978848137,57.77777520896044,44.722628230637326,-1.0950338625619729,-0.6571194291138767,-1.7710244546601217,-1.4209815047100705,18.63138892203114,0.6300010681152344,-0.10774181534723937,0.7030001640319838,-0.40370927772817566,1.809709605792147,0.1496454431519041,1.2563548849120636,-1.7015991973876936,73.38704157325382,27.28647832171255,0.5533547208800811,10,-0.5799989700317312,-0.9699993133544886,-2.452500343322754,-1.9150009155273438,1.8599987030029297,1,0.05670424378496852,-1.5263176387031223,32.150001525878906,-1.4799945068499214,31.43000030517578,1.3902325559758149,30.559999465942386,0.05670424378496852
9982,2019-10-16,32.40999984741211,32.419998168945305,31.54999923706055,31.6299991607666,7266800.0,0.015350869985807813,1.175004589572979,-5.571381861282544,57.172131788278264,46.0841943079296,-1.450706564361731,-1.1103230935515924,-2.2167307196635875,-1.9046748159831033,18.552539650479442,0.869998931884755,-0.20990170260220964,1.1334999084472663,-0.09512896195160181,2.362128778846138,0.5191854732478305,1.7478143436467022,-2.0971349304199194,93.0893530446619,50.19805667867713,0.6143144351994353,10,-1.0699987411498952,-1.2349987030029261,-2.942500114440918,-2.4200000762939453,1.259998321533196,2,0.043196591560326514,3.9166726271370607,31.920000076293945,-1.5263176387031223,32.150001525878906,-1.4799945068499214,31.43000030517578,0.043196591560326514
9983,2019-10-17,32.09000015258789,32.40999984741211,31.84000015258789,32.330001831054695,5082200.0,-0.00987348646500441,1.8500147820364878,-0.3076941887050917,54.81335172479948,46.9706268237053,-0.9972967278646259,-0.7873752893777528,-1.8620126409083468,-1.576652657747168,18.22088719724811,0.5699996948242188,-0.25156664801137296,0.7860002517700195,-0.49112539884838924,2.0631259023884283,0.14743742646081515,1.424563077079224,-1.6864497590332022,72.31632634368187,30.83687693184801,0.6385628253092046,10,-0.7499990463256765,-0.7499990463256765,-2.2875003814697266,-2.1700000762939453,1.7299995422363281,3,0.047678366220683666,1.175004589572979,32.40999984741211,3.9166726271370607,31.920000076293945,-1.5263176387031223,32.150001525878906,0.047678366220683666
9984,2019-10-18,32.029998779296875,32.22999954223633,31.76000022888184,32.009998321533196,6166600.0,-0.001869784138538777,1.238081397989102,-0.08333465787175884,55.357125962424526,48.09253876362517,-0.8547360623977411,-0.7376269949743239,-1.7675966736086188,-1.4972402692117974,17.59817036848986,0.46999931335448863,-0.18332319072646186,0.7084989547729492,-0.5995377641991553,2.0165356737450537,0.05448059528689697,1.3625173142590015,-1.5393903282421846,48.112986868101295,7.317924188853901,0.6540183594860516,10,-0.6899976730346609,-0.6899976730346609,-2.009998321533203,-2.1299991607666016,1.8300018310546804,4,0.0586950090466567,1.8500147820364878,32.09000015258789,1.175004589572979,32.40999984741211,3.9166726271370607,31.920000076293945,0.0586950090466567
9985,2019-10-21,32.650001525878906,32.65999984741211,32.080001831054695,32.080001831054695,3524600.0,0.019356939438373688,-1.0350818487237747,28.499332443247198,62.22627591144482,50.939371653369896,-1.3256977145398992,-1.3430017619955557,-2.331408469809574,-2.094668320476174,17.010865650747633,0.6300010681152344,-0.08894822108499767,1.2755016326904283,-0.15820570550772572,2.7092089708885823,0.5586479635913548,1.9923553017895053,-2.0758173396242157,99.12295378190628,54.26498152131644,0.7168536690990764,10,-1.2700014114379883,-1.2700014114379883,-2.405001640319824,-2.6800022125244105,1.4499969482421804,0,0.030627869931564522,1.238081397989102,32.029998779296875,1.8500147820364878,32.09000015258789,1.175004589572979,32.40999984741211,0.030627869931564522
9986,2019-10-22,32.740001678466804,33.25,32.389999389648445,32.650001525878906,5747700.0,0.0027565129672830757,-1.8196536780294217,0.1578950890765895,72.3140230434052,55.34359182418802,-1.138836743236773,-1.414145612660075,-2.360756682069301,-2.159265532550428,16.91422971379123,0.8600006103515554,-0.016046437993665563,1.3075016975402889,-0.2497420980379914,2.864745493118569,0.5288797997511452,2.086123595329429,-2.0406685525426695,70.0001121969284,18.844710018870373,0.7786218977891407,10,-1.0550012588501048,-1.0650014877319407,-2.495001792907722,-2.7700023651123082,1.55999755859375,1,0.02535119040336853,-1.0350818487237747,32.650001525878906,1.238081397989102,32.029998779296875,1.8500147820364878,32.09000015258789,0.02535119040336853
9987,2019-10-23,33.18000030517578,33.27000045776367,32.790000915527344,32.799999237060554,4940900.0,0.013439175447518936,-1.4000114441572808,4.222226931716622,74.76277613986525,59.79507257053808,-1.2615815240818016,-1.785824060390258,-2.7443785458474963,-2.577750956208675,17.604852754365137,0.5299987792968679,0.09413024099549006,1.6460002899169908,-0.08827917057960377,3.3802797504135853,0.7788605596686935,2.513140020165288,-2.2766138293255764,94.03972589762212,37.32005329706016,0.8671397302482965,10,-1.140000343322754,-1.494999885559082,-2.935000419616699,-3.2100009918212855,0.8499984741210938,2,0.018083136485911977,-1.8196536780294217,32.740001678466804,-1.0350818487237747,32.650001525878906,1.238081397989102,32.029998779296875,0.018083136485911977
9988,2019-10-24,33.130001068115234,33.439998626708984,32.950000762939446,33.22999954223633,4908300.0,-0.001506908878863067,-1.1304297347950492,-0.26315313958741643,72.17739702638598,62.45942769488332,-0.9037262408453728,-1.7117495375661385,-2.622591760443999,-2.5123783560497053,18.167882901874094,0.48999786376953836,0.30887060385290255,1.525000953674315,-0.35016182272131857,3.4001637300699485,0.5874195654765018,2.4625823418721318,-1.9899531940736814,81.54774677197962,21.96483346359929,0.9375813881978162,10,-0.6500015258789062,-1.360001564025879,-2.8800010681152344,-3.155001640319824,1.05999755859375,3,0.01629933846726539,-1.4000114441572808,33.18000030517578,-1.8196536780294217,32.740001678466804,-1.0350818487237747,32.650001525878906,0.01629933846726539
9989,2019-10-25,33.220001220703125,33.240001678466804,32.939998626708984,33.029998779296875,3448000.0,0.002716575601759086,1.60868411450549,-1.9000534065766383,74.44217858409903,64.5603372655181,-0.7969168972957519,-1.7646341679502058,-2.639567936186726,-2.5957463458065533,18.488224177189693,0.3000030517578196,0.5550344994349636,1.5340010643005364,-0.4754032344562873,3.54340536305736,0.5292989149221228,2.53870321367895,-1.8039592563414786,83.82368203301395,21.290453249168337,1.004702149378412,10,-0.7400016784667969,-1.4500017166137695,-2.8850011825561523,-3.160001754760742,0.9699974060058594,4,0.0180613621936645,-1.1304297347950492,33.130001068115234,-1.4000114441572808,33.18000030517578,-1.8196536780294217,32.740001678466804,0.0180613621936645
9990,2019-10-28,32.939998626708984,33.209999084472656,32.900001525878906,33.049999237060554,3301200.0,-0.00842873521087173,-2.2632212986387183,-0.5789431416640272,79.60948658072994,66.98608297349249,-0.4392615414851093,-1.4444913035661386,-2.2944146459660537,-2.3165803178062525,18.758005770354195,0.31999969482421875,0.7923229874915556,1.1814985275268555,-0.9014180990879481,3.2644151541416555,0.14004021421945367,2.2229568408342573,-1.2810818628656584,52.3809177804982,-17.316207089391263,1.0414583133074,10,-0.44499969482421875,-1.169999122619629,-2.4999990463256836,-2.804999351501465,1.6200027465820312,0,0.027929630297452324,1.60868411450549,33.220001220703125,-1.1304297347950492,33.130001068115234,-1.4000114441572808,33.18000030517578,0.027929630297452324
9991,2019-10-29,32.970001220703125,33.02000045776367,32.709999084472656,32.900001525878906,3131600.0,0.0009108255994223491,2.647114262633516,-0.6363573311138443,79.29510606556474,69.44419122652432,-0.3404613114249315,-1.416372391044007,-2.2588641911066247,-2.3392699327958084,19.58305064852752,0.3100013732910156,0.9237875908682653,1.1285010337829604,-1.010700726191736,3.267702793757657,0.0589001537956122,2.1981019137703086,-1.0973546333159199,35.61675332479816,-38.128557511067804,1.0696008799873484,10,-0.37000179290771484,-1.2000017166137695,-2.382500648498535,-2.8000011444091797,1.3499984741210938,1,0.03427349746982711,-2.2632212986387183,32.939998626708984,1.60868411450549,33.220001220703125,-1.1304297347950492,33.130001068115234,0.03427349746982711
9992,2019-10-30,33.290000915527344,33.31999969482422,32.860000610351555,32.860000610351555,3455900.0,0.009705783529764478,-1.1395291070065805,6.1428882833788485,79.60949501711437,72.19931825900376,-0.5839098721593032,-1.6052371512790202,-2.5111422686215974,-2.6447524653335357,21.695356668243438,0.45999908447266336,0.9737863860592846,1.3130006790161133,-0.8330576899760942,3.4590590480083208,0.2399714945200131,2.386029863512217,-1.2292720834215274,79.45235544639824,3.0910695766773273,1.073029184496103,10,-0.6900014877319336,-1.5200014114379883,-2.507500648498535,-3.1200008392333984,1.079998016357429,2,0.030339390019725743,2.647114262633516,32.970001220703125,-2.2632212986387183,32.939998626708984,1.60868411450549,33.220001220703125,0.030339390019725743
9993,2019-10-31,33.490001678466804,33.509998321533196,33.02000045776367,33.279998779296875,5144300.0,0.006007832905951416,2.9200427252614767,0.4883784886712528,76.14208258701655,74.50875788395844,-0.6307680052460327,-1.6603913494069964,-2.6467934353727287,-2.827648319528521,23.400334279871977,0.48999786376952414,1.0415857452069268,1.3670013427734418,-0.7733204847073196,3.507323170254203,0.29684042903306107,2.4371622565138225,-1.2637604710086094,97.50041723291308,20.840257205514163,1.0701609137403798,10,-0.6950016021728587,-1.6850023269653391,-2.7025012969970774,-3.3200016021728587,0.21999740600585227,3,0.016124128807591953,-1.1395291070065805,33.290000915527344,2.647114262633516,32.970001220703125,-2.2632212986387183,32.939998626708984,0.016124128807591953
9994,2019-11-01,33.59000015258789,33.59999847412109,33.27000045776367,33.52000045776367,3393100.0,0.002985920248113505,6.333587656833825,0.33332727834188985,71.68667846309404,75.55991372303056,-0.5433479319446235,-1.634703680620401,-2.6818878310736523,-2.9185686658598975,25.864946914768517,0.32999801635741477,1.0874067299848313,1.3339998245239286,-0.82468899170334,3.4926886407511937,0.2546554164102943,2.413344232637563,-1.1840329491591959,98.87659231573792,22.026439000022535,1.0793444081136332,11,-0.595001220703125,-1.7400007247924805,-2.802499771118164,-3.4200000762939453,0.20999908447266336,4,0.017862413557472534,2.9200427252614767,33.490001678466804,-1.1395291070065805,33.290000915527344,2.647114262633516,32.970001220703125,0.017862413557472534
9995,2019-11-04,33.470001220703125,33.830001831054695,33.330001831054695,33.580001831054695,4731300.0,-0.0035724599982033256,-1.5641065769397233,-1.5714441416894749,74.14328385523899,75.76316492434542,-0.3294443591319194,-1.3757413207614348,-2.485113040971335,-2.78929888591982,28.544345511313228,0.5,1.1756212963545494,1.081000804901123,-1.029813549423217,3.191815159225463,0.02559362773895657,2.136407982063293,-0.8729890139636467,67.8571671855092,-9.041459673267568,1.0554071771621696,11,-0.20000076293945312,-1.5050001144409109,-2.54000186920166,-3.255002021789551,0.289997100830071,0,0.021511723326753218,6.333587656833825,33.59000015258789,2.9200427252614767,33.490001678466804,-1.1395291070065805,33.290000915527344,0.021511723326753218
9996,2019-11-05,33.56999969482422,33.700000762939446,33.209999084472656,33.40999984741211,7443800.0,0.0029877045256645474,1.3333303058101649,-1.454535996670734,70.56734758477208,75.29700619600175,-0.33450272219038624,-1.2765602713128814,-2.506557812269648,-2.884779739258434,30.640732889476503,0.49000167846678977,1.2790085172489007,1.0129992485046415,-0.8924518887130901,2.918450385722373,0.06027367989577215,1.9657248171135073,-0.7510493557079982,73.19568979078147,-1.5865560938781584,0.9527255686088667,11,-0.2999992370605469,-1.6049985885620046,-2.6050000190734863,-3.3450002670288086,0.029998779296867895,1,0.029490666889086414,-1.5641065769397233,33.470001220703125,6.333587656833825,33.59000015258789,2.9200427252614767,33.490001678466804,0.029490666889086414
9997,2019-11-06,33.310001373291016,33.68000030517578,33.169998168945305,33.59000015258789,6519400.0,-0.007744960497371944,1.2174050055562315,-1.7499940395298381,72.10145428310008,75.28856811341441,-0.06048512606937351,-0.8224531649154798,-2.159736032207917,-2.613586561217211,32.61763938577234,0.5100021362304759,1.2884479190733487,0.6030008316040067,-1.0071008710052354,2.213102534213249,-0.20205001970061431,1.4080516829086278,-0.30906176562587007,35.8025214635223,-37.668549265476784,0.8050508513046208,11,-0.04000091552734375,-1.3450002670288015,-2.3375015258789062,-3.0850019454956055,2.329998016357422,2,0.03032117321805483,1.3333303058101649,33.56999969482422,-1.5641065769397233,33.470001220703125,6.333587656833825,33.59000015258789,0.03032117321805483
9998,2019-11-07,33.25,33.470001220703125,33.029998779296875,33.200000762939446,8650500.0,-0.0018013020359443077,-1.2564042372135333,-0.17856948228885372,72.10145428310008,75.02848763552564,0.020482079380194307,-0.58034533146661,-2.011495923366816,-2.5448609751579845,34.848308181539785,0.44000244140625,1.2418317153654144,0.40849943161011026,-0.8595251604939023,1.6765240237141263,-0.225512864441896,1.0425117276621165,0.5800018310546946,27.50004768353368,-47.14713080337265,0.6340122960520078,11,0.020000457763671875,-1.2849988937377859,-2.4100003242492676,-3.02500057220459,3.0,3,0.03368417840254945,1.2174050055562315,33.310001373291016,1.3333303058101649,33.56999969482422,-1.5641065769397233,33.470001220703125,0.03368417840254945
9999,2019-11-08,33.720001220703125,33.72999954223633,33.09000015258789,33.200000762939446,7032600.0,0.014135375058740518,1.3703808359883298,10.400167849239528,70.49807365140983,74.01610842115673,-0.4147509227832771,-0.9170042372681735,-2.390490950970978,-3.008106511426753,36.53898475821036,0.6399993896484375,1.1453815836028198,0.7640006065368681,-0.3742977941484469,1.902299007222183,0.1948514061942106,1.3331498068795256,0.09400054931641222,86.24997615823227,14.091625601025086,0.5691492003426578,11,-0.4500007629394531,-1.7550001144409109,-2.9600014686584473,-3.495001792907715,2.25,4,-0.000296623246393235,-1.2564042372135333,33.25,1.2174050055562315,33.310001373291016,1.3333303058101649,33.56999969482422,-0.000296623246393235
10000,2019-11-11,33.630001068115234,33.790000915527344,33.459999084472656,33.75,4862500.0,-0.0026690435744299856,2.300005722024071,-0.23076697355389775,67.04979274944597,72.65551805269911,-0.24203325118538288,-0.7488343016308789,-2.21639115804782,-2.9143602076726687,37.32856405879522,0.3300018310546875,1.074321937863651,0.6000004768371596,-0.5097465386308215,1.7097474923051372,0.0451269691031726,1.1548739845711467,0.16832064208985287,78.94744767354314,6.246921337349761,0.5548735077339894,11,-0.2849998474121094,-1.6649999618530202,-2.8300013542175293,-3.405001640319824,2.3400001525878906,0,0.00505495579976345,1.3703808359883298,33.720001220703125,-1.2564042372135333,33.25,1.2174050055562315,33.310001373291016,0.00505495579976345
10001,2019-11-12,33.72999954223633,33.779998779296875,33.52000045776367,33.630001068115234,3765400.0,0.0029734900667577335,1.6000228885328451,-0.8333280350955272,62.11451819711058,70.71163173936534,-0.2490824292937006,-0.7444477099048044,-2.2335850126030934,-3.0133460993257017,38.35355892231425,0.2599983215332031,0.9845566447832397,0.6094989776611328,-0.41070740670765105,1.6297053620299167,0.09939578547674444,1.1196021698455212,0.060001373291015625,92.10510465291371,21.19075657026623,0.5101031921843905,11,-0.30499839782714844,-1.764998435974114,-2.919999599456787,-3.505000114440918,1.9900016784667969,1,0.0008893797718350083,2.300005722024071,33.630001068115234,1.3703808359883298,33.720001220703125,-1.2564042372135333,33.25,0.0008893797718350083
10002,2019-11-13,33.810001373291016,33.86999893188477,33.59000015258789,33.77000045776367,4269500.0,0.0023718301850110812,2.500071527347067,0.4000152590218967,64.7825957156031,69.44946653143052,-0.27665875498030346,-0.7527827397868379,-2.228467730536803,-3.0891454447293576,39.13408989724789,0.2799987792968821,0.897290985474406,0.6195007324218764,-0.38747493229894303,1.6264763971426959,0.11601290006146314,1.1229885647822897,-0.7800025939941406,92.85743479820631,22.326131089100855,0.5034878323604106,11,-0.3600025177001953,-1.8250017166137624,-3.0075016021728516,-3.5850019454956055,2.020000457763672,2,-0.006211265620823858,1.6000228885328451,33.72999954223633,2.300005722024071,33.630001068115234,1.3703808359883298,33.720001220703125,-0.006211265620823858
10003,2019-11-14,33.61999893188477,33.959999084472656,33.59000015258789,33.84000015258789,3897600.0,-0.005619711141341188,-1.6428610354223434,-5.499904634750919,58.33326710609779,67.96575415843094,-0.07406578877469627,-0.46618084864157794,-1.9673389785786632,-2.8934479667762147,39.997062760847136,0.3699989318847656,0.807977827232591,0.3529983520507898,-0.526334240964502,1.2323309450660815,-0.0866679444568561,0.7926646485584357,-0.5732001495361416,60.919474711157726,-7.602834548861672,0.4396662965076469,11,-0.1250000000000071,-1.5799989700317454,-2.844998836517341,-3.3949995040893626,2.0400009155273366,3,0.060083299284341196,2.500071527347067,33.810001373291016,1.6000228885328451,33.72999954223633,2.300005722024071,33.630001068115234,0.060083299284341196
10004,2019-11-15,33.90999984741211,33.90999984741211,33.610000610351555,33.700000762939446,5102900.0,0.008625845471169846,1.8571480472298587,-0.9545359966708913,70.12447607349546,67.51921996045942,-0.3507905525933239,-0.640978541916617,-2.1710611522203003,-3.170261504158841,41.07616368518588,0.299999237060554,0.6965291410117089,0.5489992141723619,-0.15875884680587404,1.2567572751505978,0.1951201836832439,0.9028782446614798,-0.8266730529785207,90.00015258789062,18.63318203094319,0.35387903048911784,11,-0.41500091552734375,-1.5250005722045898,-3.1349997520446777,-3.685000419616699,1.7099990844726634,4,0.06900619767376592,-1.6428610354223434,33.61999893188477,2.500071527347067,33.810001373291016,1.6000228885328451,33.72999954223633,0.06900619767376592
10005,2019-11-18,33.650001525878906,34.150001525878906,33.560001373291016,33.84999847412109,6882400.0,-0.007667305299414395,-2.105286405525328,-0.9523705722070184,62.878796636129884,66.6649365217214,-0.06992769185194447,-0.31855389907470766,-1.8118417087583367,-2.900529547557994,41.83836855946637,0.5900001525878906,0.6028241063611119,0.23900089263916158,-0.39468154176714165,0.8726833270454648,-0.07784032456399359,0.5558421098423167,-0.5316078398437583,20.635055191915278,-52.97158846832827,0.31684121720315234,11,-0.060001373291015625,-0.8150005340576172,-2.915001392364502,-3.425002098083496,1.8799972534179688,0,0.06894501009279286,1.8571480472298587,33.90999984741211,-1.6428610354223434,33.61999893188477,2.500071527347067,33.810001373291016,0.06894501009279286
10006,2019-11-19,33.56999969482422,33.709999084472656,33.419998168945305,33.689998626708984,5148100.0,-0.0023774688685573864,2.6250149011754935,0.6000038147554955,55.833304193303334,64.85736428952177,0.011258042660230672,-0.18254146123916115,-1.6524572958635986,-2.8082863787519443,41.89900307776367,0.29000091552735086,0.5351225199890166,0.11749916076659872,-0.4346211637198252,0.6696194852530226,-0.15856100147661323,0.39355932300981067,-0.38970953839844213,20.548059738930363,-50.15789096131397,0.27606016224321017,11,0.020000457763671875,-0.7349987030029297,-2.4549984931945765,-3.0049991607665945,1.9500007629394531,1,0.07149245003564708,-2.105286405525328,33.650001525878906,1.8571480472298587,33.90999984741211,-1.6428610354223434,33.61999893188477,0.07149245003564708
10007,2019-11-20,33.779998779296875,33.84999847412109,33.5,33.59999847412109,3554100.0,0.006255558128736904,1.1874925494123503,-1.5000158947134776,56.01653774255373,63.07015134057218,-0.13975778636535807,-0.36394507174786384,-1.8031753347380501,-2.997832835739633,42.0116337445495,0.34999847412108664,0.4726235064384241,0.29749832153320455,-0.25747419894798895,0.852470842014398,0.020012061292604244,0.5749845817738048,-0.541525940703913,49.3149253263385,-17.25807367344803,0.2774862602405982,11,-0.15999794006347656,-0.9299983978271484,-2.634997844696038,-3.2149982452392507,1.8899993896484375,2,0.05743050655748516,2.6250149011754935,33.56999969482422,-2.105286405525328,33.650001525878906,1.8571480472298587,33.90999984741211,0.05743050655748516
10008,2019-11-21,33.669998168945305,33.810001373291016,33.47999954223633,33.77000045776367,3395700.0,-0.0032563828989534693,2.6666030898340645,-0.5555673292926043,51.652850222812674,60.97623762628361,0.04032551069318657,-0.22284009477053957,-1.6381405514374734,-2.871164724040522,41.94794964970598,0.3300018310546875,0.42266555210206747,0.16049785614013246,-0.37444800366341013,0.695443715943675,-0.10697507376163884,0.42797078604190375,-0.37683360911518804,34.246417858971476,-27.07381230193684,0.2674729299017718,11,0.11500167846680398,-0.7149972915649343,-2.412497043609605,-3.104997634887681,2.210002899169929,3,0.06415217640556947,1.1874925494123503,33.779998779296875,2.6250149011754935,33.56999969482422,-2.105286405525328,33.650001525878906,0.06415217640556947
10009,2019-11-22,33.81999969482422,33.84000015258789,33.549999237060554,33.790000915527344,2500900.0,0.004455050015929718,7.28577656675729,-0.299980926950198,57.142812656674785,59.875462060420155,-0.10504624779137117,-0.3431815922974053,-1.7302301881038389,-3.0082474176857303,41.91988155035181,0.29000091552733664,0.39199830258576185,0.2804994583129883,-0.25338281332087575,0.8143817299468523,0.013558322496059816,0.5474405941299167,-0.4754249170311766,54.794477597901846,-5.463459386774375,0.2669411358169304,11,-0.034999847412109375,-0.8649988174438477,-2.4799985885620046,-3.2549991607665945,1.5999984741210938,4,0.054405682116829945,2.6666030898340645,33.669998168945305,1.1874925494123503,33.779998779296875,2.6250149011754935,33.56999969482422,0.054405682116829945
10010,2019-11-25,33.860000610351555,34.09999847412109,33.790000915527344,33.810001373291016,4922700.0,0.0011827591924389314,-5.8888229559613565,1.666709053916345,56.06694694234544,59.20350969877958,-0.1217992179430567,-0.32751623345958336,-1.7187198628573483,-3.0336883723909907,42.11659919065227,0.3099975585937429,0.36877353893179077,0.2745002746581946,-0.1967560433090938,0.745756592625483,0.0388721156745504,0.5101284336418388,-0.4671002276733631,64.70621234390602,5.833456684707784,0.23562815898364325,11,-0.07500076293944602,-0.7449989318847585,-2.5199995040893413,-3.069999694824208,1.520000457763679,0,0.0519786854639086,7.28577656675729,33.81999969482422,2.6666030898340645,33.669998168945305,1.1874925494123503,33.779998779296875,0.0519786854639086
10011,2019-11-26,34.09999847412109,34.110000610351555,33.799999237060554,33.900001525878906,4546600.0,0.007087946232823272,1.8181786655569956,4.000000000000426,66.66655936183662,59.412838992805526,-0.33949481078961696,-0.5043765808612903,-1.9030333144094342,-3.2579022341543933,42.8003731517178,0.3100013732910014,0.32627284216970054,0.45799827575682883,0.02833097703187093,0.8876655744817867,0.24316462639435343,0.6728319251193042,-0.6616720228508512,98.41236202021179,35.108585588148166,0.21483364936247737,11,-0.31499862670897727,-0.8299980163574148,-2.7199983596801687,-3.269998550415032,1.3199996948242259,1,0.0419354946968995,-5.8888229559613565,33.860000610351555,7.28577656675729,33.81999969482422,2.6666030898340645,33.669998168945305,0.0419354946968995
10012,2019-11-27,34.299999237060554,34.330001831054695,33.950000762939446,34.09999847412109,3337700.0,0.005865125275335448,1.9230182367698552,1.0000190737774775,70.91626987323389,60.81095041137619,-0.5170535817701776,-0.6585977945717971,-2.0471012897585013,-3.43536692510029,43.29160748852009,0.3800010681152486,0.3067929941489922,0.607499122619636,0.11868296938449419,1.0963152758547778,0.36309104600206155,0.8519071992372105,-0.8189722813137976,96.47029256405311,27.454596133729524,0.2444080766175723,11,-0.424999237060554,-0.7799987792968821,-2.6199989318847727,-3.174999237060554,0.8800010681152273,2,0.03556854949970156,1.8181786655569956,34.09999847412109,-5.8888229559613565,33.860000610351555,7.28577656675729,33.81999969482422,0.03556854949970156
10013,2019-11-29,34.029998779296875,34.400001525878906,34.0,34.299999237060554,2740000.0,-0.007871733637589973,-1.4242662443501681,-1.3499971389879042,56.709888796044574,59.32044071388165,-0.2042584664856193,-0.3647697788881814,-1.7334684468011687,-3.138742811177277,43.641662175817416,0.40000152587890625,0.29531881559616124,0.31049880981445455,-0.19071881056813567,0.8117164301970448,0.05988999962315944,0.5611076200057497,-0.48105383352548614,56.47038232139374,-9.937114042909911,0.2506088101912968,11,-0.11999893188476562,-0.47499847412109375,-2.1674985885620117,-2.894998550415039,1.3500022888183594,4,0.048192754877387056,1.9230182367698552,34.299999237060554,1.8181786655569956,34.09999847412109,-5.8888229559613565,33.860000610351555,0.048192754877387056
10014,2019-12-02,34.189998626708984,34.31999969482422,33.97999954223633,34.049999237060554,3808800.0,0.004701729449060332,-1.42858310626703,-0.5185153788552702,61.76463045596752,59.1966444716414,-0.35801246351479676,-0.5033199761581102,-1.8515903808278864,-3.2726746881572595,43.887760519034316,0.3400001525878906,0.2739559698597205,0.4404987335205064,-0.0984846398376078,0.9794821068786206,0.17100704684145285,0.7099904201995599,-0.5559480229268416,65.57332966455712,0.7209862790804493,0.269491686679057,12,-0.279998779296875,-0.6349983215332031,-2.0649991035461426,-2.969999313354492,1.3199996948242188,0,0.049429731187120574,-1.4242662443501681,34.029998779296875,1.9230182367698552,34.299999237060554,1.8181786655569956,34.09999847412109,0.049429731187120574
10015,2019-12-03,34.189998626708984,34.299999237060554,34.029998779296875,34.18000030517578,3326400.0,0.0,1.3478347403512012,0.07141689373297365,60.087670866168025,59.66935187973748,-0.30548335016996475,-0.4707494530400993,-1.805947617769334,-3.243148659069181,43.91337320035218,0.270000457763679,0.2855962583607621,0.404498863220212,-0.1517838039785957,0.9607815304190197,0.1263575296208046,0.6826401968196194,-0.47935293071716245,64.99965032075082,3.4461088164785423,0.27814133359940474,12,-0.2499980926513672,-0.6349983215332031,-2.0649991035461426,-2.969999313354492,1.25,1,0.035975419468881276,-1.42858310626703,34.189998626708984,-1.4242662443501681,34.029998779296875,1.9230182367698552,34.299999237060554,0.035975419468881276
10016,2019-12-04,34.560001373291016,34.65999984741211,34.049999237060554,34.049999237060554,4548100.0,0.01082195850961476,-1.3921492363158046,51.00877527661127,64.5913981048281,60.6221141422124,-0.5814296267078589,-0.8040025377007254,-2.1247446955613256,-3.5851658617437323,44.42800032396773,0.6100006103515554,0.25057159024665054,0.7250015258789091,0.08029894647200564,1.3697041052858125,0.4026502361754538,1.0473528155823644,-0.780420094310486,85.91568970890076,27.151932519698633,0.3223512897034529,12,-0.4900016784667969,-0.8750019073486328,-2.427502155303955,-3.3400020599365234,0.8699989318847656,2,0.023726842078714006,1.3478347403512012,34.189998626708984,-1.42858310626703,34.189998626708984,-1.4242662443501681,34.029998779296875,0.023726842078714006
10017,2019-12-05,34.31999969482422,34.56999969482422,34.200000762939446,34.549999237060554,4462200.0,-0.006944492735242669,1.74072818208796,-0.45097760557693467,63.35875973145739,61.922770754284045,-0.2869491698067037,-0.5106351903483102,-1.8214081229010475,-3.3158950564350143,45.080221706545416,0.36999893188477273,0.2485600566280084,0.43449993133545206,-0.1951020062629496,1.0641018689338537,0.11969896253625478,0.7493009001346493,-0.43476818763190295,50.0,-8.140315936450875,0.31480096879919917,12,-0.21500015258789062,-0.5599994659423828,-2.135000228881836,-3.1000003814697266,1.2600021362304688,3,0.03205123787594277,-1.3921492363158046,34.560001373291016,1.3478347403512012,34.189998626708984,-1.42858310626703,34.189998626708984,0.03205123787594277
10018,2019-12-06,34.36999893188477,34.580001831054695,34.25,34.279998779296875,3408500.0,0.0014568542396604656,-3.400091554131475,-0.39130579005856625,59.66382648612608,62.20288340200085,-0.2539127310231635,-0.49795513545567616,-1.8242388605458615,-3.3365162725432924,46.159561591686746,0.3300018310546946,0.28244813784044,0.4284992218017649,-0.16106849915858845,1.0180669427621183,0.13371536132159179,0.723283082281938,-0.3917952238660831,57.35282567963394,3.1086178019407242,0.2947838604801752,12,-0.14499855041504617,-0.5299987792968821,-2.18499946594239,-3.1499996185302805,1.479999542236321,4,0.023567104988751586,1.74072818208796,34.31999969482422,-1.3921492363158046,34.560001373291016,1.3478347403512012,34.189998626708984,0.023567104988751586
10019,2019-12-09,33.709999084472656,34.25,33.68000030517578,34.06999969482422,3349800.0,-0.019202789290745037,-1.7142960944595822,-3.9999999999996843,51.0790902928528,61.648677107612784,0.43453902553710577,0.16997148254868222,-1.1202211278219067,-2.655627857654501,46.16505979989941,0.6899986267089915,0.28727093449940355,-0.23100051879882955,-0.821375764378196,0.35937472678053695,-0.5261881415885128,0.0641871039908537,0.9500007629394531,3.061101358110712,-53.14449883500181,0.29518762278968375,12,0.46000099182128906,0.13500022888183594,-1.4099993705749512,-2.4549999237060582,2.25,0,0.04954025597739653,-3.400091554131475,34.36999893188477,1.74072818208796,34.31999969482422,-1.3921492363158046,34.560001373291016,0.04954025597739653
10020,2019-12-10,33.799999237060554,33.81999969482422,33.580001831054695,33.709999084472656,4720600.0,0.002669835509706564,2.69224449074199,-0.25000000000001976,54.12184860736446,60.254820357115875,0.37451708512678294,0.09840547218822593,-1.1607038410237962,-2.715541431619716,45.97949051216917,0.23999786376952414,0.3177840713919622,-0.1495002746581946,-0.725748570163617,0.42674802084722785,-0.4376244224109058,0.13862387309451663,0.8404006195068305,20.370167599738757,-38.6792253093898,0.2881241477527119,12,0.32000160217284446,0.04500007629393821,-1.377500057220466,-2.5000000000000107,2.2900009155273366,1,0.05059169003168762,-1.7142960944595822,33.709999084472656,-3.400091554131475,34.36999893188477,1.74072818208796,34.31999969482422,0.05059169003168762
10021,2019-12-11,33.759998321533196,34.040000915527344,33.650001525878906,33.900001525878906,6615200.0,-0.0011834590659841604,-1.166682561380085,-1.5555885220191992,49.618312830600075,57.888380685712114,0.4036669465372853,0.14837638852838353,-1.064826522275652,-2.6452214208117653,45.93148102699601,0.3899993896484375,0.32172774449812636,-0.19100112915040057,-0.7649955237658475,0.3829932654650463,-0.47799832645812756,0.09599606815732642,0.8379856140136823,17.99964904785014,-40.53450038847833,0.286997197307725,12,0.3600025177002024,0.08500099182129617,-1.1424975395202566,-2.3449974060058487,2.270000457763686,2,0.049763044689022706,2.69224449074199,33.799999237060554,-1.7142960944595822,33.709999084472656,-3.400091554131475,34.36999893188477,0.049763044689022706
10022,2019-12-12,33.59999847412109,34.09999847412109,33.40999984741211,33.689998626708984,6157800.0,-0.004739332208735791,-1.936180574155659,0.6428435192501748,48.689147138411805,56.99718716819736,0.5072748518218475,0.30760788741957157,-0.8261237658127456,-2.4544073684450254,45.489511870786984,0.6899986267089773,0.323513467114509,-0.340500831604011,-0.9327483973404895,0.2517467341324675,-0.6366246144722538,-0.0443770487357682,0.9572661772461046,16.239171331782842,-43.493140040673815,0.2961237828682407,12,0.43500137329102273,0.24500083923340554,-0.9824976921081472,-2.1849975585937393,2.569999694824226,3,0.05446434268335376,-1.166682561380085,33.759998321533196,2.69224449074199,33.799999237060554,-1.7142960944595822,33.709999084472656,0.05446434268335376
10023,2019-12-13,35.63999938964844,35.84000015258789,34.75,34.900001525878906,13346400.0,0.0607143157193466,-1.0961522943183069,-8.222184546263072,69.9561143002462,57.90735203978387,-1.4307936645219215,-1.6583234310442023,-2.7617717133352144,-4.455091178215898,45.724603545685014,2.240001678466804,0.3278779338080895,1.5985000610351534,0.6528555797166078,2.544144542353699,1.125677820375877,2.0713223016944298,-2.229999542236328,91.76951696205711,30.114980606056193,0.4728222406592735,12,-1.0149993896484375,-1.2049999237060547,-3.022498607635498,-4.22499847412109,1.0699996948242188,4,-0.0016834332104723737,-1.936180574155659,33.59999847412109,-1.166682561380085,33.759998321533196,2.69224449074199,33.799999237060554,-0.0016834332104723737
10024,2019-12-16,36.25,36.25,35.5,35.63999938964844,8429900.0,0.017115617867511368,1.4590139330114815,0.8243275287907375,73.2943188578225,59.37475737218993,-1.9197336845952861,-2.196652058505151,-3.2697852344229545,-5.019593012921561,46.09186834135368,0.75,0.31987560825218964,2.091500663757323,0.7277550770322279,3.4552462504824177,1.4096278703947718,2.773373457119874,-2.8400001525878906,100.0,37.13152264079572,0.6818727933625475,12,-1.4200000762939453,-1.5799999237060547,-3.6324992179870605,-4.834999084472653,0.2799987792968821,0,-0.011034524851831873,-1.0961522943183069,35.63999938964844,-1.936180574155659,33.59999847412109,-1.166682561380085,33.759998321533196,-0.011034524851831873
10025,2019-12-17,35.970001220703125,36.27999877929688,35.84000015258789,35.9900016784668,6270900.0,-0.007724104256465525,-2.142818217735504,-0.0327876028716512,68.08511266256701,59.76294787860536,-1.5205953396112264,-1.8276369086635071,-2.8850816457048722,-4.697497115739793,46.177000149857165,0.4399986267089915,0.3772571851760631,1.6955018997192397,0.133592896015422,3.2574109034230574,0.9145473978673309,2.4764564015711485,-2.446401367187498,89.19868731831977,29.552870810232875,0.7809545018519101,12,-1.1250019073486328,-1.1250019073486328,-3.3525004386901855,-4.555000305175778,0.21999740600585227,1,-0.0002780688321109004,1.4590139330114815,36.25,-1.0961522943183069,35.63999938964844,-1.936180574155659,33.59999847412109,-0.0002780688321109004
10026,2019-12-18,35.970001220703125,36.02999877929688,35.65999984741211,36.0099983215332,5894900.0,0.0,8.250202660815853,1.9998092695021934,66.80080776324623,60.14539765991523,-1.4522755984525446,-1.7271686335728518,-2.758875284975076,-4.650821157277264,46.58109324425509,0.36999893188477273,0.41475901415664396,1.5755018234252915,-0.12144995443212281,3.272453601282706,0.7270259344965808,2.4239777123540023,-2.2810174316406204,89.19868731831977,32.797701582019826,0.8484758889287078,12,-1.1250019073486328,-1.1250019073486328,-3.315000057220459,-4.475000381469723,0.6699981689453125,2,0.0033360836200277966,-2.142818217735504,35.970001220703125,1.4590139330114815,36.25,-1.0961522943183069,35.63999938964844,0.0033360836200277966
10027,2019-12-19,35.720001220703125,35.93000030517578,35.34000015258789,35.880001068115234,6115800.0,-0.0069502360721663825,3.5384920110920377,4.000286123032904,67.07071594480315,60.96838537754603,-1.0982988294873692,-1.395947425682536,-2.3861956487340876,-4.349696240067573,46.531216010492415,0.6300010681152344,0.45939657137058987,1.228501701354979,-0.540796640007045,2.997800042717003,0.3438525306739635,2.1131508720359946,-1.875556532226561,63.398823177420674,6.717179577701238,0.8846491706810131,12,-0.8750019073486328,-0.8750019073486328,-3.0250000953674316,-4.204999923706055,1.0200004577636719,3,0.008678542777150966,8.250202660815853,35.970001220703125,-2.142818217735504,35.970001220703125,1.4590139330114815,36.25,0.008678542777150966
10028,2019-12-20,35.83000183105469,36.2400016784668,35.689998626708984,35.88999938964844,8753800.0,0.0030795242607049023,-2.2352743184113093,0.3749850988245953,66.7347083355714,62.70789849340365,-1.0945189117869347,-1.4080187089965648,-2.3777684980744027,-4.405976208948111,46.66321578571524,0.5500030517578125,0.46636567487620795,1.2305021286010742,-0.590597719943851,3.0516019771459995,0.31995220432860805,2.1410520528735404,-1.8394238971289028,52.127914290931564,-3.287342747963386,0.9105499242724637,12,-0.9850025177001953,-0.9850025177001953,-3.1125025749206543,-4.295001983642578,0.6399993896484446,4,0.009489152121559208,3.5384920110920377,35.720001220703125,8.250202660815853,35.970001220703125,-2.142818217735504,35.970001220703125,0.009489152121559208
10029,2019-12-23,35.65999984741211,35.959999084472656,35.41999816894531,35.90999984741211,3747200.0,-0.004744682527345945,2.085732970027248,4.1668362156663274,64.49703251592075,63.86069670546546,-0.6915435342188658,-1.1521731377636115,-2.1169194858492233,-4.184133800335005,46.53295333725748,0.5400009155273438,0.49521528949197346,0.9685001373291016,-0.8725912091994346,2.8095914838576377,0.04795446406482995,1.8890458105933732,-1.532056662764056,34.04257046040191,-19.327523045409578,0.9205456732642687,12,-0.8150005340576172,-0.8150005340576172,-2.892500400543213,-4.079999923706055,0.5299987792968679,0,0.029444734760332603,-2.2352743184113093,35.83000183105469,3.5384920110920377,35.720001220703125,8.250202660815853,35.970001220703125,0.029444734760332603
10030,2019-12-24,35.61999893188477,35.7400016784668,35.45000076293945,35.709999084472656,1137500.0,-0.0011217306701766239,2.8665412099788927,0.3600006103515341,61.181395887857676,65.14548371182741,-0.4092645004988924,-1.0261691905947075,-2.007874629486622,-4.091040748580433,46.03118170973899,0.29000091552734375,0.540701028577395,0.8404993057251033,-1.0014974793562672,2.682496090806474,-0.08049908681557838,1.761497698265785,-1.362932411557793,31.110922731319402,-17.39292907474645,0.9209983925406852,12,-0.7749996185302805,-0.7749996185302805,-2.67999982833863,-4.039999008178718,0.6300010681152273,1,0.025547441737779897,2.085732970027248,35.65999984741211,-2.2352743184113093,35.83000183105469,3.5384920110920377,35.720001220703125,0.025547441737779897
10031,2019-12-26,35.529998779296875,35.61999893188477,35.279998779296875,35.560001373291016,2907200.0,-0.002526674769418258,3.5334045421018496,0.3333615903022346,63.180806521048844,66.75566808767597,-0.04669659205423926,-0.8680493496383122,-1.8410380406231823,-3.9370751384049747,45.34541871181552,0.34000015258789773,0.669257675602104,0.6789991378784208,-1.1629566225929935,2.520954898349835,-0.2419787423572899,1.5999770181141315,-1.1515563234316986,26.041588021886756,-21.35293598639512,0.9209778802357085,12,-0.0149993896484375,-0.6849994659423828,-2.317498207092285,-3.8549976348876953,0.5300025939941406,3,0.01857584773677723,2.8665412099788927,35.61999893188477,2.085732970027248,35.65999984741211,-2.2352743184113093,35.83000183105469,0.01857584773677723
10032,2019-12-27,35.52000045776367,35.560001373291016,35.380001068115234,35.5,1820900.0,-0.00028140506267138043,2.5999237078008774,-0.666624284806103,62.63737092917561,65.94247437977924,0.2953552417511247,-0.8031428122326929,-1.7685318372765266,-3.8722600795433806,44.330954401655696,0.18000030517578125,0.7956388566441319,0.6080007553100586,-1.237924792571448,2.4539263031915652,-0.31496201863069473,1.530963529250812,-1.0274646224925945,25.000099340774618,-20.26171107733385,0.9229627739407537,12,0.2599983215332031,-0.6750011444091797,-2.307499885559082,-3.844999313354492,0.8999977111816406,4,0.03153150105435776,3.5334045421018496,35.529998779296875,2.8665412099788927,35.61999893188477,2.085732970027248,35.65999984741211,0.03153150105435776
10033,2019-12-30,35.66999816894531,35.70000076293945,35.43000030517578,35.52000045776367,2308300.0,0.004222908481096521,1.5713974314726344,7.49971390425329,74.25740891468094,66.04948438609685,0.1676953157055152,-0.8685049283859172,-1.8426737781081144,-3.9693654002929435,43.239235491996645,0.2700004577636719,0.9611226988453367,0.6759984970092745,-1.1505600447862747,2.5025570388048237,-0.2372807738885001,1.589277767907049,-1.0702145570326849,57.35282567963289,6.4739536612814845,0.9132792708977732,12,0.1100006103515625,-0.8249988555908203,-2.43499755859375,-3.93499755859375,0.410003662109375,0,0.029997296452149547,2.5999237078008774,35.52000045776367,3.5334045421018496,35.529998779296875,2.8665412099788927,35.61999893188477,0.029997296452149547
10034,2019-12-31,35.880001068115234,35.900001525878906,35.630001068115234,35.7400016784668,4720800.0,0.005887381832072824,2.0,0.9333435060145978,74.99999999999979,66.81780520136715,-0.11209985831320779,-0.9964962357909997,-1.9708823536933338,-4.124877453564476,42.26557714433602,0.2700004577636719,1.1676117579730203,0.8015012741088867,-1.024813789912372,2.6278163381301454,-0.1116562579017426,1.714658806119516,-1.179404546159553,96.77413400602966,40.29964746859973,0.9131575320106275,12,-0.12000083923339844,-1.0350017547607422,-2.510000705718994,-3.9200000762939453,0.1399993896484375,1,0.016443704989524077,1.5713974314726344,35.66999816894531,2.5999237078008774,35.52000045776367,3.5334045421018496,35.529998779296875,0.016443704989524077
10035,2020-01-02,35.41999816894531,36.040000915527344,35.2400016784668,36.0,6116400.0,-0.012820593240692624,1.424226661118047,-4.142888283378746,68.12224673731349,66.96463175404129,0.2924329292409098,-0.46337773321555176,-1.4527315826789078,-3.6056395222607094,40.89813581335555,0.7999992370605469,1.1036258480432295,0.27999839782714986,-1.5026559660027843,2.062652761657084,-0.6113287840878172,1.171325579742117,-0.6246375115491603,22.49958276708867,-37.23720089933386,0.8913271819149684,1,0.3200035095214844,-0.5749988555908203,-2.0499978065490723,-3.294997215270996,0.7000007629394602,3,0.021739144482473938,2.0,35.880001068115234,1.5713974314726344,35.66999816894531,2.5999237078008774,35.52000045776367,0.021739144482473938
10036,2020-01-03,35.380001068115234,35.5,35.110000610351555,35.15999984741211,4105100.0,-0.0011292236842955772,-1.4374985098823956,-0.37931125200599825,69.95517305970174,67.28512698903002,0.268134429391516,-0.3781884012097336,-1.3567539144750782,-3.504920909203591,38.8833181230804,0.3899993896484446,0.9513761369381157,0.19900131225585938,-1.5651087968086301,1.9631114213203489,-0.6830537422763854,1.0810563667881041,-0.4955621234050369,29.032297759584452,-34.71098232297956,0.8820550545322433,1,0.2950000762939453,-0.5350017547607422,-1.9300003051757812,-3.255000114440918,0.7899971008300781,4,0.02459013300225177,1.424226661118047,35.41999816894531,2.0,35.880001068115234,1.5713974314726344,35.66999816894531,0.02459013300225177
10037,2020-01-06,35.41999816894531,35.540000915527344,35.22999954223633,35.29999923706055,6201900.0,0.0011305002719776969,-1.384641342782106,0.5454466638923567,45.5284288093488,64.92887370833861,0.20239010667427237,-0.34946843047147524,-1.3533361211065582,-3.48861661769169,36.781889755649914,0.3100013732910156,0.8446644121934241,0.1839984893798814,-1.5351016772919763,1.9030986560517391,-0.675551593956051,1.0435485727158138,-0.45182563415991694,33.33305987842245,-25.755320581852196,0.8595500833359294,1,0.15500259399414062,-0.5749988555908203,-1.8924980163574219,-3.294997215270996,0.8600006103515696,0,0.01806897903531879,-1.4374985098823956,35.380001068115234,1.424226661118047,35.41999816894531,2.0,35.880001068115234,0.01806897903531879
10038,2020-01-07,35.18000030517578,35.540000915527344,35.110000610351555,35.459999084472656,4288200.0,-0.0067757729016471036,-1.0476294277928802,-2.3333439298089456,24.40187632328248,60.47385635360103,0.3805028492009228,-0.04814425583492721,-1.0702051667544765,-3.18579648080102,34.452442410567706,0.43000030517578836,0.7373187165790895,-0.09649944305419922,-1.767179991006543,1.5741811048981447,-0.9318397170303712,0.7388408309219727,-0.13311819571969608,7.526846435926118,-44.47031127527224,0.8353402739761717,1,0.3950004577636719,-0.33500099182128906,-1.4825000762939453,-2.964999198913567,1.0999984741211009,1,0.03524723857342038,-1.384641342782106,35.41999816894531,-1.4374985098823956,35.380001068115234,1.424226661118047,35.41999816894531,0.03524723857342038
10039,2020-01-08,35.380001068115234,35.599998474121094,35.279998779296875,35.41999816894531,5247100.0,0.0056850699603328,-1.6666454740522927,0.1428474114441417,35.32336703301709,57.60074203639652,0.1526613751312098,-0.12291992633862492,-1.2267609197002827,-3.321812861927512,34.36115403174143,0.4199981689453125,0.6459521679128954,0.020001220703122158,-1.4791506065576954,1.5191530479639397,-0.7295746929272866,0.7695771343335309,-0.270000457763679,29.032297759584452,-17.504851377278655,0.7495759136304094,1,0.19499969482421875,-0.5350017547607422,-1.647500991821289,-3.130000114440918,-0.010002136230461645,2,0.019785210339360315,-1.0476294277928802,35.18000030517578,-1.384641342782106,35.41999816894531,-1.4374985098823956,35.380001068115234,0.019785210339360315
10040,2020-01-09,35.5099983215332,35.61000061035156,35.34000015258789,35.34000015258789,3266800.0,0.003674314570191628,-2.1765101875953685,-4.2502622794468286,39.25224648699524,54.9420131437239,0.006056517592888611,-0.12462962287181512,-1.3018801401569817,-3.3894539905488372,34.61346611785525,0.2700004577636719,0.5470891408239069,0.06449851989746236,-1.242817714554981,1.3718147543499057,-0.5891595973287593,0.718156637123684,-0.39999771118164773,79.99954223632841,37.25357420074383,0.6536581172262226,1,0.06500244140625,-0.6649990081787109,-1.7774982452392578,-3.2599973678588867,0.40000152587890625,3,0.014362212344043002,-1.6666454740522927,35.380001068115234,-1.0476294277928802,35.18000030517578,-1.384641342782106,35.41999816894531,0.014362212344043002
10041,2020-01-10,35.439998626708984,35.849998474121094,35.41999816894531,35.4900016784668,3422400.0,-0.001971267196083537,-8.55514113757735,-0.29413876671752986,42.857059445193755,52.7442007566148,0.06922708884670925,0.08188297067164285,-1.1776515700400836,-3.2575108646110777,34.60546173572344,0.43000030517578125,0.4646296472110478,-0.08950119018554403,-1.1293498352778997,0.9503474549068116,-0.6094255127317254,0.43042313236063734,-0.2597981262207085,44.59445526996847,4.27665790800895,0.5199243225461787,1,0.13500213623046875,-0.5949993133544922,-1.6924982070922852,-3.189997673034668,-0.34000015258789773,4,0.019187368271039285,-2.1765101875953685,35.5099983215332,-1.6666454740522927,35.380001068115234,-1.0476294277928802,35.18000030517578,0.019187368271039285
10042,2020-01-13,35.43000030517578,35.689998626708984,35.34000015258789,35.45000076293945,3974500.0,-0.0002821196930201664,-2.4999713898796467,0.39998474214220325,39.2472302322052,48.854180903006394,0.072768728002778,0.24876421086413103,-1.1227385975632842,-3.186435435590795,35.31181533427757,0.34999847412109375,0.4064574096680502,-0.1909996032714858,-0.7051333373199569,0.3231341307769853,-0.44806647029572133,0.06606726375274974,-0.18381190795899016,43.24332683801978,4.2368677518682745,0.2570668670242344,1,0.14500045776367188,-0.5850009918212891,-1.5525007247924805,-3.0500001907348633,-0.020000457763671875,0,0.020886194112209155,-8.55514113757735,35.439998626708984,-2.1765101875953685,35.5099983215332,-1.6666454740522927,35.380001068115234,0.020886194112209155
10043,2020-01-14,35.58000183105469,35.59000015258789,35.130001068115234,35.22999954223633,3894800.0,0.004233743284980829,1.486488715680513,-17.49971390425329,47.82613202637957,45.83486223927082,-0.10207563488552296,0.09911924792751847,-1.2316040076725727,-3.2773802973241573,33.52104144429209,0.45999908447265625,0.3465306241021793,-0.037998199462890625,-0.5523652576336886,0.47636885870790735,-0.29518172854828606,0.2191853296225048,0.6999969482421946,62.500331138108436,21.921403745362674,0.2571835290853974,1,-0.005001068115234375,-0.7350025177001953,-1.6475019454956055,-3.2000017166137695,0.03999710083008523,1,0.019673887358578668,-2.4999713898796467,35.43000030517578,-8.55514113757735,35.439998626708984,-2.1765101875953685,35.5099983215332,0.019673887358578668
10044,2020-01-15,35.849998474121094,36.0099983215332,35.59000015258789,35.66999816894531,4044800.0,0.00758843814422594,-1.4706040750381473,0.5142832230711382,55.55557603177069,44.4385654942105,-0.4210540373694087,-0.21331793490227824,-1.4597027557110778,-3.4871087244146253,31.55535358630246,0.4299964904785156,0.29571540231958693,0.25199851989746236,-0.1840418549586147,0.6880388947535394,0.03397833246942383,0.4700187073255009,0.4070003509521527,81.81814241002921,38.38749989863014,0.2180201874280388,1,-0.28999900817871094,-1.0049991607666016,-1.8174982070922852,-3.469998359680176,-0.729999542236321,2,0.01199443022253388,1.486488715680513,35.58000183105469,-2.4999713898796467,35.43000030517578,-8.55514113757735,35.439998626708984,0.01199443022253388
10045,2020-01-16,35.959999084472656,36.040000915527344,35.720001220703125,35.900001525878906,4074400.0,0.0030683574625802734,1.9090719933416562,0.3333192048488959,60.28714421823837,43.364340067381235,-0.4988606224180856,-0.3416214081896385,-1.5217948944003865,-3.5296817878028435,29.476994350258895,0.31999969482421875,0.18329026838078022,0.3624992370605469,-0.07176400260654248,0.7967624767276362,0.1453676172270022,0.5796308568940916,0.27445978546143124,91.2085885198553,43.69555304105843,0.21713161983354357,1,-0.3849983215332031,-1.114999771118164,-1.9524993896484375,-3.5799989700317383,-1.3899993896484375,3,-0.016407123682120495,-1.4706040750381473,35.849998474121094,1.486488715680513,35.58000183105469,-2.4999713898796467,35.43000030517578,-0.016407123682120495
10046,2020-01-17,36.09000015258789,36.099998474121094,35.72999954223633,35.959999084472656,3887200.0,0.003615157714822237,3.93339436942092,2.166772634791455,62.89597055939904,45.294066928497934,-0.5783797802024182,-0.48714783372962245,-1.6046128410995522,-3.5912938162820183,27.806331302603425,0.3699989318847656,0.045192646823721816,0.4865003585815444,0.027931427503887107,0.9450692896592017,0.2572158930427193,0.7157848241203695,0.12236956130981724,98.96924244628931,46.600506118772245,0.22928446553882828,1,-0.4850006103515625,-1.2450008392333984,-2.1075000762939453,-3.7100000381469727,-2.8499984741210866,4,-0.004987539606947755,1.9090719933416562,35.959999084472656,-1.4706040750381473,35.849998474121094,1.486488715680513,35.58000183105469,-0.004987539606947755
10047,2020-01-21,36.02999877929688,36.08000183105469,35.61999893188477,36.02999877929688,6298600.0,-0.001662548435503619,8.199496490693871,0.0,58.49059998848411,49.081702891298114,-0.4724313945400169,-0.42449554919812016,-1.4887709484646976,-3.457767876941098,26.748188238701086,0.4700012207031179,-0.038019486056192875,0.4109991073608441,-0.08368416915919141,0.9056823838808796,0.16365746910082635,0.6583407456208619,0.16072356168517388,92.78351731759282,39.34969846368484,0.24734163826001848,1,-0.41499900817871804,-1.18499946594239,-2.047498703002937,-3.649998664855964,-5.039999008178718,1,-0.025811832824989778,3.93339436942092,36.09000015258789,1.9090719933416562,35.959999084472656,-1.4706040750381473,35.849998474121094,-0.025811832824989778
10048,2020-01-22,36.16999816894531,36.22000122070313,35.86999893188477,36.0099983215332,3838400.0,0.0038856340380692966,1.6922636775772821,100.0,57.07312897637301,51.498343107226546,-0.5109647808316282,-0.5667761624092975,-1.5682173835487276,-3.522522499860628,25.398324314660204,0.3500022888183594,-0.12340509765899554,0.5339986801147489,-0.011929287254503151,1.079926647484001,0.2610346964301229,0.806962663799375,-1.0399971008300781,92.06302111400979,42.2892617085232,0.2729639836846259,1,-0.4949970245361328,-0.654998779296875,-2.2299985885620117,-3.7899980545043945,-6.159997940063473,2,-0.021011842963976735,8.199496490693871,36.02999877929688,3.93339436942092,36.09000015258789,1.9090719933416562,35.959999084472656,-0.021011842963976735
10049,2020-01-23,36.709999084472656,36.77000045776367,36.060001373291016,36.16999816894531,4516600.0,0.014929525652864761,1.1515004392657326,3.375008940705243,80.28185914564713,56.05718895818787,-0.9414710839607778,-1.0794230357236856,-2.0552938782142434,-3.9856100610211485,24.929810573507744,0.7099990844726562,-0.07245268414423123,1.0214996337890625,0.29407424087359857,1.7489250267045264,0.6577869373313305,1.3852123302467945,-1.5581980133056632,94.78249620189338,39.84198832955461,0.36371269645773263,1,-0.7599983215332031,-0.7699985504150391,-2.179999351501465,-3.7399988174438477,-4.89999961853027,3,-0.02969218686384889,1.6922636775772821,36.16999816894531,8.199496490693871,36.02999877929688,3.93339436942092,36.09000015258789,-0.02969218686384889
10050,2020-01-24,36.52999877929688,36.81999969482422,36.27000045776367,36.70000076293945,3157200.0,-0.0049033045400403985,1.6829241061044482,-0.31481795447801,75.33042608790676,59.66534080737819,-0.672263644990565,-0.8724850462918923,-1.8204681667216462,-3.732794366946358,24.46097304090019,0.5499992370605469,0.053039269569616465,0.79599933624268,-0.021632082274166464,1.6136307547595266,0.38718362698425324,1.2048150455011069,-1.3134697326660216,75.83327240418008,16.88786998788983,0.40881570925842425,1,-0.5549983978271555,-0.5649986267089915,-1.779998779296882,-3.354998588562019,-5.489997863769538,4,-0.038598409376657816,1.1515004392657326,36.709999084472656,1.6922636775772821,36.16999816894531,8.199496490693871,36.02999877929688,-0.038598409376657816
10051,2020-01-27,36.18999862670898,36.599998474121094,36.040000915527344,36.41999816894531,4128100.0,-0.009307423048166008,-1.1132184114873862,1.352922697183987,64.98057766780603,62.524601633556074,-0.239917854492397,-0.5064711742462507,-1.4316868011026358,-3.3232924199391576,24.141110216712264,0.55999755859375,0.13454629571744192,0.42299919128416974,-0.41303334312986095,1.2590317256982004,0.004982924077154394,0.8410154584911851,-0.877261341186518,47.499944369032676,-14.07861471445976,0.4180162672070166,1,-0.2149982452392507,-0.22499847412108664,-1.344999313354485,-2.9999990463256694,-4.009998321533196,0,-0.0447637190759429,1.6829241061044482,36.52999877929688,1.1515004392657326,36.709999084472656,1.6922636775772821,36.16999816894531,-0.0447637190759429
10052,2020-01-28,36.63999938964844,36.79999923706055,36.33000183105469,36.33000183105469,4266300.0,0.01243439568984539,-2.0322652096869462,-1.3478181546779475,76.25898786980625,65.68380783838127,-0.5590167708807385,-0.915184196125324,-1.829250632607362,-3.7006287351735523,23.913676254385035,0.6100006103515696,0.21650802389639523,0.817000007629396,-0.09588033134190255,1.7298803466006945,0.36055983814374315,1.2734401771150488,-1.2368263595678712,81.0526146717153,12.114861085128013,0.45644016948565,1,-0.4349994659423828,-0.6749992370605469,-1.7950000762939453,-3.4499998092651296,-4.959999084472656,1,-0.09279469890335756,-1.1132184114873862,36.18999862670898,1.6829241061044482,36.52999877929688,1.1515004392657326,36.709999084472656,-0.09279469890335756
10053,2020-01-29,36.7400016784668,36.83000183105469,36.459999084472656,36.72000122070313,3994100.0,0.0027293201551366053,2.700013351389498,0.0645181138019066,75.37314282623487,67.88575970443284,-0.533245321179848,-0.9812221192810355,-1.8684475350094942,-3.7333535677126974,23.49954572779597,0.37000274658203125,0.30334244709815295,0.8635021209716811,-0.13319277538914065,1.8601970173325029,0.36515467279127023,1.361849569152092,-1.2518190485016092,88.60758882439859,14.018041097459815,0.4983474481804117,1,-0.5150012969970703,-0.7700004577636719,-1.8950023651123047,-3.550002098083489,-5.230001449584957,2,-0.15650521624006053,-2.0322652096869462,36.63999938964844,-1.1132184114873862,36.18999862670898,1.6829241061044482,36.52999877929688,-0.15650521624006053
10054,2020-01-30,36.47000122070313,36.709999084472656,36.11000061035156,36.68000030517578,5710400.0,-0.007348950610470695,3.4444884003503913,-10.499713904256666,67.0213068162605,68.63399999310197,-0.18556251457277284,-0.7006781213624365,-1.5488744710249307,-3.391853196417692,22.450272105369105,0.6300010681152344,0.4010705687712459,0.5640016555786218,-0.467449071126957,1.5954523822842006,0.048276292225828854,1.0797270189314148,-0.8744730546507853,54.43035529759522,-18.670377944185724,0.5157253633527895,1,-0.24500083923340554,-0.5000000000000071,-1.62500190734864,-3.280001640319824,-7.360000610351573,3,-0.17713191049069965,2.700013351389498,36.7400016784668,-2.0322652096869462,36.63999938964844,-1.1132184114873862,36.18999862670898,-0.17713191049069965
10055,2020-01-31,36.18999862670898,36.54999923706055,36.02000045776367,36.400001525878906,6017900.0,-0.007677614055993098,1.0784334258338133,1.0000181653043365,62.37621144708899,68.57624898062306,0.14583234253940702,-0.3794877939117285,-1.2131490402875755,-3.034227455107498,22.238189728861062,0.529998779296875,0.4692125733030821,0.24549903869628054,-0.7668763267162078,1.2578744041087688,-0.26068864400996716,0.7516867214025282,-0.49571256745644376,20.987392682386083,-53.41749061914044,0.5061876827062448,1,0.03500175476074929,-0.21999740600585227,-1.344999313354485,-2.9899988174438406,-6.359998703002926,4,-0.1210278896649103,3.4444884003503913,36.47000122070313,2.700013351389498,36.7400016784668,-2.0322652096869462,36.63999938964844,-0.1210278896649103
10056,2020-02-03,36.25,36.40999984741211,35.9900016784668,36.2599983215332,5398200.0,0.0016579545611461466,1.7096536024118625,0.04761039763128574,63.311642469835434,69.11192036743988,0.12394821070276407,-0.3910167763092005,-1.2130023787352542,-3.0258473710798484,22.28998586143164,0.4199981689453125,0.5050111236907142,0.262000465393065,-0.7226309588925304,1.2466318896786603,-0.2303152467497327,0.7543161775358627,-0.4648566790032973,30.952175512372786,-45.436619881924074,0.4923157121427987,2,0.10000038146972656,-0.279998779296875,-1.4050006866455078,-2.705000877380364,-7.0,0,-0.14372411267510776,1.0784334258338133,36.18999862670898,3.4444884003503913,36.47000122070313,2.700013351389498,36.7400016784668,-0.14372411267510776
10057,2020-02-04,36.060001373291016,36.61999893188477,36.040000915527344,36.29999923706055,3999300.0,-0.005241341426454715,-3.1428610354223943,24.003815337657382,57.69228417967672,69.18071539002918,0.35609774918673054,-0.15875157605394463,-0.9705933295598044,-2.7798532592788945,22.4225194830389,0.579998016357429,0.5189480488033595,0.04000167846679403,-0.9078156430764253,0.9878190000100133,-0.43390698230481917,0.5139103392384072,-0.1912693714896747,8.333295489121303,-66.9284232424924,0.4739086607716111,2,0.35000038146972656,-0.09000015258789062,-0.8800020217895508,-2.160001754760742,-9.430002212524414,1,-0.10759847255549693,1.7096536024118625,36.25,1.0784334258338133,36.18999862670898,3.4444884003503913,36.47000122070313,-0.10759847255549693
10058,2020-02-05,36.41999816894531,36.47999954223633,36.060001373291016,36.08000183105469,3704600.0,0.009983271823193585,-1.2105326560523622,-1.4166640175477636,58.87848134961563,66.80256230158125,0.03944038592737087,-0.44384379802874463,-1.2693697281560503,-3.0832684447462597,22.85388867403658,0.4199981689453125,0.5254544358405298,0.33799858093262003,-0.5379633295483757,1.2139604914136157,-0.09998237430787782,0.7759795361731179,-0.4743645808037016,59.721949953110844,-14.102752783650011,0.4379809552404989,2,-0.009996414184570312,-0.4499969482421875,-1.107499122619629,-2.519998550415039,-8.999998092651367,2,-0.1301482180691388,-3.1428610354223943,36.060001373291016,1.7096536024118625,36.25,1.0784334258338133,36.18999862670898,-0.1301482180691388
10059,2020-02-06,36.08000183105469,36.599998474121094,36.08000183105469,36.459999084472656,2665600.0,-0.009335429845807486,-1.7368442186841206,-1.1176510187595368,51.74422472986638,64.18187326179897,0.3136581907668017,-0.05134896651381382,-0.8756772857474431,-2.688093131105248,23.28524874183783,0.5199966430664062,0.5435916954975824,-0.03699779510498047,-0.8484190357754215,0.7744234455654606,-0.442708415440201,0.36871282523024007,-0.06361878348003103,14.285800787163025,-54.97130282247343,0.40571062033522165,2,0.3299999237060547,-0.1100006103515625,-0.7675027847290039,-2.1650028228759695,-12.420001983642578,3,-0.1266630091531583,-1.2105326560523622,36.41999816894531,-3.1428610354223943,36.060001373291016,1.7096536024118625,36.25,-0.1266630091531583
10060,2020-02-07,36.02000045776367,36.16999816894531,35.83000183105469,36.060001373291016,3241300.0,-0.0016630091531584235,1.6154117025647046,0.10526632802618106,48.96142970661947,62.40196793277825,0.3282247869061905,0.05145780349872098,-0.7628594781421043,-2.576693286442975,23.46299990647531,0.339996337890625,0.5559678199414435,-0.12249927520751669,-0.8841283032238536,0.6391297528088202,-0.5033137892156887,0.2583152388006553,0.8100013732910156,24.050547338635084,-39.73598936409281,0.38081451400816924,2,0.3100013732910156,-0.049999237060546875,-0.7175006866455078,-2.0000009536743093,-10.470001220703121,4,-0.19183786117700474,-1.7368442186841206,36.08000183105469,-1.2105326560523622,36.41999816894531,-3.1428610354223943,36.060001373291016,-0.19183786117700474
10061,2020-02-10,36.11999893188477,36.15999984741211,35.95000076293945,36.08000183105469,2824800.0,0.00277619302749188,2.5000158947134183,-0.9999046347512743,51.31965039025137,59.630930435049926,0.24278396947256908,0.005286333313470948,-0.8155275986780808,-2.6240303508243628,23.22368795343026,0.20999908447265625,0.4657940718364415,-0.05650081634520632,-0.7431023093609213,0.6301006766705086,-0.3998015628530638,0.28679993016265115,0.6900028991699116,36.70862849058209,-22.44294284074781,0.34330074650785664,2,0.21000289916991477,-0.14999771118164773,-0.8274984359741282,-2.09999942779541,-13.309999465942386,0,-0.17414172741368084,1.6154117025647046,36.02000045776367,-1.7368442186841206,36.08000183105469,-1.2105326560523622,36.41999816894531,-0.17414172741368084
10062,2020-02-11,36.16999816894531,36.40999984741211,36.09000015258789,36.22999954223633,3845000.0,0.0013842535586678917,-1.9091224358863206,-1.5001430615161855,50.0,56.81169234324605,0.13310082873206852,0.014301652743071713,-0.8230872461052456,-2.622139496496523,23.37533893454344,0.31999969482421875,0.39341707541963444,-0.04350147247314595,-0.6337117220119168,0.5467087770656249,-0.3386065972425314,0.2516036522962395,0.6204036621093749,44.15556106019321,-10.385435919530671,0.2951051247693842,2,0.10000228881835938,-0.1999969482421875,-0.9099979400634766,-1.9899978637695241,-14.579998016357422,1,-0.1913187315250311,2.5000158947134183,36.11999893188477,1.6154117025647046,36.02000045776367,-1.7368442186841206,36.08000183105469,-0.1913187315250311
10063,2020-02-12,36.27999877929688,36.43999862670898,36.11999893188477,36.16999816894531,2643900.0,0.0030412113884488168,-2.0476294277929865,-1.8333015449171506,42.5605467821902,54.09383011723824,-0.05477323963174996,-0.042760425459178464,-0.8797907842637827,-2.6841930819936763,24.119290688064584,0.31999969482420454,0.37033090658107426,0.03149929046631428,-0.47804261563807415,0.5410411965707027,-0.22327166258587994,0.2862702435185085,0.4911950517578063,58.44141689373389,8.619302426923156,0.2547709530521932,2,-0.05499839782715554,-0.3099975585937571,-1.0699987411499094,-1.9449996948242188,-16.609998703002937,2,-0.2659867680049933,-1.9091224358863206,36.16999816894531,2.5000158947134183,36.11999893188477,1.6154117025647046,36.02000045776367,-0.2659867680049933
10064,2020-02-13,36.27999877929688,36.41999816894531,36.099998474121094,36.22999954223633,3251400.0,0.0,-1.064505014458869,0.45453599667086336,45.387452316268146,52.20619021381371,-0.09449677743224782,-0.009374791347504186,-0.8305529043547111,-2.6379946805486583,24.123760202273782,0.31999969482421875,0.267579511304433,0.009999275207526637,-0.46377630242527346,0.48377485284032673,-0.22688851360886986,0.24688706402392313,0.47237121175780317,73.77037903281484,26.113306725897104,0.23688778881639969,2,-0.05499839782715554,-0.29999732971192117,-1.0699987411499094,-1.7849998474121165,-17.68999862670899,3,-0.24421165934710232,-2.0476294277929865,36.27999877929688,-1.9091224358863206,36.16999816894531,2.5000158947134183,36.11999893188477,-0.24421165934710232
10065,2020-02-14,35.36999893188477,36.40999984741211,34.970001220703125,36.36999893188477,8121000.0,-0.025082686825540934,1.666659602424483,-20.00030518043509,37.50000000000033,49.33822993938758,0.7676840101522515,0.9003171107020975,0.11912572365481111,-1.685181975293311,23.837924525272513,1.4399986267089844,0.13292041978322544,-0.8705005645751882,-1.4796754035551132,-0.26132572559526324,-1.1750879840651507,-0.5659131450852257,1.363923695969909,27.210776668544355,-19.620734842072793,0.3045874194899635,2,0.4250011444091726,0.5300025939941335,-0.15999889373780007,-0.8750000000000071,-14.129999160766609,4,-0.33107151365833154,-1.064505014458869,36.27999877929688,-2.0476294277929865,36.27999877929688,-1.9091224358863206,36.16999816894531,-0.33107151365833154
10066,2020-02-18,35.90999984741211,35.90999984741211,35.220001220703125,35.41999816894531,7968900.0,0.015267201917853246,1.8163112782306092,-0.4900016784667969,39.16914282480125,47.28010312217919,0.19487537634304175,0.36484541090600686,-0.38603158230705503,-2.1786356342666267,23.432926498866795,0.6899986267089844,0.047709694530738034,-0.32149963378905966,-0.9451824793277197,0.3021832117496004,-0.6333410565583932,-0.009658211019726082,0.7533659241565118,63.945597649935046,20.55704453432331,0.31184142276933147,2,-0.125,-0.009998321533203125,-0.6999998092651367,-1.4150009155273438,-13.680000305175781,1,-0.28849904356371536,1.666659602424483,35.36999893188477,-1.064505014458869,36.27999877929688,-2.0476294277929865,36.27999877929688,-0.28849904356371536
10067,2020-02-19,35.09999847412109,35.90999984741211,35.09999847412109,35.90999984741211,4390600.0,-0.022556429315869098,1.0000000000000175,-1.6530583646682537,29.90191174394394,44.060484277104564,0.9547854658777908,1.1611330207222181,0.4578566687453147,-1.319458687126719,23.403023661621262,0.8100013732910227,-0.02913892942864038,-1.0850009918212962,-1.8855407247403804,-0.28446125890221197,-1.4852708582808418,-0.6847311253617505,1.495632715412917,8.843366177847807,-27.63454032835709,0.40026986645954216,2,0.6850013732910227,0.8000030517578196,0.11000156402588601,-0.604999542236321,-10.429998397827141,2,-0.35014243710694193,1.8163112782306092,35.90999984741211,1.666659602424483,35.36999893188477,-1.064505014458869,36.27999877929688,-0.35014243710694193
10068,2020-02-20,35.40999984741211,35.4900016784668,34.97999954223633,35.09999847412109,4594600.0,0.008831948340954687,1.1701986056213427,-0.3827170959371242,37.135902328910355,42.437337343665014,0.5436163281313711,0.834036624581401,0.184431218809749,-1.5869241983252778,23.192419016434314,0.5100021362304688,-0.11351330360251666,-0.7369997024536161,-1.6094581588663743,0.1354587539591421,-1.1732289306599952,-0.300770474247237,1.1206061433686614,30.344796741978598,-3.7027003424180123,0.4362292282063778,2,0.2950000762939453,0.4900016784667969,-0.19999980926513672,-0.9150009155273438,-9.989999771118164,3,-0.3902852232244286,1.0000000000000175,35.09999847412109,1.8163112782306092,35.90999984741211,1.666659602424483,35.36999893188477,-0.3902852232244286
10069,2020-02-21,35.61999893188477,35.849998474121094,35.22999954223633,35.45000076293945,4901100.0,0.005930502269912097,-1.0327813492758335,0.5483787608441621,42.96295877673375,41.77084057367771,0.29223545728566336,0.5672749787880491,0.0354794047140814,-1.7509780881506956,21.77215683445217,0.6199989318847656,-0.16233455650149153,-0.47250061035155255,-1.3329752663949535,0.38797404569184835,-0.9027379383732494,-0.042263282329855656,0.8481828680928913,45.138772990858456,9.049334418172549,0.43023732802170017,2,0.08500099182128196,0.2800025939941335,-0.4099988937378001,-1.049999237060554,-9.789999008178722,4,-0.447782126161531,1.1701986056213427,35.40999984741211,1.0000000000000175,35.09999847412109,1.8163112782306092,35.90999984741211,-0.447782126161531
10070,2020-02-24,35.11999893188477,35.61000061035156,35.09000015258789,35.45000076293945,5466800.0,-0.014037058253599022,-1.6666731875268985,-1.9412081500761718,37.416452496761046,40.22604080773433,0.7276664421933248,1.0079007556881976,0.5890738760587695,-1.2057175283158088,20.301518357392574,0.5299987792968821,-0.26200214843428427,-0.9020006179809528,-1.8391773284158361,0.03517609245393061,-1.3705889731983945,-0.4334122627635111,1.288255644921911,15.05369287185159,-20.789766196681796,0.4685883552174418,2,0.585000991821282,0.7800025939941335,0.08250045776366477,-0.4699993133544993,-10.439998626708991,0,-0.4706719613333933,-1.0327813492758335,35.61999893188477,1.1701986056213427,35.40999984741211,1.0000000000000175,35.09999847412109,-0.4706719613333933
10071,2020-02-25,34.56999969482422,35.27000045776367,34.549999237060554,35.15999984741211,4924300.0,-0.015660571007626634,-1.2857142857143147,1.7878693300042,34.639141039345006,38.51927870099488,1.156270496533395,1.5076066882299912,1.1886710935340972,-0.6103223643671072,19.762407274654826,0.7200012207031179,-0.32991214028682947,-1.370999908447267,-2.5061591551952063,-0.23584066169932782,-1.9385795318212402,-0.8034202850732939,1.7807247477383257,1.4706212343900877,-36.28903299359138,0.5675796233739709,2,0.9249992370605469,1.1200008392333984,0.6400003433227539,0.08499908447265625,-11.670000076293945,1,-0.38559444724848546,-1.6666731875268985,35.11999893188477,-1.0327813492758335,35.61999893188477,1.1701986056213427,35.40999984741211,-0.38559444724848546
10072,2020-02-26,33.240001678466804,34.59000015258789,33.220001220703125,34.549999237060554,7950900.0,-0.03847260711884071,-1.0296303412886132,2.220334270843436,22.680423182626626,36.31037607882116,2.2651446920630036,2.708701695022029,2.558993062525687,0.769454584970056,19.444994332446555,1.3699989318847656,-0.42310476017932075,-2.5309980392455955,-4.143421897270642,-0.9185741812205492,-3.337209968258122,-1.7247861102330688,3.0026792517656204,0.7604744734119475,-32.80745883120079,0.8062119290125237,2,1.5799980163574148,1.7849998474121023,1.9849977493286062,1.414997100830071,-10.270002365112315,2,-0.3312274843645048,-1.2857142857143147,34.56999969482422,-1.6666731875268985,35.11999893188477,-1.0327813492758335,35.61999893188477,-0.3312274843645048
10073,2020-02-27,30.989999771118164,33.150001525878906,30.989999771118164,33.02000045776367,10721500.0,-0.06768958464903485,-1.1280798267413945,1.5496217327493826,17.07631885237359,33.16469458283287,4.119004434812048,4.749341894877318,4.758239707758371,3.0568168146727146,19.58215075658322,2.25000190734864,-0.6047817542540344,-4.493499851226808,-7.11388332689247,-1.8731163755611462,-5.803691589059639,-3.183308113393977,5.010866782351918,0.0,-34.51958163314153,1.3101917378328296,2,2.7100000381469727,2.9200010299682617,4.239999771118164,3.664999008178711,-9.219999313354492,3,-0.20393674545019802,-1.0296303412886132,33.240001678466804,-1.2857142857143147,34.56999969482422,-1.6666731875268985,35.11999893188477,-0.20393674545019802
10074,2020-02-28,30.01000022888184,30.76000022888184,29.59000015258789,30.43000030517578,21535700.0,-0.031623089689392536,1.1666669610106046,0.20689651932481584,15.260112751872128,30.69359599970751,4.5997895006998455,5.502685406067524,5.655384692474126,4.063109135819186,20.922070709836028,1.3999996185302734,-0.8334334617860009,-5.150499343872067,-8.690195286026142,-1.610803401717991,-6.920347314949101,-3.3806513727950325,5.489779646353053,6.976744922872842,-27.674629051634565,1.7698479710770374,2,2.7399997711181605,3.2000007629394496,5.585000038146969,4.6449985504150355,-6.090000152587894,4,-0.15294902091238394,-1.1280798267413945,30.989999771118164,-1.0296303412886132,33.240001678466804,-1.2857142857143147,34.56999969482422,-0.15294902091238394
10075,2020-03-02,31.809999465942386,31.82999992370605,30.21999931335449,30.309999465942386,9559000.0,0.0599799807841459,1.0909086405318968,-3.571427922670681,29.178747308749635,29.583552053479558,2.505140641060482,3.53917844988003,3.8007653433561153,2.3020525861522323,21.998614465206394,1.8199996948242116,-1.0269934323129348,-3.1315001487731884,-6.935144883000408,0.6721445854540313,-5.033322515886798,-1.2296777816595785,2.9806068425748684,39.08449285348749,4.499470385577894,1.9018223671136096,3,0.9400005340576136,1.4000015258789027,4.135001182556149,3.090000152587887,-7.219999313354496,0,-0.1879911865021836,1.1666669610106046,30.01000022888184,-1.1280798267413945,30.989999771118164,-1.0296303412886132,33.240001678466804,-0.1879911865021836
10076,2020-03-03,31.040000915527344,32.59000015258789,30.920000076293945,31.8799991607666,8267000.0,-0.024206179294012475,-2.092592952346304,-0.5599988301595052,26.829280059436286,29.242148532978714,2.8068525675322817,4.109542384013473,4.506070182895044,3.1164919691321913,22.86689863498525,1.6700000762939453,-1.2781788114455708,-3.640998744964598,-7.767267668095663,0.48527017816646634,-5.7041332065301305,-1.577864283399066,3.1265326542783853,29.000015258789062,-4.193696555506811,2.063134461565532,3,1.6799983978271484,2.1700000762939453,4.929999351501465,3.914999008178711,-5.230001449584957,1,-0.2048969208364313,1.0909086405318968,31.809999465942386,1.1666669610106046,30.01000022888184,-1.1280798267413945,30.989999771118164,-0.2048969208364313
10077,2020-03-04,32.18000030517578,32.200000762939446,31.31999969482422,31.34000015258789,5742700.0,0.03672678337706392,1.0000000000000162,-1.0000022706578777,33.05785540845325,28.789032208483476,1.3511840417098355,2.8079226316548116,3.3213496109795386,2.026416904031926,23.375957012605454,1.1599998474121023,-1.4234715358359864,-2.306999301910402,-6.524121891904855,1.9101232880840513,-4.415560596907625,-0.1984380069131788,1.4373492545638058,72.75278521012437,40.98666676917119,2.1085612949972257,3,0.5399990081787109,1.0300006866455078,3.7899999618530273,2.934999465942383,-5.479999542236332,2,-0.28837789305902917,-2.092592952346304,31.040000915527344,1.0909086405318968,31.809999465942386,1.1666669610106046,30.01000022888184,-0.28837789305902917
10078,2020-03-05,31.68000030517578,31.95000076293945,31.28000068664551,31.95000076293945,6269100.0,-0.015537600847057242,3.96295511380502,-0.3214290579970076,31.7460355905243,27.542707410015762,1.4152726875619095,3.0931961204139853,3.766350140130342,2.569948807394759,23.92155075186817,0.8999996185302699,-1.650885100138538,-2.5699994087219267,-6.86182681030855,1.7218279928646965,-4.715913109515242,-0.42408570792861155,1.4540673257056014,69.66667175292969,41.428691875292664,2.1459137007933116,3,0.9200000762939453,1.5300006866455078,4.404999732971191,3.434999465942383,-5.780000686645508,3,-0.27493689734587157,1.0000000000000162,32.18000030517578,-2.092592952346304,31.040000915527344,1.0909086405318968,31.809999465942386,-0.27493689734587157
10079,2020-03-06,31.51000022888184,31.709999084472656,30.40999984741211,30.82999992370605,8122100.0,-0.00536616397273737,1.407410416261943,-2.5185153788553696,33.7268165045179,27.132747855322076,1.0515394910410798,3.0601648471920306,3.8837218704259406,2.7690427565933113,24.44849722066693,1.2999992370605469,-1.7907489422409881,-2.511499404907223,-6.879045031715361,1.8560462219009182,-4.695272218311292,-0.3277265915031542,1.1987793046043258,54.430399102500445,24.985870558931808,2.1837728134040706,3,0.9200000762939418,1.639999389648434,4.587500572204586,3.610000610351559,-4.989999771118168,4,-0.309108210103742,3.96295511380502,31.68000030517578,1.0000000000000162,32.18000030517578,-2.092592952346304,31.040000915527344,-0.309108210103742
10080,2020-03-09,29.11000061035156,30.3799991607666,28.6200008392334,29.70000076293945,8590500.0,-0.07616628375427492,-1.2420365141921446,-0.867646893828038,25.21865698719496,26.086027405083183,2.804265686802907,5.181605137048695,6.203409401576035,5.172979367501046,26.044274091824082,2.889999389648441,-2.0770975895439534,-4.565999031066898,-9.342031794110891,0.21003373197709507,-6.954015412588898,-2.1779826495449015,3.224525397426813,12.342565638988237,-12.211623916893267,2.388016381521997,3,2.4949998855590856,3.509999275207523,6.987500190734867,6.0100002288818395,-3.8500003814697195,0,-0.17828926228919562,1.407410416261943,31.51000022888184,3.96295511380502,31.68000030517578,1.0000000000000162,32.18000030517578,-0.17828926228919562
10081,2020-03-10,29.82999992370605,30.170000076293945,28.51000022888184,29.70000076293945,8955100.0,0.02473374435789122,3.0987677577806476,-0.22033750363689264,30.667643617593725,26.973496342301747,1.4988041131613166,4.1805524936826295,5.412710012322183,4.464816243882705,27.742044277220185,1.6599998474121058,-2.431968645383627,-3.531499767303469,-8.455986370533896,1.3929868359269584,-5.993743068918679,-1.0692564656882553,1.9844925604760242,35.772344275861414,8.849524695068162,2.4622433016152137,3,1.00000095367432,2.7349996566772568,6.267500877380375,5.290000915527347,-4.539999008178707,1,-0.17566207792558208,-1.2420365141921446,29.11000061035156,1.407410416261943,31.51000022888184,3.96295511380502,31.68000030517578,-0.17566207792558208
10082,2020-03-11,29.25,29.56999969482422,28.79999923706055,29.56999969482422,8794500.0,-0.019443510733807345,3.81250745058768,-2.4615520049297945,27.841717437839648,28.169651740686867,1.6240924478369543,4.4433551739705806,5.914134853032444,5.045575950179895,29.006352048968488,1.0300006866455007,-2.7709097114236734,-3.7654997825622587,-8.829566106363501,1.29856654123898,-6.29753294446288,-1.2334666206616376,2.0357737233340387,21.511617913771165,-4.772694291367522,2.5320331619006198,3,1.3000001907348633,3.314999580383308,6.910000801086426,5.870000839233398,-2.860000610351559,2,-0.11760685586521757,3.0987677577806476,29.82999992370605,-1.2420365141921446,29.11000061035156,1.407410416261943,31.51000022888184,-0.11760685586521757
10083,2020-03-12,26.6299991607666,28.60000038146973,26.29999923706055,27.63999938964844,8893100.0,-0.08957267826438964,-1.7544922626750281,3.1562537252938623,22.440214076844768,28.967440776794938,3.979024147241212,6.643974160519704,8.418660308236298,7.65621859112008,30.584043337257246,2.9500007629394496,-3.155057851342619,-5.903000640869138,-11.471222252190117,-0.3347790295481552,-8.687111446529627,-3.1188898352086483,4.211650803455086,6.099813918921049,-17.06425533729427,2.7841108056604913,3,2.815000534057617,4.819999694824219,9.560002326965332,8.490001678466797,-1.3799991607666016,3,0.0026286745917731835,3.81250745058768,29.25,3.0987677577806476,29.82999992370605,-1.2420365141921446,29.11000061035156,0.0026286745917731835
10084,2020-03-13,27.420000076293945,28.1200008392334,25.18000030517578,27.79999923706055,10610100.0,0.029665825776338473,4.7646935627132905,0.37623670757708455,26.807227565927334,28.703938583148016,3.110050646227542,5.434816743745969,7.513212979177709,6.862316338657308,32.41427917114378,2.940000534057617,-3.357163770256946,-4.669999790191653,-10.390727984318254,1.0507284039349436,-7.53036388725495,-1.809635693128353,2.6041527570387366,43.07692815566316,18.106750375761326,2.860364097063299,3,1.4650001525878906,3.469999313354492,8.770001411437988,7.700000762939453,-2.8500003814697266,4,-0.055434006328752505,-1.7544922626750281,26.6299991607666,3.81250745058768,29.25,3.0987677577806476,29.82999992370605,-0.055434006328752505
10085,2020-03-16,23.65999984741211,25.690000534057614,23.46999931335449,25.0,10176800.0,-0.1371261932319452,-1.5813949362147477,3.5263239789387764,22.463399313546972,28.21884072249365,6.249609705615459,8.719611133469975,11.126524545570575,10.586611729495047,35.16011182855469,3.9500007629394567,-3.3906561685354646,-7.8445000648498535,-14.476198666220455,-1.212801463479252,-11.160349365535154,-4.528650764164553,5.395322480289192,2.8358285436114308,-24.069745570378966,3.3158493006853003,3,4.175000190734856,6.294999122619622,12.530001640319824,11.460000991821289,1.649999618530277,0,0.12087914745546313,4.7646935627132905,27.420000076293945,-1.7544922626750281,26.6299991607666,3.81250745058768,29.25,0.12087914745546313
10086,2020-03-17,25.54999923706055,25.76000022888184,23.0,24.25,10047800.0,0.07988163152313654,2.209300314046938,-0.9701485739012133,31.12419527580525,28.00398959664387,3.910151088608295,6.338657352302111,9.11006347239599,8.670098227662162,38.085536074927674,2.7600002288818395,-3.2619337139308193,-5.436500644683836,-12.235625094389665,1.3626238050219932,-8.83606286953675,-2.0369384198309213,2.570001602172848,38.812775578504436,8.244764150415438,3.3995622248529145,3,1.9250011444091761,4.170000076293938,10.600002288818356,9.570001602172848,-0.3599987030029368,1,-0.01135025506216314,-1.5813949362147477,23.65999984741211,4.7646935627132905,27.420000076293945,-1.7544922626750281,26.6299991607666,-0.01135025506216314
10087,2020-03-18,22.809999465942386,24.28000068664551,21.1200008392334,24.059999465942386,9380900.0,-0.10724069874506159,2.739639387482398,-0.9615390258431193,30.393093092708682,27.853662652442132,5.790134525193388,8.54902518782929,11.687865733911298,11.360356221581437,41.04916900032391,4.429998397827152,-3.4617618829279664,-7.562000465393062,-14.988347980067314,-0.13565295071881067,-11.27517422273019,-3.8488267080559346,4.286001205444332,22.59356591088401,-11.351950027535779,3.7131737573371266,3,3.605000495910641,5.9700002670288015,13.34000205993652,12.310001373291012,2.6800003051757777,2,0.1087243098487507,2.209300314046938,25.54999923706055,-1.5813949362147477,23.65999984741211,4.7646935627132905,27.420000076293945,0.1087243098487507
10088,2020-03-19,21.59000015258789,22.979999542236328,20.549999237060547,22.53000068664551,7016700.0,-0.053485284608448924,1.6413071984857297,0.7520004272460966,30.04738993760438,27.444837478340634,6.066285271992886,9.14968792182382,12.735883909963206,12.523812878154203,43.97561566972661,2.4300003051757812,-3.621420300152849,-8.090999794006347,-16.093078274957108,-0.08892131305558237,-12.09203903448173,-4.089960553530965,4.310800552368164,13.73845040176514,-22.642780561354662,4.001039240475382,3,3.8749990463256836,6.9049987792968714,14.530000686645508,13.530000686645508,3.95999908447266,3,0.22232511362373453,2.739639387482398,22.809999465942386,2.209300314046938,25.54999923706055,-1.5813949362147477,23.65999984741211,0.22232511362373453
10089,2020-03-20,19.670000076293945,22.979999542236328,19.559999465942386,22.1299991607666,15117700.0,-0.0889300631183092,-1.5522385722785452,2.617018815780653,21.394908403211033,27.01997652456464,6.850569685173838,10.343819082795854,14.451598793010305,14.374094512847712,48.01426232381235,3.4200000762939418,-4.027678815810962,-9.21349992752075,-17.875410150218457,-0.5515897048230407,-13.544455038869607,-4.882544816171894,5.160640335083009,1.774203174442951,-32.84962809245237,4.330955111348855,3,5.194999694824219,8.319998741149902,16.42750072479248,15.450000762939453,6.260000228881836,4,0.2836807271003017,1.6413071984857297,21.59000015258789,2.739639387482398,22.809999465942386,2.209300314046938,25.54999923706055,0.2836807271003017
10090,2020-03-23,18.59000015258789,19.899999618530273,18.1200008392334,19.530000686645508,12818600.0,-0.05490594405272309,1.119048186711444,0.382114180444552,21.086852139278108,25.955444138085127,7.019557794534862,10.668939097070655,15.306361070650738,15.381858895755833,52.0514951181707,1.779998779296875,-4.457970394390703,-9.466999912261961,-18.75520917459322,-0.1787906499307006,-14.111104543427594,-4.822895281096329,5.18651206970215,6.151823964689079,-27.9778467892221,4.64410463116563,3,5.255000114440918,8.675000190734863,17.512500762939453,16.530000686645508,7.619998931884766,0,0.32167829441377704,-1.5522385722785452,19.670000076293945,1.6413071984857297,21.59000015258789,2.739639387482398,22.809999465942386,0.32167829441377704
10091,2020-03-24,21.239999771118164,21.34000015258789,19.450000762939453,19.739999771118164,9848800.0,0.1425497362441588,1.2235276958116887,-1.5957437742349811,26.258678374564724,25.77955090883236,3.37817748487376,7.345703444167189,12.459529765452771,12.673820949573894,54.86988693915609,2.75,-4.925473350060244,-6.150500297546387,-15.38378485432316,3.0827842592303867,-10.767142575934777,-1.533858019158,1.739999771118164,50.64933456444018,20.521000143238556,4.616642278388388,3,2.1200008392333984,5.77500057220459,14.607501029968262,13.880001068115234,4.180000305175781,1,0.1916195733842967,1.119048186711444,18.59000015258789,-1.5522385722785452,19.670000076293945,1.6413071984857297,21.59000015258789,0.1916195733842967
10092,2020-03-25,22.229999542236328,23.40999984741211,21.200000762939453,21.299999237060547,8497900.0,0.04661015921781453,-2.911512311712162,0.6200002034505209,29.919249355732774,26.610554828708803,1.4389961911600615,5.785178846056262,11.280466273614962,11.625840951893196,55.64200880281647,2.2099990844726562,-5.060455314543567,-4.6100004196167,-13.686371382943825,4.4663705437104255,-9.148185901280264,-0.07181493795313543,-4.10999870300293,77.6937518636314,50.39527293526086,4.538185481663563,3,0.8900012969970703,4.785000801086426,13.61250114440918,12.89000129699707,2.6400012969970703,2,0.13315344366954984,1.2235276958116887,21.239999771118164,1.119048186711444,18.59000015258789,-1.5522385722785452,19.670000076293945,0.13315344366954984
10093,2020-03-26,24.670000076293945,24.989999771118164,22.350000381469727,22.65999984741211,8470200.0,0.10976160973020677,-1.007604739218944,2.161289859471521,36.74418535880704,27.714661250139883,-1.46201481517517,3.001301346014884,8.67102121651002,9.138266606707269,54.59858334831274,2.760000228881836,-5.327891937753513,-1.8539999008178718,-10.760493133970911,7.0524933323351675,-6.30724651739439,2.599246715758646,-6.444199256896972,95.34207067574569,68.5230139856388,4.45324661657652,3,-2.729999542236328,2.314999580383301,11.172500610351562,10.450000762939453,0.28999900817871094,3,0.03323873904695196,-2.911512311712162,22.229999542236328,1.2235276958116887,21.239999771118164,1.119048186711444,18.59000015258789,0.03323873904695196
10094,2020-03-27,25.420000076293945,26.0,23.79999923706055,23.82999992370605,6977500.0,0.030401297027992102,-1.6666651253762748,0.791044761956277,42.360247220819254,29.925422128725693,-2.8223498939360177,1.9919257624161162,7.74809404951074,8.342974339755848,52.71783953470926,2.2000007629394496,-5.522459366382211,-0.874499893188478,-9.638179919159086,7.88918013278213,-5.256339906173782,3.507340119796826,-6.9236312988281234,92.63959409293098,61.346024245817986,4.381840012985303,3,-3.359999656677246,1.5649995803833008,10.382500648498535,9.700000762939453,-0.07999992370605469,4,0.005114050368860479,-1.007604739218944,24.670000076293945,-2.911512311712162,22.229999542236328,1.2235276958116887,21.239999771118164,0.005114050368860479
10095,2020-03-30,25.82999992370605,25.959999084472656,24.770000457763672,25.649999618530273,6449900.0,0.016129026206985086,4.409101549292111,0.11320772824003071,41.61073830872902,31.090593576828333,-3.2320489033958673,1.1709856995299468,7.162819694573674,7.891522579255852,52.38388460656144,1.1899986267089844,-5.361090413399047,-0.1655000686645529,-8.536086691626256,8.20508655429715,-4.350793380145404,4.019793242816299,-6.883413272888177,97.40457868556577,63.923163131945124,4.185293311480852,3,-3.769999504089352,1.0350008010864293,9.97250080108643,9.290000915527347,-1.5499992370605398,0,0.0038714820660123994,-1.6666651253762748,25.420000076293945,-1.007604739218944,24.670000076293945,-2.911512311712162,22.229999542236328,0.0038714820660123994
10096,2020-03-31,24.68000030517578,25.84000015258789,24.559999465942386,25.60000038146973,5682900.0,-0.04452185915319462,-1.206894397171874,-5.11110286949531,40.63908290989048,32.22903688984854,-2.4791453943465847,1.9184390153948918,8.116376964707271,8.991365574501224,53.05695849459122,1.2800006866455043,-5.384938263197654,-0.9974996566772454,-9.037897544638788,7.042898231284298,-5.017698600658015,3.0226992873035243,-5.31020885340698,72.5000019868218,35.955215840113546,4.0201989439807715,3,-2.619999885559082,2.015000343322754,11.1225004196167,10.440000534057617,-0.3899993896484375,1,0.06199346679003126,4.409101549292111,25.82999992370605,-1.6666651253762748,25.420000076293945,-1.007604739218944,24.670000076293945,0.06199346679003126
10097,2020-04-01,22.899999618530273,23.940000534057614,22.3799991607666,23.729999542236328,6263200.0,-0.0721232035913798,1.4959983886743422,0.9021737552996264,42.087400104940585,33.566815797330335,-0.765540363840227,3.1279290393676824,9.677135643321371,10.714501252626434,54.037222105851825,2.3000011444091797,-4.979749178994048,-2.313500308990477,-9.827754388153515,5.200753770172561,-6.070627348571996,1.443626730591042,-3.1323956538676008,15.06847382307432,-24.281147929862506,3.757127039581519,4,-0.8399991989135742,3.455000877380371,12.692500114440918,12.220001220703125,3.2100009918212855,2,0.11004368994506586,-1.206894397171874,24.68000030517578,4.409101549292111,25.82999992370605,-1.6666651253762748,25.420000076293945,0.11004368994506586
10098,2020-04-02,22.96999931335449,23.54999923706055,22.350000381469727,22.399999618530273,6068100.0,0.0030567552834182,-2.582095925664453,-0.6867466833961796,40.262579737194876,35.663223723328535,-0.6919690965105971,2.5001232114425775,9.379673758489819,10.588424340145625,55.048033437415064,1.1999988555908239,-4.91720271689119,-1.8080005645751989,-8.730557595146962,5.114556465996564,-5.269279079861082,1.6532779507106845,-2.8284515865715747,16.986273881705603,-20.987538165718508,3.4612785152858816,4,-0.9099988937377894,2.6650018692016637,11.952501296997074,12.055002212524418,2.2800006866455114,3,0.0827166557542851,1.4959983886743422,22.899999618530273,-1.206894397171874,24.68000030517578,4.409101549292111,25.82999992370605,0.0827166557542851
10099,2020-04-03,21.770000457763672,22.979999542236328,21.399999618530273,22.71999931335449,7589500.0,-0.0522420065939293,1.1496607642632766,-1.6666655512575164,45.34253410619975,38.35829949743094,0.9356332256105553,3.0915155131801484,10.316168048006872,11.717294156895555,55.6898702814354,1.5799999237060547,-4.6537674537173075,-2.5209994316101074,-8.788935921676352,3.746937058456137,-5.654967676643231,0.6129688134230165,-1.2769455945877333,8.114054442261496,-32.88739367532177,3.1339682450331225,4,0.9549999237060547,3.5850000381469727,12.03499984741211,12.140000343322754,3.0799999237060582,4,0.14653185850399741,-2.582095925664453,22.96999931335449,1.4959983886743422,22.899999618530273,-1.206894397171874,24.68000030517578,0.14653185850399741
10100,2020-04-06,23.920000076293945,24.1299991607666,22.76000022888184,22.85000038146973,6121000.0,0.09875974153980938,-1.1919982910156317,-1.126316825043719,46.034064786933335,40.555564654360786,-0.4233118287870816,0.561548866570309,7.92801698911946,9.509382572190916,55.24417337230499,2.3599987030029297,-4.216208201817839,-0.11149978637695312,-5.954740593938766,5.73174102118486,-3.0331201901578595,2.8101206174039532,-3.0965285049085622,56.75676023986195,14.839060559221863,2.9216204037809055,4,-0.31999969482421875,1.4350004196166992,9.0600004196167,9.290000915527344,0.6299991607666051,0,0.05936455149518349,1.1496607642632766,21.770000457763672,-2.582095925664453,22.96999931335449,1.4959983886743422,22.899999618530273,0.05936455149518349
10101,2020-04-07,24.59000015258789,26.0,24.54999923706055,25.790000915527344,8724000.0,0.028010036545022876,-1.2656216006794987,-1.1214963599934438,54.81601979018955,43.32187248041154,-0.6349083961365594,-0.5493104497597301,7.033701663185216,8.783181923253984,54.34746711196794,2.0799999237060547,-3.345210511007867,0.820500278472899,-4.360393560846951,6.001394117792749,-1.7699466411870262,3.410947198132824,-3.45593687548563,69.34783194601376,23.953623362443224,2.5904469196599242,4,-0.8900003433227539,0.7650003433227539,8.390000343322754,8.620000839233398,0.6499996185302734,1,-0.012606728914955068,-1.1919982910156317,23.920000076293945,1.1496607642632766,21.770000457763672,-2.582095925664453,22.96999931335449,-0.012606728914955068
10102,2020-04-08,25.809999465942386,26.040000915527344,24.60000038146973,24.60000038146973,6783900.0,0.04961363585945744,-1.3801679729124705,-1.0083319293137045,61.417748521211166,46.06337949845644,-1.4457124773060421,-2.15049698800215,5.584431615191573,7.5122283132990795,53.394605613517164,1.4500007629394531,-2.273865589771841,2.212499618530277,-2.39947487353966,6.824474110600214,-0.09348762750468964,4.518486864565244,-4.3839799854662616,95.04307359280675,43.75909214231687,2.305987246034968,4,-2.0899991989135778,-0.6499986648559641,7.155000686645504,7.400001525878903,-1.2999992370605469,2,-0.05889184741831388,-1.2656216006794987,24.59000015258789,-1.1919982910156317,23.920000076293945,1.1496607642632766,21.770000457763672,-0.05889184741831388
10103,2020-04-09,26.70000076293945,27.76000022888184,26.10000038146973,26.26000022888184,7492100.0,0.03448280958593064,-3.368419335490016,0.36363708014652907,70.14326976415005,49.15038200327097,-2.2545676866100948,-3.198999409807012,4.467550544602549,6.578964532982351,51.19907373967991,1.9500007629394531,-1.4023118125461345,3.099000835418696,-1.5227596228068094,7.720761293644202,0.7881206063059416,5.409881064531451,-4.904862767659228,83.33334332991839,24.721485596741815,2.310880229112753,4,-2.120000839233395,-1.6649999618530238,6.264999389648441,6.5100002288818395,-0.570001602172848,3,-0.022097383360633938,-1.3801679729124705,25.809999465942386,-1.2656216006794987,24.59000015258789,-1.1919982910156317,23.920000076293945,-0.022097383360633938
10104,2020-04-13,25.899999618530273,26.60000038146973,25.51000022888184,26.5,3829600.0,-0.029962588822079916,1.7249964833309648,-1.3636355754767502,71.28712706307749,52.44775853153192,-1.5414144500261422,-2.654825898684848,5.03540231623181,7.325981529421355,48.68466927358403,1.19000053405761,-0.6623633502818436,2.3749997138977044,-2.0271121861155557,6.777111613910964,0.17394376389107435,4.576055663904334,-3.5083753998898892,62.79998779296868,-2.3465989642568843,2.20105595000663,4,-1.3199996948242188,-0.9849996566772461,7.005001068115234,7.310001373291016,-0.5499992370605433,0,-0.025096510737599664,-3.368419335490016,26.70000076293945,-1.3801679729124705,25.809999465942386,-1.2656216006794987,24.59000015258789,-0.025096510737599664
10105,2020-04-14,26.520000457763672,26.709999084472656,25.86000061035156,26.270000457763672,6457400.0,0.02393825669363392,1.6984196185286216,-0.41666640175730274,67.4372530856149,55.42533299550129,-2.294541208270683,-3.214379591191495,4.1946968525035615,6.660215343184305,45.645134294747955,0.8499984741210973,-0.21692511901768796,2.852000522613526,-1.7498554361623881,7.45385648138944,0.551072543225569,5.152928502001483,-3.5915386380991414,61.37073557679441,-5.377926976689899,2.3009279793879567,4,-1.9400005340576172,-2.270000457763672,6.2699995040893555,6.690000534057617,-0.9300003051757812,1,-0.06297134417299954,1.7249964833309648,25.899999618530273,-3.368419335490016,26.70000076293945,-1.3801679729124705,25.809999465942386,-0.06297134417299954
10106,2020-04-15,25.26000022888184,25.76000022888184,24.90999984741211,25.559999465942386,4824400.0,-0.04751132002763481,1.4285698715538437,-1.1999969482421875,59.83127949907414,57.39687515040503,-1.0545087495128094,-2.084070709296764,5.212866373356551,7.867936167492335,42.501623665863356,1.6100006103515625,-0.04065523437557417,1.60650024414063,-2.9721564274375467,6.185156915718807,-0.6828280916484566,3.8958285799297165,-1.8483845682955788,20.886072129168554,-42.640765382932074,2.2893283357890883,4,-0.6800003051757848,-1.1149997711181676,6.852499961853024,7.4650011062622035,0.4400005340576101,2,-0.02810771913649812,1.6984196185286216,26.520000457763672,1.7249964833309648,25.899999618530273,-3.368419335490016,26.70000076293945,-0.02810771913649812
10107,2020-04-16,25.290000915527344,25.559999465942386,24.790000915527344,25.29999923706055,5262400.0,0.0011876756284112666,1.9056615995853952,0.03332782320105961,52.38461826256705,58.743768319890826,-0.793254264538021,-2.0224412055331555,4.942522724690008,7.781946691348217,38.89268316630358,0.7699985504150426,0.12570015082885533,1.5125008583068862,-3.104141397560639,6.129143114174411,-0.7958202696268764,3.8208219862406487,-1.4435467981115266,16.835020727168786,-40.904857322920265,2.308321127933762,4,-0.7100009918212891,-1.4450006484985352,6.407499313354496,7.380000114440918,0.3599987030029297,3,-0.001977111213882221,1.4285698715538437,25.26000022888184,1.6984196185286216,26.520000457763672,1.7249964833309648,25.899999618530273,-0.001977111213882221
10108,2020-04-17,26.38999938964844,26.520000457763672,25.75,25.96999931335449,3907300.0,0.04349539083827114,1.2646998600347248,-42.00705837465194,53.63295612598218,59.664926322088874,-1.5165942444719143,-2.8927084272547425,3.5984024673997688,6.633543852048941,34.81699897363646,1.2299995422363281,0.4473251028886871,2.3724993705749533,-2.2643457333387964,7.009344474488703,0.05407681861807845,4.690921922531828,-2.1521906610860206,83.33333333333351,28.7684336907296,2.318422551956874,4,-1.1299991607666016,-3.0299987792968786,5.1675004959106445,6.280001640319821,-0.10999870300292969,4,-0.07123907556830167,1.9056615995853952,25.290000915527344,1.4285698715538437,25.26000022888184,1.6984196185286216,26.520000457763672,-0.07123907556830167
10109,2020-04-20,25.25,26.03000068664551,25.15999984741211,25.989999771118164,4663000.0,-0.043198159000170655,1.1219491204116046,-1.7619038968941714,47.94034116886065,59.876734808969694,0.18881120263937845,-1.3842041089521189,4.486960694150234,7.715623328334523,30.4835637952869,1.2299995422363317,0.8452815774178397,0.9534999847412102,-3.2313866062420544,5.138386575724475,-1.1389433107504203,3.0459432802328408,-0.6599721214056373,23.958308498040992,-24.147183612417308,2.092443295491632,4,0.904999732971195,-2.1299991607666016,5.1974992752075195,6.315000534057617,1.489999771118164,0,0.03485145191154859,1.2646998600347248,26.38999938964844,1.9056615995853952,25.290000915527344,1.4285698715538437,25.26000022888184,0.03485145191154859
10110,2020-04-21,24.56999969482422,25.07999992370605,24.309999465942386,24.5,5006600.0,-0.026930705155476464,-2.4222184546263947,-0.09459421145285883,49.59588315423036,59.29671962719644,1.0847872365283457,-0.24583039476123503,4.90436832091936,8.33252283657879,25.877357517272348,0.9400005340576136,1.2958519824680508,-0.02550029754638672,-3.234392600864954,3.1833920057721805,-1.629946449205672,1.5789458541128987,3.1900005340576207,11.764710959136874,-31.881308327466375,1.6044461516592843,4,1.4650001525878942,-1.6299991607666016,5.317500114440918,6.435001373291016,2.870000839233395,1,0.031746060086839334,1.1219491204116046,25.25,1.2646998600347248,26.38999938964844,1.9056615995853952,25.290000915527344,0.031746060086839334
10111,2020-04-22,25.309999465942386,25.54999923706055,24.649999618530273,25.040000915527344,4091400.0,0.030118021176616105,1.4000050862759426,3.8571389645777074,59.586316252674415,59.09322715291457,0.5114436637149993,-0.7012347674702077,3.9017368982872576,7.529252637760788,22.30142688934898,0.9799995422363317,1.7316764365215,0.5109994888305707,-2.292516518089723,3.3145154957508645,-0.8907585146295744,1.9127574922907158,2.3810007476806625,45.24884847114431,-1.9289229018450698,1.401758003460146,4,0.7250003814697266,-2.369998931884769,3.585000038146962,4.8400011062622035,2.6300010681152273,2,0.011062848382208612,-2.4222184546263947,24.56999969482422,1.1219491204116046,25.25,1.2646998600347248,26.38999938964844,0.011062848382208612
10112,2020-04-23,25.190000534057614,25.78000068664551,25.01000022888184,25.3700008392334,3410400.0,-0.004741166907026084,-1.851848712188681,-0.6666713761947528,58.795568179860275,57.832371421326826,0.5970311696544641,-0.3669221612128375,3.7506830134029023,7.58144757820607,20.144150904619863,0.7700004577636719,2.0190266642121415,0.24300050735473278,-2.288843938377898,2.7748449530873636,-1.0229217155115826,1.5089227302210482,2.4333796646118238,39.81903498559107,-10.716016126759335,1.2659222228663158,4,0.3199987411499059,-2.2499999999999964,3.4074993133544957,4.72500038146973,3.319999694824226,3,0.020246138073411357,1.4000050862759426,25.309999465942386,-2.4222184546263947,24.56999969482422,1.1219491204116046,25.25,0.020246138073411357
10113,2020-04-24,25.489999771118164,25.6299991607666,24.88999938964844,25.32999992370605,3399300.0,0.011909457352132335,2.363645821592972,-0.8888865341414849,65.87030516766197,57.230502321836205,0.1199580745700608,-0.634890412707982,3.1739822640130058,7.219011608585745,18.957526548687436,0.7399997711181605,2.067914506594029,0.5019997596740708,-2.037503805054236,3.0415033244023775,-0.7677520226900825,1.7717515420382242,2.067112812896731,68.60462021610667,12.17882578046629,1.2697517823641538,4,0.01999950408935547,-2.549999237060547,2.1075000762939453,3.485001564025879,3.6399993896484375,4,0.0062769654314944745,-1.851848712188681,25.190000534057614,1.4000050862759426,25.309999465942386,-2.4222184546263947,24.56999969482422,0.0062769654314944745
10114,2020-04-27,25.54999923706055,25.86000061035156,25.5,25.60000038146973,4496300.0,0.0023538433299779005,-3.800020345103549,-0.3125074505876954,58.46313241338251,56.23337780269928,0.005688119060053509,-0.7216507152692877,2.832273499003609,7.093735692651219,18.271675005893652,0.3700008392333949,1.8761498108121586,0.5554992675781278,-1.9893198769417282,3.100318412097984,-0.7169103046818002,1.8279088398380559,1.9421710845928963,79.99992616720458,22.640444217479704,1.2724095722599282,4,-0.13499927520752308,-2.6099987030029332,1.4299998283386195,3.1400012969970668,4.370000839233395,0,0.028571486159814974,2.363645821592972,25.489999771118164,-1.851848712188681,25.190000534057614,1.4000050862759426,25.309999465942386,0.028571486159814974
10115,2020-04-28,25.93000030517578,26.6299991607666,25.79999923706055,26.149999618530273,4335700.0,0.014872840683456179,-2.458322571416119,4.399885561701316,57.173448237132035,55.93806321803905,-0.5216643264814032,-1.1528848864122878,2.1985070452259166,6.650005162804057,17.38098068500683,1.0799999237060511,1.4366638184197704,0.9305003166198738,-1.621613233599163,3.4826138668389106,-0.3455564584896429,2.2065570917293904,1.4985265993634442,64.64651427140228,8.439815375803889,1.2760567751095182,4,-0.46000099182128906,-2.989999771118164,0.4974989891052246,2.265000343322754,4.079999923706058,1,0.031237927358631845,-3.800020345103549,25.54999923706055,2.363645821592972,25.489999771118164,-1.851848712188681,25.190000534057614,0.031237927358631845
10116,2020-04-29,26.209999084472656,26.59000015258789,25.729999542236328,26.440000534057614,4301000.0,0.010798255919842292,2.2452811176328753,1.0454643974926796,52.38095021842547,55.937655657578865,-0.7294429580255937,-1.383305683123897,1.6453558911090909,6.301350218052505,16.374555617102246,0.8600006103515625,1.025945799468765,1.133999156951905,-1.4690064003164736,3.7370047142202836,-0.16750362168228605,2.435501935586096,1.1561572712946315,75.86206140567224,23.55302800010636,1.3015027786341902,4,-0.7399997711181641,-2.6049985885620117,-0.654998779296875,1.2650022506713867,3.8300018310546875,2,0.04692871013160915,-2.458322571416119,25.93000030517578,-3.800020345103549,25.54999923706055,2.363645821592972,25.489999771118164,0.04692871013160915
10117,2020-04-30,25.420000076293945,26.0,25.07999992370605,25.95000076293945,5810900.0,-0.030141130704835595,1.9206390534694224,2.3043362883229737,42.28915000934145,54.677232755729904,0.09044716899450123,-0.4161719530267831,2.1735036170865882,7.021234386625373,14.671952730791899,1.1299991607666051,0.6557761174634145,0.21800012588500906,-2.177175675390746,2.613175927160764,-0.9795877747528685,1.4155880265228866,1.8850331416768427,30.459813584050917,-17.184396068390473,1.197587900637878,4,0.049999237060546875,-0.9399995803833008,-0.2324995994567871,2.0550012588500977,5.229999542236328,3,0.09913455744297028,2.2452811176328753,26.209999084472656,-2.458322571416119,25.93000030517578,-3.800020345103549,25.54999923706055,0.09913455744297028
10118,2020-05-01,24.8700008392334,25.10000038146973,24.51000022888184,25.06999969482422,4325200.0,-0.021636476609355415,3.538458716942252,0.3773558424172219,43.60248841610837,54.1952491165352,0.4494216454222588,0.2987880384865491,2.439867926747173,7.496410400393842,12.980486458513798,0.9099998474121058,0.4916824723744,-0.42699918746948384,-2.5887730736649104,1.7347746987259427,-1.5078861305671971,0.6538877556282294,2.375131703696823,16.98116942122722,-27.55847125169798,1.0808869430977128,5,0.5999984741210938,-0.29000091552734375,0.19749975204467773,2.6050004959106445,3.5,4,0.1463610481229336,1.9206390534694224,25.420000076293945,2.2452811176328753,26.209999084472656,-2.458322571416119,25.93000030517578,0.1463610481229336
10119,2020-05-04,24.959999084472656,25.07999992370605,24.5,24.770000457763672,4552200.0,0.0036187471733930554,1.6976721491811995,-0.9499985694803399,39.627640551690995,53.08766660514193,0.3508570752072302,0.4848906800805217,2.054662669891478,7.341890962847529,10.89080285302603,0.5799999237060511,0.47290946227756336,-0.4965008735656724,-1.9004842446824846,0.9074824975511397,-1.1984925591240767,0.2054908119927319,2.226430796917807,21.59620965799345,-19.954588869707298,0.7019916855584055,5,0.6050004959106445,-0.37999916076660156,-0.4974989891052246,2.5150022506713867,2.9000015258789027,0,0.16706731687694876,3.538458716942252,24.8700008392334,1.9206390534694224,25.420000076293945,2.2452811176328753,26.209999084472656,0.16706731687694876
10120,2020-05-05,25.34000015258789,25.690000534057614,25.149999618530273,25.149999618530273,4361500.0,0.015224402325864972,-4.684204186116511,1.0000100387495734,50.60240963855419,52.08945475912858,0.10232785807264122,0.2284392347303914,1.3939026672397858,6.8974863123892405,9.29842366358637,0.7300014495849574,0.3528630248230229,-0.18749980926513743,-1.3940585968489927,1.0190589783187178,-0.7907792030570633,0.4157795845267884,1.7889011204936125,40.19139192634897,-3.809220294606284,0.6032793937919272,5,0.22499942779541016,-0.7600002288818359,-0.817500114440918,2.1350011825561523,1.0200004577636683,1,0.1807419059245079,1.6976721491811995,24.959999084472656,3.538458716942252,24.8700008392334,1.9206390534694224,25.420000076293945,0.1807419059245079
10121,2020-05-06,24.28000068664551,25.479999542236328,24.239999771118164,25.40999984741211,4921400.0,-0.04183107575214928,-1.0495847185244385,-5.947347287055144,43.41589815195893,50.38060253380621,1.1184768663784759,1.332332933990724,2.1727681032186474,7.886903213484455,8.902845454081204,1.239999771118164,0.3821893198205366,-1.2319993019103954,-2.495871220665329,0.031872616844538015,-1.8639352612878604,-0.6000633425329305,2.79252255029321,2.272778995759603,-43.298415555253435,0.631935959377466,5,1.1549987792968714,0.2999992370605433,0.18249988555907848,3.1950006484985316,2.269998550415039,2,0.23599667957950032,-4.684204186116511,25.34000015258789,1.6976721491811995,24.959999084472656,3.538458716942252,24.8700008392334,0.23599667957950032
10122,2020-05-07,24.290000915527344,24.79999923706055,24.229999542236328,24.520000457763672,5782300.0,0.00041187102961370847,-2.2571198134080483,0.20353956907392312,34.04255072450326,46.84418537345525,1.0810723255500392,1.2676105799018984,1.9188300443342285,7.808216743818896,8.509973323061287,0.5699996948242223,0.4356132794104113,-1.1459991455078118,-2.5130148228236067,0.22101653180798309,-1.8295069841657075,-0.46249130684991613,2.669221382778556,4.109680310296681,-35.169444021927106,0.6835078386578971,5,1.139998435974121,0.28999900817871094,0.08749961853027344,3.185000419616699,2.5,3,0.23672292232497694,-1.0495847185244385,24.28000068664551,-4.684204186116511,25.34000015258789,1.6976721491811995,24.959999084472656,0.23672292232497694
10123,2020-05-08,26.11000061035156,26.26000022888184,24.78000068664551,24.899999618530273,6211400.0,0.07492793850249635,-1.0413802901013889,-5.260884348100095,55.922873698745846,46.56193440516228,-0.7171471196854995,-0.6312197515884392,-0.05645301068452113,5.896843703354765,8.639826825473584,1.9699993133544957,0.3227156936740627,0.7035005569457979,-0.5709983374965901,1.977999451388186,0.06625110972460391,1.340750004166992,0.6854683225901645,92.61085872940524,49.27073125917513,0.6372494472211938,5,-0.6800012588500941,-1.5300006866455043,-1.902500152587887,1.365000724792484,1.0699996948242223,4,0.17387969751248455,-2.2571198134080483,24.290000915527344,-1.0495847185244385,24.28000068664551,-4.684204186116511,25.34000015258789,0.17387969751248455
10124,2020-05-11,25.25,25.670000076293945,24.729999542236328,25.440000534057614,4747200.0,-0.032937594417772775,1.892311032991282,-0.15702510604691827,54.56989771066731,46.27265101333286,0.10708445986972137,0.18718476453586774,0.6666624986609051,6.649802495753605,8.525200110475204,1.3800010681152308,0.20678167974559258,-0.12400007247924805,-1.3785057014590159,1.1305055565005198,-0.7512528869691302,0.5032527420106341,1.3915407694994002,50.24631097288832,2.7918095899295707,0.6272528144898831,5,0.15999984741210938,-0.6700000762939453,-1.4024991989135742,2.225001335144043,1.5900001525878906,0,0.12356438967260974,-1.0413802901013889,26.11000061035156,-2.2571198134080483,24.290000915527344,-1.0495847185244385,24.28000068664551,0.12356438967260974
10125,2020-05-12,24.85000038146973,25.68000030517578,24.81999969482422,25.32999992370605,5317100.0,-0.015841569050703774,-2.185182045521977,2.526306279174833,46.760567390976135,45.64816403250516,0.377470315308706,0.4802815575027246,0.8642784780347519,6.943818390536844,8.459239295544876,0.8600006103515625,-0.04189407553803903,-0.44049968719481924,-1.5919097657542558,0.7109103913646173,-1.0162047264745375,0.13520535208489903,1.6468479143938843,30.54190293196041,-16.481431501218548,0.5757050392797174,5,0.3949995040893519,0.4099998474121094,-0.8099999427795446,2.625000953674313,2.0299987792968714,1,0.12112676791451249,1.892311032991282,25.25,-1.0413802901013889,26.11000061035156,-2.2571198134080483,24.290000915527344,0.12112676791451249
10126,2020-05-13,24.54999923706055,24.770000457763672,24.020000457763672,24.729999542236328,7588000.0,-0.012072480475005753,4.7691833680565745,0.3750009934116918,45.60438480775205,46.016523454550786,0.4662709406553276,0.7635094406271072,0.9790603840715093,7.135015351483592,8.148814944263922,0.8299999237060582,-0.18357885121759665,-0.7050007820129345,-1.9032008113331678,0.4931992473072988,-1.3041007966730511,-0.10590076735281784,1.8108381335854276,23.66066220767124,-23.271235089169647,0.5991000146601165,5,0.5900011062622035,1.3400011062622035,-0.07249879837036488,2.9250020980834925,1.4500007629394496,2,0.0737271458061246,-2.185182045521977,24.85000038146973,1.892311032991282,25.25,-1.0413802901013889,26.11000061035156,0.0737271458061246
10127,2020-05-14,25.239999771118164,25.28000068664551,23.709999084472656,24.20000076293945,6427500.0,0.028105928940966862,1.8035721888341736,-5.777762471919771,48.37027340493891,46.54627734219862,-0.2815564445202803,0.07333057592792969,0.07128844829518854,6.343110139028557,7.638144744126479,1.5700016021728551,-0.32907865578951956,-0.01250019073486186,-1.2106013781593923,1.1856009966896686,-0.6115507844471253,0.5865504029774016,0.9335706464972304,59.99999999999992,15.156479927945163,0.5990505937122649,5,-0.25500011444091797,0.49499988555908203,-0.7124996185302734,2.235001564025879,1.110000610351566,3,0.0519017225761389,4.7691833680565745,24.54999923706055,-2.185182045521977,24.85000038146973,1.892311032991282,25.25,0.0519017225761389
10128,2020-05-15,24.51000022888184,24.979999542236328,24.1200008392334,24.940000534057614,9986600.0,-0.028922327609196552,2.3725550327990246,-0.41346222620808737,43.76499264389905,47.00598313022174,0.4380749976406264,0.6906750098865011,0.5866629163503454,6.964169138614789,7.6396095071729775,1.1199989318847656,-0.46768322998939027,-0.6484997749328585,-1.762907970553595,0.4659084206878781,-1.2057038727432285,-0.09129567712248843,1.4172130554192819,40.60916998435412,0.20391247266333323,0.5572040978103686,5,0.4749994277954066,1.2249994277954066,-0.0699996948242223,2.9650011062622035,1.25,4,0.09302328296018625,1.8035721888341736,25.239999771118164,4.7691833680565745,24.54999923706055,-2.185182045521977,24.85000038146973,0.09302328296018625
10129,2020-05-18,26.1299991607666,26.479999542236328,25.29999923706055,25.40999984741211,5354700.0,0.06609542704025784,-1.5106375207728524,-1.674415819449647,51.04383578717086,47.05503048006805,-1.115849543735866,-0.9064926412596819,-1.2280812156365037,5.246258339889067,7.570304341880979,1.9699993133544886,-0.41049083007712994,0.9274991989135728,-0.268614698340933,2.1236130961680786,0.3294422502863199,1.5255561475408257,-2.4200000762939453,87.36460925525277,47.95919730936902,0.598056948627253,5,-1.0349998474121094,-0.9200000762939453,-1.3224987983703613,1.3450021743774414,-0.6099987030029297,0,0.040183741987474875,2.3725550327990246,24.51000022888184,1.8035721888341736,25.239999771118164,4.7691833680565745,24.54999923706055,0.040183741987474875
10130,2020-05-19,25.35000038146973,26.06999969482422,25.34000015258789,25.979999542236328,4268700.0,-0.02985070051085248,-1.2461537558651006,-0.8749996688627638,45.734131770972,47.31261199329171,-0.3735676876259788,-0.06857801710119205,-0.5785355162204588,5.923454277451789,7.106236904806401,0.7899990081787109,-0.3431052264677952,0.10850038528442596,-1.0510866459844088,1.2680874165532607,-0.47129313034999143,0.6882939009188433,-1.5846012878417994,59.20581321207109,23.403490911097045,0.5797935156344179,5,-0.2550010681152379,-0.14000129699707387,-0.6025004386901891,2.125000953674313,0.2399997711181605,1,0.05877711040222766,-1.5106375207728524,26.1299991607666,2.3725550327990246,24.51000022888184,1.8035721888341736,25.239999771118164,0.05877711040222766
10131,2020-05-20,25.59000015258789,25.920000076293945,25.479999542236328,25.6200008392334,3335900.0,0.009467446449965111,-2.5199774171644806,0.04762020096820806,50.891920944876404,49.184764239999836,-0.4561737704148605,-0.3020094678991896,-0.9721004898763042,5.582440622628237,6.894405527419327,0.5699996948242152,-0.23863689810917776,0.3345001220703132,-0.835285288488496,1.5042855326291225,-0.2503925832090914,0.9193928273497178,-1.770309049987791,67.87006344515306,30.095180660449408,0.584892705279405,5,-0.49500083923339844,-0.4200010299682617,-1.1750001907348633,1.8249998092651367,-0.5200004577636719,2,0.050410277471149456,-1.2461537558651006,25.35000038146973,-1.5106375207728524,26.1299991607666,2.3725550327990246,24.51000022888184,0.050410277471149456
10132,2020-05-21,25.70000076293945,26.03000068664551,25.479999542236328,25.489999771118164,4960000.0,0.004298577948247395,-3.7825885045651995,-6.999872846334677,54.56545700732536,49.03394016317533,-0.3856919773365881,-0.3919379632703759,-1.2188562760973376,5.371199908542817,6.834322667557917,0.5500011444091832,-0.2590506342940273,0.41900072097778107,-0.7668967417510046,1.6048981837065668,-0.17394801038661356,1.0119494523421757,-1.8271034915466267,66.94918610317939,25.447531577483723,0.592948731364393,5,-0.6050014495849574,-0.5300016403198207,-1.3375005722045863,1.669999122619636,0.05999946594238992,3,0.011673121718080326,-2.5199774171644806,25.59000015258789,-1.2461537558651006,25.35000038146973,-1.5106375207728524,26.1299991607666,0.011673121718080326
10133,2020-05-22,25.649999618530273,25.729999542236328,25.40999984741211,25.68000030517578,3521000.0,-0.0019455697636118208,3.923104009859589,-0.1428597378770426,53.812157164664455,48.949746769175015,-0.45572874701277044,-0.347133127576047,-1.224547540367368,5.316247349711507,6.688014369058429,0.31999969482421875,-0.12826676231125944,0.36099958419799805,-0.8329655537632981,1.5549647221592942,-0.23598298478264823,0.9579821531786443,-1.7249603017205821,29.66104160605158,-13.765382263165865,0.5969825689806474,5,-0.5550003051757812,-0.48000049591064453,-1.4374995231628418,1.7200002670288121,0.1900005340576172,4,0.02729047849317534,-3.7825885045651995,25.70000076293945,-2.5199774171644806,25.59000015258789,-1.2461537558651006,25.35000038146973,0.02729047849317534
10134,2020-05-26,26.28000068664551,26.75,26.20000076293945,26.46999931335449,4326700.0,0.02456144551597217,-2.1428664850135806,6.33314260283529,55.053765690247886,49.87121324687188,-1.0328773554295978,-0.9693386964187205,-1.929536593712772,4.580537345585295,6.925719019378099,1.1000003814697266,0.09972945309583281,0.9545005798339865,-0.3152853257760917,2.2242864854440647,0.3196076270289474,1.5893935326390256,-2.3038621653272884,66.66671175765603,21.887949818796812,0.6348929528050399,5,-1.0500011444091832,-1.0500011444091832,-1.9700002670288121,1.0899991989135742,-0.07999992370606179,1,-0.019786927099583962,3.923104009859589,25.649999618530273,-3.7825885045651995,25.70000076293945,-2.5199774171644806,25.59000015258789,-0.019786927099583962
10135,2020-05-27,26.739999771118164,27.10000038146973,26.31999969482422,26.8700008392334,5485500.0,0.017503769880280462,1.6440694404034328,0.6842210934206291,64.13792453301755,51.930495438568045,-1.3372078018259188,-1.4393388926738169,-2.3395099329644182,4.02377595404441,7.734649304859444,0.8199996948242188,0.02602926091417146,1.373999691009523,-0.022332046279920803,2.7703314282989666,0.675833822364801,2.0721655596542448,-2.6529067906526684,78.69819546818606,27.363642543463214,0.698165868644721,5,-1.3350000381469727,-1.3350000381469727,-2.102499485015869,0.619999885559082,-0.5599994659423828,2,-0.045624507247461255,-2.1428664850135806,26.28000068664551,3.923104009859589,25.649999618530273,-3.7825885045651995,25.70000076293945,-0.045624507247461255
10136,2020-05-28,27.440000534057614,27.79999923706055,26.95000076293945,27.13999938964844,6211800.0,0.026178039227042982,-1.5000014024655293,-2.307682150297783,66.77315859124352,53.975260459268554,-1.7703184181205955,-2.1528437006313084,-3.0412491093625924,3.2307396439291587,8.693692331940774,1.0599994659423864,0.04558867117205523,2.0125003814697244,0.37255337282762824,3.6524473901118206,1.1925268771486763,2.8324738857907725,-3.1721331095318632,84.9372889147101,26.487777291575455,0.8199735043210487,5,-1.480000495910641,-1.685001373291012,-2.9525003433227504,-0.08000087738036754,-1.560001373291012,3,-0.06741983766266935,1.6440694404034328,26.739999771118164,-2.1428664850135806,26.28000068664551,3.923104009859589,25.649999618530273,-0.06741983766266935
10137,2020-05-29,27.940000534057614,28.190000534057614,27.229999542236328,27.53000068664551,8687400.0,0.018221573989381623,1.1098926435018175,1.3666609446426048,61.33828723908391,55.927848747622434,-2.064109427894177,-2.5870089187448038,-3.448881425023682,2.6390284174538117,9.398362521120248,0.9600009918212855,0.1890862732217542,2.3865003585815394,0.3986500937362152,4.374350623426864,1.3925752261588755,3.3804254910042033,-3.3895625645290792,91.0071964657799,35.355437610280035,0.9939251324226628,5,-1.1950006484985316,-1.990000724792477,-3.4525003433227504,-0.6600008010864258,-2.5100002288818324,4,-0.10272014260468576,-1.5000014024655293,27.440000534057614,1.6440694404034328,26.739999771118164,-2.1428664850135806,26.28000068664551,-0.10272014260468576
10138,2020-06-01,28.51000022888184,28.68000030517578,27.79999923706055,27.88999938964844,5799700.0,0.020400847671045108,-1.199999523163515,1.51219773164993,70.95115643419987,58.13977326395899,-2.242904858508197,-3.0254428569987653,-3.8786553260922254,1.9835330276718217,9.912394789322947,0.8800010681152308,0.39978698299238147,2.7745000839233427,0.4178254573549509,5.1311747104917345,1.5961627706391468,3.9528373972075386,-3.5956060029003964,93.14515694867247,35.28907681283664,1.1783373132841966,6,-1.5000000000000036,-2.3150005340576207,-4.285000324249271,-1.2300004959106516,-2.790000915527351,0,-0.09645738259988279,1.1098926435018175,27.940000534057614,-1.5000014024655293,27.440000534057614,1.6440694404034328,26.739999771118164,-0.09645738259988279
10139,2020-06-02,29.1299991607666,29.190000534057614,28.3700008392334,28.71999931335449,5398800.0,0.021746717885209765,2.0943233263997634,0.6612891813486225,76.74999237060553,61.58597999725161,-2.6737778412801063,-3.4962735791432706,-4.28643605939401,1.2775822532644838,10.542978327293527,0.8199996948242152,0.5712553177723123,3.1859990119934096,0.41650830086518553,5.955489723121634,1.8012536564292958,4.5707443675575234,-3.763732205281837,97.90936042698026,35.086385833574525,1.3847453555641125,6,-1.8299989700317383,-2.679999351501465,-4.904999256134033,-1.8499994277954137,-4.729999542236328,1,-0.11294195341446511,-1.199999523163515,28.51000022888184,1.1098926435018175,27.940000534057614,-1.5000014024655293,27.440000534057614,-0.11294195341446511
10140,2020-06-03,29.920000076293945,30.13999938964844,29.32999992370605,29.420000076293945,5244100.0,0.027119839968665183,-1.382350301248748,1.2195126489825814,81.62544749118504,65.00081628017479,-3.070217918895814,-4.137701557324981,-4.815846464817987,0.40327502643866353,11.807059428207817,1.0100002288818395,0.8924093195282978,3.7469999313354485,0.4758239393985164,7.018175923272381,2.1114119353669842,5.382587927303913,-4.018410419808983,93.10346683185061,24.280502297503062,1.6355879959684654,6,-2.145000457763672,-2.9950008392333984,-5.742499828338623,-2.6400003433227575,-4.670000076293945,2,-0.1243315275357203,2.0943233263997634,29.1299991607666,-1.199999523163515,28.51000022888184,1.1098926435018175,27.940000534057614,-0.1243315275357203
10141,2020-06-04,30.01000022888184,30.18000030517578,29.520000457763672,29.75,5500200.0,0.003008026482566928,1.19999809265258,0.520000457763679,80.22814212141674,67.85222573729605,-2.7572615845191493,-3.980496247470281,-4.724267964471988,0.2297537102634486,12.604482698179186,0.6599998474121094,1.0437777250614282,3.5505001068115263,-0.013214445988072754,7.114214659611125,1.768642830411725,5.332357383211328,-3.430265015090722,94.23728703973116,23.294540078110444,1.7818572763998002,6,-2.215000152587894,-3.0650005340576207,-5.805000305175785,-2.740000724792484,-4.7600002288818395,3,-0.1276241217759152,-1.382350301248748,29.920000076293945,2.0943233263997634,29.1299991607666,-1.199999523163515,28.51000022888184,-0.1276241217759152
10142,2020-06-05,30.040000915527344,30.940000534057614,29.940000534057614,30.540000915527344,6795000.0,0.0009996896506729858,-1.857139743107638,-1.9230752301653995,88.45619107016051,71.70156283790672,-2.3544915988042696,-3.7498931183745796,-4.600513163617933,0.11571803389809077,13.559567385954075,1.0,1.3443093728927522,3.2930007934570327,-0.45667781285395037,7.042679399768016,1.4181614903015394,5.167840096612526,-2.8122179852869884,71.33760360573788,-3.299945715924821,1.8748393031554917,6,-1.4700002670288121,-2.715001106262207,-5.502501010894775,-2.77500057220459,-4.5,4,-0.13848207816167157,1.19999809265258,30.01000022888184,-1.382350301248748,29.920000076293945,2.0943233263997634,29.1299991607666,-0.13848207816167157
10143,2020-06-08,30.649999618530273,30.729999542236328,29.770000457763672,30.040000915527344,9485000.0,0.02030621452769754,1.4935088097379001,-1.2199974060058594,86.56958118576595,75.20332011518649,-2.436921547274231,-4.218617930478722,-5.125158580519596,-0.5780167826103835,15.522080169049147,0.9599990844726562,1.6087270245006096,3.675999546051024,-0.4428271387477096,7.794826230849758,1.6165862036516572,5.735412888450391,-2.6797731675264664,88.71591634382759,15.040188898190479,2.0594133423993664,6,-2.0199995040893555,-3.3249998092651367,-5.674999713897705,-3.6349992752075195,-4.95999908447266,0,-0.17030993077724554,-1.857139743107638,30.040000915527344,1.19999809265258,30.01000022888184,-1.382350301248748,29.920000076293945,-0.17030993077724554
10144,2020-06-09,28.3700008392334,29.729999542236328,28.25,29.6299991607666,8350200.0,-0.07438821558478714,1.0273979045279962,-2.06557541078436,69.66146053228933,75.81704633732782,0.1907841509294954,-1.7843777759931498,-2.8087189411015707,1.599826619389976,17.004424493130315,2.3999996185302734,1.7963341096387495,1.2400007247924805,-2.8400509934356286,5.3200524430205895,-0.8000251343215758,3.280026583906537,2.569999694824215,4.460996855357066,-68.1102785609625,2.040025859114055,6,0.5749998092651332,-1.0450010299682617,-3.345001220703125,-1.3550004959106445,-2.5200004577636683,1,-0.09340858115922834,1.4935088097379001,30.649999618530273,-1.857139743107638,30.040000915527344,1.19999809265258,30.01000022888184,-0.09340858115922834
10145,2020-06-10,27.86000061035156,28.420000076293945,27.540000915527344,28.3700008392334,8063400.0,-0.017976743524679484,1.885249284742742,0.4047626256051327,64.27673106866693,75.53966550148598,0.9793535028188138,-1.0933714271661152,-2.280670310453015,2.001912346852574,18.352496107299103,0.8799991607666016,2.008287502617158,0.5795004844665499,-3.366287449227709,4.525288418160809,-1.3933934823805778,2.5523944513136776,3.0261999130249038,9.411756786094658,-61.120570488449005,1.9728939668471286,6,1.2249994277954137,-0.5350008010864222,-2.787500858306881,-0.8750009536743129,-1.860000610351559,2,-0.1241924234034546,1.0273979045279962,28.3700008392334,1.4935088097379001,30.649999618530273,-1.857139743107638,30.040000915527344,-0.1241924234034546
10146,2020-06-11,26.36000061035156,27.0,25.8799991607666,26.940000534057614,8605900.0,-0.05384063055054866,2.2000076294069717,1.1372542419788467,53.53318970358496,74.67243244198609,2.581519005793279,0.5788604883230875,-0.7426063238271787,3.38210410288864,18.791055066209132,1.9800014495849574,2.141540565132928,-1.0109995841980002,-4.771788428931018,2.7497892605350174,-2.891394006564507,0.8693948381685068,4.392351928710941,9.486192081263521,-58.95890256741622,1.8803944223665088,6,2.0499992370605504,0.9649991989135778,-1.2875008583068812,0.6249990463256871,-1.0,3,-0.04210927862860758,1.885249284742742,27.86000061035156,1.0273979045279962,28.3700008392334,1.4935088097379001,30.649999618530273,-0.04210927862860758
10147,2020-06-12,26.54999923706055,27.18000030517578,26.03000068664551,27.0,6626600.0,0.007207838479122763,1.8395004167902822,0.7758634864364413,54.74683461532813,72.87195223988924,2.429054495131208,0.5186260007031755,-0.8341648446282797,3.0731437988563606,19.668254441126322,1.1499996185302699,2.1628499677272615,-0.8865009307861307,-4.534971564300196,2.761969702727935,-2.7107362475431636,0.9377343859709022,3.910012099304197,13.814433476207572,-57.077188211802294,1.8242353167570322,6,1.860000610351559,0.7750005722045863,-1.5424995422363317,0.31500148773193004,-1.1899986267089915,4,-0.04896419112682726,2.2000076294069717,26.36000061035156,1.885249284742742,27.86000061035156,1.0273979045279962,28.3700008392334,-0.04896419112682726
10148,2020-06-15,26.790000915527344,26.96999931335449,25.790000915527344,26.0,5070200.0,0.009039611501449052,1.0521752110526992,-1.755554613656607,52.80528232856885,70.21142890188514,2.1449805898304923,0.48295570590033776,-0.9731645996173981,2.7121329275988373,20.532420537858542,1.1799983978271449,2.1000011870962574,-0.760499286651612,-4.157789059740924,2.6367904864377003,-2.459144173196268,0.9381455998930441,3.395209690301513,25.380719506374128,-44.143239999825944,1.6986448865446564,6,1.5749998092651367,0.534998893737793,-1.785001277923584,-0.0950002670288086,-0.6300010681152344,0,-0.04665919959993381,1.8395004167902822,26.54999923706055,2.2000076294069717,26.36000061035156,1.885249284742742,27.86000061035156,-0.04665919959993381
10149,2020-06-16,27.18000030517578,28.09000015258789,27.0,27.65999984741211,6370400.0,0.014557647492366987,-1.5952379871117752,-0.6075936531237023,52.43902774262292,66.96849337426714,1.6196035282793382,0.18514560020417292,-1.2168623295163954,2.1935413884309156,21.100467296910775,1.2999992370605469,2.0923250413481327,-0.42299995422363423,-3.759774836019229,2.9137749275719607,-2.0913873951214335,1.245387486674165,2.653593525428956,52.8517046843192,-14.87100022076973,1.6683874408977977,6,1.1850004196166992,0.14499950408935547,-2.1750006675720215,-0.8249998092651367,-1.2700004577636719,1,-0.05481971134615593,1.0521752110526992,26.790000915527344,1.8395004167902822,26.54999923706055,2.2000076294069717,26.36000061035156,-0.05481971134615593
10150,2020-06-17,26.84000015258789,27.36000061035156,26.6299991607666,27.35000038146973,4130400.0,-0.012509203413185621,1.754718882367148,1.0625014901175478,46.535793740238894,63.22489910969183,1.650307511148931,0.6772175618876055,-0.8008064434276854,2.4045409059417437,21.602039812565703,0.7300014495849574,1.9415697776190513,-0.8375000953674316,-4.025701111057067,2.350700920322204,-2.4316006032122495,0.7566004124773862,2.670106244810654,45.65215588516762,-19.071259784945333,1.5941005078448185,6,1.5250005722045898,0.4849996566772461,-1.8450002670288086,-1.2049989700317383,-1.1300010681152344,2,-0.03688523716430403,-1.5952379871117752,27.18000030517578,1.0521752110526992,26.790000915527344,1.8395004167902822,26.54999923706055,-0.03688523716430403
10151,2020-06-18,26.8799991607666,27.0,26.51000022888184,26.6299991607666,3672400.0,0.0014902760041473062,-1.0000077851304154,-0.49019585843739255,43.53657458666346,58.23383061152549,1.2512037597987842,0.7787438597271077,-0.7843162312642562,2.239893048043456,22.098894198926388,0.4899997711181605,1.6684404749570412,-0.8620010375976577,-3.9220016780160307,2.1979996028207154,-2.392001357806844,0.6679992826115289,2.3324987980822485,47.39124377416321,-13.428817067437215,1.530000320209186,6,1.3800010681152344,0.44500064849853516,-1.6274991035461426,-1.524998664855957,-1.6299991607666016,3,-0.032738065038745545,1.754718882367148,26.84000015258789,-1.5952379871117752,27.18000030517578,1.0521752110526992,26.790000915527344,-0.032738065038745545
10152,2020-06-19,26.0,27.40999984741211,26.0,27.399999618530273,12917400.0,-0.032738065038745545,-1.014286045152404,-5.599998474121094,35.252636389492835,52.53194785638403,1.6738898042691233,1.7732879808726096,0.10378092645934345,2.981675518052249,22.411738440900297,1.4099998474121094,1.2211048729033607,-1.7570001602172844,-4.777541123850263,1.2635408034156939,-3.2672706420337754,-0.24672967840079352,2.938698195383129,9.13039800574195,-45.63441746580801,1.5102704818164898,6,1.760000228881836,1.3249998092651367,-0.4849996566772461,-0.6449995040893555,-0.07999992370605469,4,-0.0246153611403247,-1.0000077851304154,26.8799991607666,1.754718882367148,26.84000015258789,-1.5952379871117752,27.18000030517578,-0.0246153611403247
10153,2020-06-22,26.35000038146973,26.68000030517578,25.959999084472656,26.10000038146973,7532100.0,0.01346155313345121,-1.716972440746489,-0.1785714772282947,33.13107099505298,48.473015685579995,0.7261523196215336,1.55831436925029,-0.26257925147731953,2.49249372640708,22.796274215615277,0.720001220703125,0.7777929064948523,-1.4419998168945263,-4.374687417678004,1.4906877838889514,-2.908343617286267,0.02434398349721434,2.336802031524936,18.30991086507636,-29.716938808187976,1.4663438003917395,6,0.7550001144409144,1.1800003051757777,-0.990000724792484,-0.9949998855590856,-0.14000129699707387,0,-0.03757114826512009,-1.014286045152404,26.0,-1.0000077851304154,26.8799991607666,1.754718882367148,26.84000015258789,-0.03757114826512009
10154,2020-06-23,25.76000022888184,26.70000076293945,25.65999984741211,26.6200008392334,8388900.0,-0.02239089730726529,1.0392165662504234,-3.440002441406236,24.129344853976335,44.01219499505881,1.0135779674200016,2.221244287848112,0.3296583215319657,2.9427797870137695,22.57937080155982,1.0400009155273402,0.23191362815101257,-2.0059999465942333,-5.003629887827056,0.9916299946385898,-3.504814917210645,-0.5071849759778218,2.6950580643154396,5.714307512556006,-35.09830492741,1.498814970616412,6,1.1149997711181605,2.3599996566772425,-0.4000005722045934,-0.5999994277954173,0.7399997711181605,1,0.015527935363983225,-1.716972440746489,26.35000038146973,-1.014286045152404,26.0,-1.0000077851304154,26.8799991607666,0.015527935363983225
10155,2020-06-24,25.520000457763672,25.670000076293945,25.11000061035156,25.54999923706055,5697300.0,-0.009316761218390202,3.148137159326945,0.03488227675165879,22.588513005724153,40.573897584185396,0.9909510457979849,2.492974544934601,0.5491652873882416,3.0447223171945907,22.272293403203317,0.6499996185302805,-0.35003485137021784,-2.1849997520446784,-5.317172295276279,0.9471727911869223,-3.751086023660477,-0.6189134804288798,2.6555519908550913,17.826086235406834,-15.558274793349213,1.5660862716157995,6,1.0799999237060547,2.5050001144409144,-0.36750125885009766,-0.4849996566772461,1.1000003814697266,2,0.015282107470722783,1.0392165662504234,25.76000022888184,-1.716972440746489,26.35000038146973,-1.014286045152404,26.0,0.015282107470722783
10156,2020-06-25,25.59000015258789,25.79999923706055,25.26000022888184,25.38999938964844,7480400.0,0.0027429347009639837,-1.347826447514673,-6.666963377415165,22.96474439197499,37.042554226035044,0.8942838702101525,2.4003377033422666,0.49968346058372504,2.8347127910154626,21.485594911708723,0.5399990081787109,-0.7063629397279882,-2.0225000381469727,-5.29380344282896,1.2488033665350144,-3.658151740487966,-0.3868483358059791,2.2176860754388095,20.86955223732081,-7.3953223467712235,1.6356517023409933,6,1.010000228881836,2.4350004196166957,-0.4375009536743164,-0.6750001907348633,0.9300003051757812,3,0.004689290002705571,3.148137159326945,25.520000457763672,1.0392165662504234,25.76000022888184,-1.716972440746489,26.35000038146973,0.004689290002705571
10157,2020-06-26,25.06999969482422,25.86000061035156,24.90999984741211,25.489999771118164,9984000.0,-0.02032045543817962,-1.5675704237150427,-2.09999237063461,15.724805592141777,32.92250125532092,1.321207728677095,2.839903842544821,1.0336152098382207,3.2132919689990445,20.525701541283375,0.9500007629394496,-1.0172788507759485,-2.3990004539489753,-5.856318562480904,1.0583176545829538,-4.12765950821494,-0.6703413996830108,2.413964259081464,8.938534389797946,-11.197214024351466,1.7286590542659652,6,1.4300003051757812,2.8550004959106445,0.0624995231628418,-0.8199996948242188,1.7800006866455114,4,0.007179908550734471,-1.347826447514673,25.59000015258789,3.148137159326945,25.520000457763672,1.0392165662504234,25.76000022888184,0.007179908550734471
10158,2020-06-29,25.76000022888184,25.82999992370605,25.34000015258789,25.38999938964844,5352600.0,0.02752295741750932,-1.0851084552482133,-0.8809542190998224,30.07632889799507,30.437756939251162,0.5249396598367895,2.037795598721999,0.33038940279573836,2.378698615466046,19.24176961814889,0.7600002288818324,-1.1148087727311626,-1.5714999198913553,-5.072953902135421,1.92995406235271,-3.322226911013388,0.17922707123067738,1.363608750114743,47.48603054313619,24.319624917662026,1.7507269911220333,6,0.3999996185302699,2.164999961853024,-0.6275010108947789,-1.6149997711181676,0.8500003814697195,0,0.006211174145593246,-1.5675704237150427,25.06999969482422,-1.347826447514673,25.59000015258789,3.148137159326945,25.520000457763672,0.006211174145593246
10159,2020-06-30,25.84000015258789,25.989999771118164,25.3799991607666,25.79999923706055,7302100.0,0.003105587072796512,2.5882372740634363,0.10811033729063359,33.49672540595061,28.988971568774684,0.2624732372174776,1.7904782308191969,0.27457234610483283,2.1585319051690703,17.563268756097738,0.6100006103515625,-1.2460984877739172,-1.3270000457763658,-4.781505077583532,2.1275049860308,-3.0542525616799487,0.4002524701272172,0.9737035479868652,86.1111454512381,58.67655923838632,1.727252515903582,6,0.31999969482421875,2.0850000381469727,-0.7075009346008301,-1.994999885559082,0.6599998474121094,1,0.01431884402863326,-1.0851084552482133,25.76000022888184,-1.5675704237150427,25.06999969482422,-1.347826447514673,25.59000015258789,0.01431884402863326
10160,2020-07-01,26.20000076293945,26.38999938964844,25.70000076293945,25.85000038146973,4034700.0,0.013931912083038567,-1.1230739435483148,8.749809269502792,48.393575681532496,29.528638357093467,-0.2211105627180352,1.1989667927247645,-0.03464176416954601,1.6599929441630188,15.197554265184218,0.6899986267089915,-1.3709468765290787,-0.7809994697570843,-4.004230397221448,2.4422314577072797,-2.3926149334892663,0.8306159939750977,0.3471843981925353,87.16225098138227,55.08381126378063,1.6116154637321816,7,-0.0400009155273402,1.7249994277954137,-0.9700012207031214,-2.840000152587887,0.9399986267089915,2,0.011450352226130667,2.5882372740634363,25.84000015258789,-1.0851084552482133,25.76000022888184,-1.5675704237150427,25.06999969482422,0.011450352226130667
10161,2020-07-02,26.18000030517578,26.729999542236328,26.06999969482422,26.53000068664551,3536800.0,-0.0007633762282922563,-1.3157824290183875,-1.0000000000000304,46.15385835501732,30.739885242151743,-0.3473775818868674,0.9668944426221984,0.013103839984371035,1.5383355903796279,12.61367776006541,0.6599998474121094,-1.5323333300280133,-0.6094999313354492,-3.514381434203255,2.2953815715323564,-2.0619406827693503,0.8429408200984518,-1.2700004577636719,69.78025663275358,33.929554825888374,1.4524407514339026,7,-0.3600006103515625,1.744999885559082,-0.7750005722045898,-3.059999465942383,2.469999313354492,3,0.016806742892612858,-1.1230739435483148,26.20000076293945,2.5882372740634363,25.84000015258789,-1.0851084552482133,25.76000022888184,0.016806742892612858
10162,2020-07-06,25.8799991607666,26.65999984741211,25.739999771118164,26.46999931335449,4126000.0,-0.011459172685718833,-1.114945300681823,1.6857128843984228,40.657067782928884,31.576107107471294,-0.07396708877444524,0.9900177953013625,0.341804652188074,1.692697947886984,9.612538838531515,0.9200000762939453,-1.622694732501806,-0.7015009880065932,-3.192675110028823,1.7896731340156364,-1.947088049017708,0.5440860730045216,-0.9335993194580077,38.848866567868704,1.6046401897972515,1.2455870610111142,7,-0.05999946594238281,2.0450010299682617,-0.022499561309814453,-2.919999122619629,2.5500011444091797,0,0.02472957178326718,-1.3157824290183875,26.18000030517578,-1.1230739435483148,26.20000076293945,2.5882372740634363,25.84000015258789,0.02472957178326718
10163,2020-07-07,25.43000030517578,25.65999984741211,25.26000022888184,25.57999992370605,4530300.0,-0.017387900702601544,1.5806471460477594,0.25423657582516607,32.25152239683682,32.47857127890023,0.259047323990405,1.0844988754749032,0.8061945227999985,1.991206345349248,6.796011378025957,0.6199989318847621,-1.7089429411912178,-0.8904998779296882,-2.537768731928125,0.7567689760687486,-1.7141343049289084,-0.06686545093046803,-0.4479284698486339,11.564636442312844,-22.726105386211884,0.8236344269992191,7,0.3899993896484375,2.494999885559082,0.9174995422363281,-2.2749996185302734,3.420000076293949,1,0.055839561905350665,-1.114945300681823,25.8799991607666,-1.3157824290183875,26.18000030517578,-1.1230739435483148,26.20000076293945,0.055839561905350665
10164,2020-07-08,25.71999931335449,25.84000015258789,25.309999465942386,25.420000076293945,3579400.0,0.011403814577213511,-1.0384623849173014,-2.0000000000000235,38.524579591756925,34.24924534401499,-0.04159688083463564,0.617445841267152,0.5323187969602685,1.549865248075914,5.349175725982502,0.5300006866455043,-1.6376340787701054,-0.4680007934570334,-1.8212131639353082,0.8852115770212414,-1.1446069786961708,0.20860539178210402,-0.7029689238891592,31.292469342924168,-1.4966413468062392,0.6766061852391382,7,0.10000038146973012,2.2050008773803746,0.8825006484985387,-2.319998741149899,3.40000152587891,2,0.03460347281327336,1.5806471460477594,25.43000030517578,-1.114945300681823,25.8799991607666,-1.3157824290183875,26.18000030517578,0.03460347281327336
10165,2020-07-09,24.399999618530273,25.36000061035156,24.20000076293945,25.28000068664551,8025700.0,-0.05132191796517027,1.2307669735539162,-2.933344353597951,29.870133087111938,35.01651075458576,1.2324259268634066,1.7549156362386036,1.8411852450453594,2.7238407680965935,4.778380898731345,1.519998550415039,-1.6102299091773844,-1.6150004386901848,-2.9527835528292528,-0.2772173245511169,-2.283891995759717,-0.9461088816206527,2.3299999237060547,7.905096920497579,-22.085309822565712,0.6688915570695331,7,1.0650005340576172,3.170001029968258,2.4750003814697266,-0.7449989318847656,4.649999618530277,3,0.08606559075004694,-1.0384623849173014,25.71999931335449,1.5806471460477594,25.43000030517578,-1.114945300681823,25.8799991607666,0.08606559075004694
10166,2020-07-10,25.25,25.34000015258789,24.479999542236328,24.479999542236328,4173100.0,0.03483608175240316,-1.2337664911246415,-0.8749994581402472,43.88254592726686,38.145148569599655,0.36780301582097863,0.8616713368471096,0.9806725735480484,1.722654181383259,5.448179716253716,0.9400005340576172,-1.433376525062183,-0.7095000267028801,-2.0787485355685646,0.6597484821628044,-1.3941242811357206,-0.024875772270039676,1.429399566650389,42.68291170058035,9.638539800220414,0.6846242544328414,7,0.21500015258789062,2.3200006484985316,2.09999942779541,-1.119999885559082,3.5499992370605504,4,0.0748514609761759,1.2307669735539162,24.399999618530273,-1.0384623849173014,25.71999931335449,1.5806471460477594,25.43000030517578,0.0748514609761759
10167,2020-07-13,25.25,25.46999931335449,25.059999465942386,25.28000068664551,3818200.0,0.0,1.0000093041864186,-0.038961907545669486,40.4844268962524,39.30160390273936,0.44256124137207564,0.800317734364004,0.995411468566541,1.5828665163164288,5.981523765062525,0.40999984741210227,-1.2112166317562192,-0.6445000648498542,-2.019134798728931,0.7301346690292227,-1.3318174317893927,0.04281730208968426,1.3798115905761712,64.02436755087048,27.9134258387668,0.6873173669395386,7,0.21500015258789062,2.3200006484985316,2.119999885559082,-1.0999994277954102,3.0900001525878906,0,0.1346534502388228,-1.2337664911246415,25.25,1.2307669735539162,24.399999618530273,-1.0384623849173014,25.71999931335449,0.1346534502388228
10168,2020-07-14,25.540000915527344,25.85000038146973,25.270000457763672,25.31999969482422,4801000.0,0.011485184773360135,-2.625002980235103,-7.33320617966726,47.99270752591536,40.912268582735436,0.131947266218571,0.4341262665656913,0.7415540001289997,1.148395286882387,6.569431944253537,0.6000003814697301,-0.9809431179333323,-0.2919991493225105,-1.6075995500476452,1.0236012514026243,-0.9497993496850796,0.36580105104005867,1.0412144584960927,81.21214923561527,39.55198510299248,0.6578002003625683,7,-0.07500076293945312,1.9249992370605469,2.407499313354492,-0.3450002670288086,2.799999237060547,1,0.11315580603176212,1.0000093041864186,25.25,-1.2337664911246415,25.25,1.2307669735539162,24.399999618530273,0.11315580603176212
10169,2020-07-15,25.690000534057614,26.149999618530273,25.65999984741211,25.920000076293945,3817000.0,0.00587312502557813,-2.3792980979190235,-1.045446663892373,51.57699476240066,41.265981813943014,-0.046452367936939964,0.17578892507584953,0.6272846806146362,0.8499778171356134,6.323884583630923,0.6099987030029297,-0.6244942303440624,-0.06749954223633026,-1.220379252150284,1.0853801676776236,-0.6439393971933072,0.5089403127206467,0.8435905477441423,76.41028951612968,30.42432335588594,0.5764398549569778,7,-0.225000381469723,1.274999618530277,2.2874994277954137,0.3800001144409215,2.3299999237060582,2,0.1230050518380823,-2.625002980235103,25.540000915527344,1.0000093041864186,25.25,-1.2337664911246415,25.25,0.1230050518380823
10170,2020-07-16,25.85000038146973,26.10000038146973,25.6299991607666,25.76000022888184,5182700.0,0.00622809825169135,-1.685703698052303,-0.3913057900585414,52.37226423454261,41.95691580055694,-0.29203105685315833,-0.06554245812222703,0.49336058133718197,0.5489673168363929,6.353568941181758,0.47000122070312855,-0.4878540190469671,0.14200029373169443,-0.8943008345443246,1.1783014220077135,-0.3761502704063133,0.6601508578697022,0.6369188939547783,82.03597464939642,31.515003347283653,0.5181505641380093,7,-0.42000007629394887,0.4600000381469691,2.284999847412106,0.3199996948242152,2.1900005340576136,3,0.1264990487237181,-2.3792980979190235,25.690000534057614,-2.625002980235103,25.540000915527344,1.0000093041864186,25.25,0.1264990487237181
10171,2020-07-17,26.0,26.239999771118164,25.86000061035156,26.059999465942386,3771100.0,0.005802693087687327,-1.2353007175033541,-0.6666596024244874,59.099806204443894,44.006108958503056,-0.5255120663611947,-0.30024333855926955,0.40588952420173996,0.26617963749989215,6.420731315349712,0.38999938964843395,-0.3856547909500563,0.33599987030029155,-0.5553719087893683,1.2273716493899514,-0.10968601924453836,0.7816857598451215,0.44118090517480724,79.66104160605173,22.8937064333222,0.44568588954482996,7,-0.7799997329711914,0.14500045776367188,2.2049999237060547,0.1700000762939453,2.3700008392333984,4,0.11730766296386741,-1.685703698052303,25.85000038146973,-2.3792980979190235,25.690000534057614,-2.625002980235103,25.540000915527344,0.11730766296386741
10172,2020-07-20,25.36000061035156,25.8799991607666,25.25,25.81999969482422,3881600.0,-0.0246153611403247,1.1724183290253416,7.666719649044333,46.04743418232965,45.53898804578003,0.036842919870391455,0.30498736281091254,1.1019474433136374,0.789557586620969,7.086986071452907,0.75,-0.44257597787695246,-0.2719995498657255,-1.1585210982288316,0.6145219984973807,-0.7152603240472786,0.17126122431582758,1.0363566919785399,11.111175331618286,-44.895675925336214,0.44326077418155363,7,-0.14000034332275035,0.7849998474121129,2.507499217987064,0.8099994659423864,2.5599994659423864,0,0.13564663028063317,-1.2353007175033541,26.0,-1.685703698052303,25.85000038146973,-2.3792980979190235,25.690000534057614,0.13564663028063317
10173,2020-07-21,25.36000061035156,25.76000022888184,25.239999771118164,25.43000030517578,4365000.0,0.0,-2.354826801205954,0.15217355248536968,45.18072704459745,46.27855998498453,0.02890937844987107,0.2392844617097225,1.1004887716546854,0.7076782972761926,7.813950620219061,0.5200004577636754,-0.4919747307221236,-0.2224995613098173,-1.0487245370054659,0.6037254143858313,-0.6356120491576398,0.1906129265380052,0.9924295611907255,12.000083923339488,-38.538206586778266,0.4131124878478239,7,-0.14000034332275035,0.7849998474121129,2.507499217987064,0.8099994659423864,2.3199996948242223,1,0.11750786555659398,1.1724183290253416,25.36000061035156,-1.2353007175033541,26.0,-1.685703698052303,25.85000038146973,0.11750786555659398
10174,2020-07-22,26.15999984741211,26.20000076293945,24.95000076293945,25.20000076293945,5110000.0,0.03154571048133192,1.4038440377067984,-13.714332425067475,49.63098773947442,48.474210501913696,-0.7846236724686193,-0.557810543889623,0.3360214811369886,-0.1547317288712584,8.16286067613964,1.25,-0.4699201157323145,0.5574996948242195,-0.3053689900853236,1.4203683797337625,0.12606535236944794,0.988934037278991,0.14938173595811932,93.79845075857828,45.91444091542655,0.4314343424547711,7,-0.8000001907348633,-0.0149993896484375,1.6850004196166992,0.010000228881835938,1.489999771118164,2,0.08333334548514681,-2.354826801205954,25.36000061035156,1.1724183290253416,25.36000061035156,-1.2353007175033541,26.0,0.08333334548514681
10175,2020-07-23,25.90999984741211,26.28000068664551,25.739999771118164,26.0,3848500.0,-0.009556574979289634,-1.5116303827114659,-0.09375024835292306,47.6106144500791,48.88844033778172,-0.33291433446966323,-0.29206922216235043,0.6322761537453019,0.002029282062181892,8.084743886419279,0.5400009155273473,-0.365729112750369,0.2879997253417983,-0.5845912298464704,1.160590680530067,-0.14829575225233782,0.7242952029359344,-1.7099990844726598,72.18038643172325,25.948031686890587,0.43629547759413495,7,-0.2949991226196289,-0.10499954223632812,1.9350004196166992,0.26000022888183594,1.8099994659423793,3,0.08143576313306333,1.4038440377067984,26.15999984741211,-2.354826801205954,25.36000061035156,1.1724183290253416,25.36000061035156,0.08143576313306333
10176,2020-07-24,25.709999084472656,26.290000915527344,25.5,26.040000915527344,3350200.0,-0.007719056893758736,-1.1066691080729167,3.666680795151104,48.4684670442646,49.77555590978307,-0.06794594481456429,-0.08708224593382852,0.8868326473259742,0.11897616199364336,8.206345417855946,0.7900009155273438,-0.32416769131757306,0.08199901580810476,-0.791315416475701,0.9553134480919105,-0.35465820033379813,0.5186562319500077,-1.468398323059084,56.7162861933597,9.155470447504186,0.43665721614190217,7,-0.08999824523925781,0.095001220703125,2.1350011825561523,0.46000099182128906,1.9200000762939453,4,0.09062628992709199,-1.5116303827114659,25.90999984741211,1.4038440377067984,26.15999984741211,-2.354826801205954,25.36000061035156,0.09062628992709199
10177,2020-07-27,25.25,25.70000076293945,25.11000061035156,25.63999938964844,4141600.0,-0.01789183589471499,1.313716397145753,1.1818097748185246,48.38129150886438,49.81873190788852,0.4381268595280403,0.4080124470588302,1.374922871096679,0.47420077200081323,8.210424804758047,0.5999984741210973,-0.10245329603303688,-0.38700008392333984,-1.2395653267397542,0.4655651588930745,-0.8132827053315452,0.03928253748486554,-0.9264632324218773,22.388000216356147,-28.4981360028224,0.4262826214082066,7,0.37000083923339844,0.5550003051757812,2.5425000190734863,1.6000003814697266,2.1800003051757812,0,0.12356438967260974,-1.1066691080729167,25.709999084472656,-1.5116303827114659,25.90999984741211,1.4038440377067984,26.15999984741211,0.12356438967260974
10178,2020-07-28,25.920000076293945,26.06999969482422,25.11000061035156,25.11000061035156,4699500.0,0.026534656486888908,-1.3703696726657801,-2.0769249579404416,51.683508494767665,49.83056676704041,-0.19255046834093292,-0.26286338439836143,0.7649122396089325,-0.289757877797566,8.049383128606499,0.9599990844726598,-0.02414787810177188,0.2749999999999986,-0.5853916556694578,1.135391655669455,-0.1551958278347314,0.7051958278347286,-1.5178047427978534,72.388000216356,18.237560009161847,0.43019582783472854,7,-0.2999992370605469,-0.4549999237060547,1.622499942779541,1.4049997329711914,2.559999465942383,1,0.07716049360004318,1.313716397145753,25.25,-1.1066691080729167,25.709999084472656,-1.5116303827114659,25.90999984741211,0.07716049360004318
10179,2020-07-29,26.209999084472656,26.21999931335449,25.57999992370605,26.059999465942386,5001700.0,0.011188233307296125,6.529401204995322,0.18518483633289093,68.4317741884733,51.6149567619216,-0.44815939458978704,-0.5520243145699517,0.4872839447003443,-0.6702685988901393,7.970053765433232,0.6399993896484375,0.09038702055688219,0.5464990615844734,-0.3468275945839707,1.4398257177529175,0.09983573350024955,0.9931623896686972,-1.7322915276953132,93.22018556234444,31.847735670279704,0.4466633280842226,7,-0.5899982452392578,-0.7449989318847656,1.10750150680542,1.1150007247924805,2.070001602172855,2,0.056085512096564205,-1.3703696726657801,25.920000076293945,1.313716397145753,25.25,-1.1066691080729167,25.709999084472656,0.056085512096564205
10180,2020-07-30,26.5,26.54999923706055,25.670000076293945,25.82999992370605,5192400.0,0.011064514523357882,1.2857164089263966,4.466678534644027,64.36782113185174,52.20029175385581,-0.7110344129417641,-0.8626248934144556,0.23842417483233902,-1.0116926280983911,8.14711842844936,0.8799991607666051,0.14282373012541427,0.8215000152587884,-0.1186067687062149,1.7616067992237916,0.3514466232762885,1.2915534072412882,-1.949800708872658,96.52782744836223,31.43670285537462,0.4700533919825015,7,-0.75,-1.0349998474121094,0.997499942779541,0.8249998092651367,1.7900009155273438,3,0.04339621202001043,6.529401204995322,26.209999084472656,-1.3703696726657801,25.920000076293945,1.313716397145753,25.25,0.04339621202001043
10181,2020-07-31,26.6200008392334,26.65999984741211,25.82999992370605,25.82999992370605,5851400.0,0.004528333555977371,-1.1012631944913804,1.1791057098040545,65.32439652888095,54.34217645902818,-0.8200794352088039,-0.9992014189467611,0.15407004911009992,-1.1944371757095347,8.585761668158588,0.8299999237060582,0.1673246410713105,0.9195008277893066,-0.08818488961999549,1.9271865451986088,0.4156579690846556,1.4233436864939577,-1.949813551350065,97.41941755696824,30.863481070217475,0.5038428587046502,7,-0.8150005340576172,-1.1550006866455078,0.6924996376037598,0.7049989700317383,1.6099987030029297,4,0.041322255426073484,1.2857164089263966,26.5,6.529401204995322,26.209999084472656,-1.3703696726657801,25.920000076293945,0.041322255426073484
10182,2020-08-03,26.520000457763672,26.76000022888184,26.34000015258789,26.670000076293945,3289400.0,-0.003756588216268675,1.5454555963355445,-0.18987271480583612,61.4485960484003,56.14971745945071,-0.6014810288567887,-0.8946652930864474,0.28574389793618593,-1.1491380414363164,8.898455097178399,0.42000007629394887,0.17467761980952545,0.7875003814697266,-0.2828833031070097,1.8578840660464628,0.25230853918135665,1.3226922237580965,-1.690628165118035,85.45455596335563,19.895266137621164,0.5351918422883688,8,-0.6649999618530273,-1.0399999618530273,0.7925000190734863,0.8049993515014648,1.2299995422363281,0,0.04185515399106943,-1.1012631944913804,26.6200008392334,1.2857164089263966,26.5,6.529401204995322,26.209999084472656,0.04185515399106943
10183,2020-08-04,26.85000038146973,27.04999923706055,26.399999618530273,26.43000030517578,3806200.0,0.0124434358223946,-1.708323564823844,-2.8000076294139578,63.00448526380437,57.63566162882071,-0.7799138043162515,-1.1729663890674011,-0.006482959236304708,-1.4906416736938404,8.925189381711569,0.649999618530277,0.1382528387862223,1.046500301361089,-0.12317411691866909,2.216174719640847,0.4616630922212117,1.6313375105009662,-1.827565295200472,86.39462931894654,21.29053179305764,0.5848372091398786,8,-0.7700004577636754,-1.2250003814697301,0.3624997138977015,0.4749994277954066,0.43000030517578125,1,0.021601486609524656,1.5454555963355445,26.520000457763672,-1.1012631944913804,26.6200008392334,1.2857164089263966,26.5,0.021601486609524656
10184,2020-08-05,26.61000061035156,27.059999465942386,26.479999542236328,27.020000457763672,3197200.0,-0.008938538834576848,1.367356948228863,-0.976189935558876,58.37004840213293,58.83115429016003,-0.5245283334517765,-0.9095018660289149,0.2489699341855136,-1.276272048118333,9.1417609915245,0.5799999237060582,0.2309903118486929,0.7620004653930614,-0.4608109866560426,1.9848119174421655,0.15059473936850765,1.3734061914176152,-1.344257825987345,67.62596739667337,4.470988359399989,0.6114057260245526,8,-0.5250005722045863,-0.980000495910641,0.4324994087219274,0.7149991989135778,0.9200000762939524,2,0.07027429120604078,-1.708323564823844,26.85000038146973,1.5454555963355445,26.520000457763672,-1.1012631944913804,26.6200008392334,0.07027429120604078
10185,2020-08-06,26.5,26.559999465942386,26.270000457763672,26.40999984741211,6572000.0,-0.004133807133727241,1.7619073569481694,-0.21951264898259004,55.555555555555536,59.61860856919235,-0.35988016685139,-0.6683758370958195,0.3586346458531722,-1.1327649509412083,8.345499378030569,0.3400001525878871,0.33580533642506794,0.5469998359680162,-0.5003447241182144,1.5943443960542467,0.023327555924900878,1.0706721160111314,-0.9830612802148408,54.47157119065117,-6.323048559741757,0.5236722800431147,8,-0.41499996185302734,-0.869999885559082,0.5425000190734863,0.8249998092651367,1.4200000762939453,3,0.06716983723190606,1.367356948228863,26.61000061035156,-1.708323564823844,26.85000038146973,1.5454555963355445,26.520000457763672,0.06716983723190606
10186,2020-08-07,27.13999938964844,27.309999465942386,26.420000076293945,26.420000076293945,4940700.0,0.024150920364092165,-1.4722228844966945,7.999978807273383,69.77776421440974,61.99599442536406,-0.8668618896584412,-1.2221832150402498,-0.2968372885233812,-1.7653740254028456,7.823654530144925,0.889999389648441,0.3758807346940216,1.0924992561340368,-0.02638868117052695,2.2113871934386005,0.5330552874817549,1.6519432247863186,-1.4070321654012687,83.65382322896096,15.889903019352829,0.5594439686522824,8,-0.9299993515014684,-1.384999275207523,-0.09749937057495472,0.18500041961669567,0.5799999237060476,4,0.0423729385313667,1.7619073569481694,26.5,1.367356948228863,26.61000061035156,-1.708323564823844,26.85000038146973,0.0423729385313667
10187,2020-08-10,28.649999618530273,29.03000068664551,27.5,27.60000038146973,8966900.0,0.05563744520413527,-1.4480010986328182,1.4583336644705525,77.3710389591018,64.85016447695673,-2.0605408400837995,-2.597583180096276,-1.8212016984504018,-3.2153783496468016,7.951427746819084,1.8900012969970703,0.4935819270410846,2.432499504089357,0.8761494715203249,3.988849536658389,1.654324487804839,3.2106745203738747,-2.6647072356118677,86.23184649991178,10.942668196191349,0.7781750162845165,8,-1.3449993133544922,-2.034998893737793,-1.7774996757507324,-1.3249998092651367,-0.639999389648434,0,-0.014659688722030495,-1.4722228844966945,27.13999938964844,1.7619073569481694,26.5,1.367356948228863,26.61000061035156,-0.014659688722030495
10188,2020-08-11,28.43000030517578,29.26000022888184,28.229999542236328,29.0,7984100.0,-0.0076788592071115325,-1.1237100833726674,-0.5428572466585062,70.9023971471967,65.1246781390371,-1.6171118599973084,-2.266158252712014,-1.6367947408681047,-2.916573416178089,8.565465686266613,1.0300006866455114,0.6286842258023704,2.06800022125244,0.2601740844511795,3.8758263580537005,1.1640871528518097,2.9719132896530702,-2.010000228881836,72.24080310228037,-0.6778681082995917,0.90391306840063,8,-0.9650001525878906,-1.6999998092651367,-1.5575003623962402,-1.1050004959106445,-0.9300003051757812,1,-0.02391840653803945,-1.4480010986328182,28.649999618530273,-1.4722228844966945,27.13999938964844,1.7619073569481694,26.5,-0.02391840653803945
10189,2020-08-12,28.85000038146973,29.06999969482422,28.25,28.60000038146973,5107200.0,0.014773129503536708,1.376815440156151,-0.43859672605105005,76.25000298023201,66.44492056663492,-1.814008078662976,-2.5689943835761078,-2.108228049273631,-3.2238686154182794,9.53633126329706,0.8199996948242188,0.8280161981915022,2.3300003051757834,0.23924874032884347,4.420751870022723,1.2846245227523134,3.3753760875992533,-1.8620002746582074,86.2876294716644,12.72717009081741,1.0453757824234695,8,-1.3050003051757848,-2.1199998855590856,-1.977500438690189,-1.5250005722045934,-2.0500011444091797,2,-0.054419399447655614,-1.1237100833726674,28.43000030517578,-1.4480010986328182,28.649999618530273,-1.4722228844966945,27.13999938964844,-0.054419399447655614
10190,2020-08-13,29.1200008392334,29.20000076293945,28.520000457763672,28.6200008392334,7152700.0,0.009358767909656285,1.060607461780782,2.0,80.07056180667286,68.08338337527846,-1.8699198153456926,-2.7209586740411993,-2.453052739250765,-3.3612054350642424,10.56475829219123,0.6800003051757777,0.9807638331164377,2.436500740051269,0.07274551051080991,4.800255969591728,1.2546231252810394,3.6183783548214983,-1.6776007080078124,95.07044429131916,18.57877096831453,1.1818776147702295,8,-1.3550004959106445,-2.390000343322754,-2.2475008964538574,-1.7950010299682617,-2.8900012969970703,3,-0.05460165201800682,1.376815440156151,28.85000038146973,-1.1237100833726674,28.43000030517578,-1.4480010986328182,28.649999618530273,-0.05460165201800682
10191,2020-08-14,29.04999923706055,29.21999931335449,28.88999938964844,29.0,4047000.0,-0.0024039011042381597,-1.4444397349496436,0.09999847412110086,85.98482358117536,70.80963087892015,-1.5857300995515438,-2.5410225036706215,-2.4631329254213874,-3.1999133612426185,11.812615551978162,0.3299999237060476,1.0260880804527446,2.2139991760253928,-0.34921756312332874,4.777215915174114,0.932390806451032,3.4956075455997535,-1.2440790863037137,88.0681270163978,4.537199838743803,1.2816083695743612,8,-1.2849988937377965,-2.1799993515014684,-2.5324988365173375,-1.7249994277954137,-2.789999008178711,4,-0.03889842307895852,1.060607461780782,29.1200008392334,1.376815440156151,28.85000038146973,-1.1237100833726674,28.43000030517578,-0.03889842307895852
10192,2020-08-17,28.79999923706055,29.3799991607666,28.70000076293945,29.03000068664551,7927300.0,-0.008605852205361253,-2.1627950302292827,-4.600099183642001,79.62960564606301,72.65686647694888,-1.0932695510893886,-2.1292608381538223,-2.2987380083729967,-2.8749573020797534,12.414353231659378,0.679998397827152,1.0907265810968205,1.7919992446899435,-0.8154766109269858,4.399475100306873,0.4882613168814771,3.09573717249841,-0.7032630706787124,49.56520729569418,-33.91391113913379,1.3037379278084653,8,-0.9749994277954137,-1.634999275207523,-2.2824988365173375,-1.4749994277954137,-2.889999389648441,0,-0.03749999834431561,-1.4444397349496436,29.04999923706055,1.060607461780782,29.1200008392334,1.376815440156151,28.85000038146973,-0.03749999834431561
10193,2020-08-18,28.34000015258789,28.78000068664551,28.190000534057614,28.729999542236328,4538800.0,-0.015972190856197055,1.4081556391152987,1.6956388333734151,71.17296192509392,74.07941242394455,-0.446657899772692,-1.5120861729153674,-1.9511193178279065,-2.3808759133728756,12.752259687780446,0.6099987030029368,1.1389652943077486,1.1830001831054702,-1.3679221146575635,3.733922480868504,-0.0924609657760449,2.4584613319869852,1.039999008178711,12.605024507054253,-66.76507879996606,1.2754611488815164,8,-0.5150003433227539,-1.1750001907348633,-1.8224997520446777,-1.015000343322754,-2.270000457763672,1,-0.011644316228979212,-2.1627950302292827,28.79999923706055,-1.4444397349496436,29.04999923706055,1.060607461780782,29.1200008392334,-0.011644316228979212
10194,2020-08-19,28.34000015258789,28.51000022888184,27.90999984741211,28.10000038146973,4253700.0,0.0,1.068967104808808,-0.6153849915880812,69.40927743703938,75.61871485522053,-0.19606909903896153,-1.412828537781401,-1.9923143312790792,-2.3584229603963927,13.492638919092434,0.6000003814697301,1.2306661670508134,1.0740001678466804,-1.4838394562402222,3.631839791933583,-0.2049196441967709,2.3529199798901317,1.039999008178711,29.2517351041841,-45.967347770021995,1.2789198120434513,8,-0.4400005340576172,-1.1750001907348633,-1.875,-1.015000343322754,-1.870000839233402,2,-0.029640089910556555,1.4081556391152987,28.34000015258789,-2.1627950302292827,28.79999923706055,-1.4444397349496436,29.04999923706055,-0.029640089910556555
10195,2020-08-20,28.020000457763672,28.43000030517578,28.01000022888184,28.190000534057614,3633400.0,-0.011291450003573789,-3.421041007880467,-0.7083343267450226,64.17003509289441,74.99563384171881,0.4047845639915195,-0.9767250430198722,-1.7016360791166427,-2.0241496769367444,14.367862148008099,0.42000007629394176,1.2905001784524117,0.6485004425048828,-1.8471486994685336,3.144149584478299,-0.5993241284818254,1.896325013491591,1.3011987304687516,7.483038213163826,-62.245749053446914,1.2478245709867082,8,0.4199991226196289,-0.8550004959106445,-1.8050003051757812,-0.6950006484985352,-1.3400001525878906,3,-0.043540371191003624,1.068967104808808,28.34000015258789,1.4081556391152987,28.34000015258789,-2.1627950302292827,28.79999923706055,-0.043540371191003624
10196,2020-08-21,28.040000915527344,28.309999465942386,27.88999938964844,28.06999969482422,3869400.0,0.0007137921997475427,-1.54544088408014,0.17646332843407117,65.63786282789907,73.69194760491851,0.5876753643152419,-0.8571647630006751,-1.7029732354564082,-2.011253121148073,14.962857982391911,0.4200000762939453,1.4058545702773486,0.552000808715821,-1.832118568515451,2.936120185947093,-0.640058879899815,1.744060497331457,1.2247502990722658,10.067218048385003,-55.28997932238134,1.1920596886156354,8,0.5949983596801758,-0.8750009536743164,-2.1700005531311035,-0.715001106262207,-1.1600017547607422,4,-0.06455068880859827,-3.421041007880467,28.020000457763672,1.068967104808808,28.34000015258789,1.4081556391152987,28.34000015258789,-0.06455068880859827
10197,2020-08-24,28.3700008392334,28.399999618530273,27.790000915527344,28.10000038146973,3185100.0,0.011768898464026512,2.696984059093484,-9.000381485249118,65.63786282789906,73.10699934721877,0.23890407021355742,-0.9923137785066487,-2.0162155936844464,-2.2776815851756,15.124484830379318,0.6099987030029297,1.5704305798354596,0.7260006904602037,-1.4398432692828749,2.891844650203282,-0.3569212894113356,1.808922670331743,0.81226526586914,58.58586442408633,-3.9404495450949284,1.0829219798715386,8,0.21499919891357422,-1.205000877380371,-2.687500476837158,-1.0450010299682617,-1.1600017547607422,0,-0.07437435840444528,-1.54544088408014,28.040000915527344,-3.421041007880467,28.020000457763672,1.068967104808808,28.34000015258789,-0.07437435840444528
10198,2020-08-25,27.920000076293945,28.43000030517578,27.82999992370605,28.40999984741211,4605300.0,-0.01586185229565229,1.2641494495687013,-1.8148108902358282,62.91912280048354,71.62579043835784,0.6805170523012265,-0.40559035315991565,-1.5620779639238194,-1.7671984005645562,15.781605205103006,0.6000003814697301,1.6114882503380947,0.17599992752075266,-1.833748943168363,2.1857487982098682,-0.8288745078238051,1.1808743628653104,1.1508848136425769,18.0554562143861,-42.015387885406184,1.004874435344558,8,0.6649999618530273,-0.755000114440918,-2.237499713897705,-0.5950002670288086,-0.3700008392333949,1,-0.07199141201251169,2.696984059093484,28.3700008392334,-1.54544088408014,28.040000915527344,-3.421041007880467,28.020000457763672,-0.07199141201251169
10199,2020-08-26,27.68000030517578,27.8799991607666,27.3700008392334,27.729999542236328,3276900.0,-0.00859598031741915,1.9142888283378747,0.10203930697038938,61.34615511583841,69.54530080604289,0.8237221126844929,-0.05250720176311319,-1.3332176206133326,-1.4483372050512635,16.405545114820207,0.5499992370605469,1.4402518321093432,-0.13749990463256978,-2.0141470559798087,1.7391472467146691,-1.075823480306191,0.8008236710410515,1.288413866808007,29.24524737064661,-30.231235572974924,0.9383235756736198,8,0.6949996948242188,-0.5150003433227539,-1.997499942779541,-0.35500049591064453,0.529998779296875,2,-0.058164761293391876,1.2641494495687013,27.920000076293945,2.696984059093484,28.3700008392334,-1.54544088408014,28.040000915527344,-0.058164761293391876
10200,2020-08-27,27.649999618530273,28.020000457763672,27.540000915527344,27.790000915527344,4396200.0,-0.0010838398235095692,-1.6666737309463133,2.800068665598535,55.55555555555552,66.16427102541847,0.696521142951152,0.07174438386561377,-1.3039737451530478,-1.373178293445978,17.488893828827745,0.4799995422363281,1.340331367261534,-0.22500057220458913,-1.9993616112230086,1.5493604668138303,-1.1121810917138006,0.6621799473046224,1.158573220178475,26.41499248756174,-28.763817463162027,0.8871805195092103,8,0.7250003814697266,-0.4049997329711914,-1.8974995613098145,-0.3249998092651367,0.7900009155273402,3,-0.042676322656618804,1.9142888283378747,27.68000030517578,1.2641494495687013,27.920000076293945,2.696984059093484,28.3700008392334,-0.042676322656618804
10201,2020-08-28,27.71999931335449,27.739999771118164,27.270000457763672,27.68000030517578,4268900.0,0.0025316345674486485,10.749994039529838,-0.2857045544338379,35.2380975447893,61.23188123638806,0.4671462087941549,0.09315530993758259,-1.3752219372697034,-1.407852254143254,18.35095999712309,0.4699993133544922,1.1605806220183332,-0.21000080108643004,-1.886036115203904,1.466034513031044,-1.0480184581451688,0.6280168559723087,0.9447163254067235,38.79300989519416,-11.943180917884845,0.8380176570587373,8,0.3050012588501012,-0.4749994277954066,-2.0099987983703578,-0.3949995040893519,0.9800014495849609,4,-0.03751800266739813,-1.6666737309463133,27.649999618530273,1.9142888283378747,27.68000030517578,1.2641494495687013,27.920000076293945,-0.03751800266739813
10202,2020-08-31,27.6299991607666,27.8700008392334,27.479999542236328,27.739999771118164,4849700.0,-0.0032467588317914853,1.1080994700703137,-2.7500834485720818,36.75495831309668,57.40765861283281,0.4176486923402152,0.28519991569909564,-1.2591724894081295,-1.3021709905727832,19.201336651370514,0.3900012969970703,0.9150213109580392,-0.3555008888244622,-1.9035723519950025,1.1925705743460782,-1.1295366204097341,0.41853484276080977,0.8673506562749047,31.03437503082999,-16.280133462194968,0.7740357315852706,8,0.26000118255615234,-0.38499927520751953,-1.9174985885620117,-0.30499935150146484,1.130001068115238,0,-0.027144409076384157,10.749994039529838,27.71999931335449,-1.6666737309463133,27.649999618530273,1.9142888283378747,27.68000030517578,-0.027144409076384157
10203,2020-09-01,27.43000030517578,27.57999992370605,27.21999931335449,27.54999923706055,3314600.0,-0.007238467667954551,3.000000000000158,1.090893327784746,24.642866144371098,52.43361291364745,0.5308095125811434,0.5595681896371474,-1.0461945473630436,-1.1017055929243256,19.604490818672094,0.4099998474121129,0.6276417743780343,-0.5844997406005845,-2.0631830407957246,0.8941835595945555,-1.3238413906981528,0.15484190949698373,0.920067588752385,26.250086426611617,-15.468081335188195,0.7393416500975697,9,0.39499950408935547,-0.18500041961669922,-1.7174997329711914,-0.10500049591064453,1.6800003051757777,1,-0.008020460016604947,1.1080994700703137,27.6299991607666,10.749994039529838,27.71999931335449,-1.6666737309463133,27.649999618530273,-0.008020460016604947
10204,2020-09-02,28.479999542236328,28.6200008392334,27.29999923706055,27.45000076293945,5157300.0,0.03827922804880246,1.0152675090052914,-8.583399561305685,41.06143420899106,49.865990593213745,-0.5556778432937399,-0.3616966532158159,-2.0517256360831126,-2.1323541199090563,20.488635855504626,1.320001602172848,0.42543878502584676,0.37199954986572337,-0.9621764625612812,1.706175562292728,-0.29508845634777714,1.0390875560792239,-1.2600002288818395,89.99991825657628,52.75720334343178,0.6670880062135015,9,-0.5599994659423828,-1.0,-2.9374990463256836,-1.1549997329711914,0.4600009918212855,2,-0.0326545056223253,3.000000000000158,27.43000030517578,1.1080994700703137,27.6299991607666,10.749994039529838,27.71999931335449,-0.0326545056223253
10205,2020-09-03,28.28000068664551,28.809999465942386,27.95000076293945,28.57999992370605,6223900.0,-0.007022431840078336,1.2631594797946057,-0.29126174039286934,39.622653149672466,46.97541174007746,-0.3519284605179003,-0.022669451369566218,-1.800928705753659,-1.9238707312083818,21.80184237827238,0.8599987030029368,0.2896136146141437,0.0830006599426305,-1.0163409510407995,1.1823422709260605,-0.4666701455490845,0.6326714654343455,-1.0600013732910227,66.66674663934815,34.37204977089867,0.5496708054917157,9,-0.26500129699707387,-0.7550010681152379,-2.737500190734867,-0.7500000000000036,0.7099990844726527,3,-0.002475304118571331,1.0152675090052914,28.479999542236328,3.000000000000158,27.43000030517578,1.1080994700703137,27.6299991607666,-0.002475304118571331
10206,2020-09-04,28.290000915527344,28.5,27.63999938964844,28.26000022888184,4831200.0,0.00035361487408147596,2.8222346553412097,-0.10000254313796848,42.65131552187179,44.421350928296654,-0.36066456722416973,0.061032146997810344,-1.7612239547434712,-1.9051235284365617,22.104528072618983,0.860000610351559,0.16501590957440726,0.03550081253051829,-0.9449282596941408,1.0159298847551774,-0.4547137235818113,0.5257153486428479,-1.0064015960693382,67.2956917916839,35.64949963145617,0.49021453611232907,9,-0.27500152587890625,-0.6850013732910156,-2.6825008392333984,-0.7200002670288121,0.17999839782714488,4,0.005302213279460899,1.2631594797946057,28.28000068664551,1.0152675090052914,28.479999542236328,3.000000000000158,27.43000030517578,0.005302213279460899
10207,2020-09-08,28.229999542236328,28.61000061035156,27.85000038146973,28.32999992370605,5909800.0,-0.002120939248824283,1.3030248734939966,-3.3332697565010077,48.20845893670584,42.78683272121023,-0.3605237607454761,0.0927080301420844,-1.6344262800205307,-1.8169108043719575,20.945414644353253,0.7600002288818288,0.08527936002140635,-0.0035005569458022023,-0.9660909157268698,0.9590898018352654,-0.48479573633633777,0.47779462244473336,-0.8853442169189485,63.522020877668126,28.249987405850646,0.48129517939053423,9,-0.21500015258789062,-0.4049997329711914,-2.594999313354492,-0.6599988937377965,0.25,1,0.016648998523713265,2.8222346553412097,28.290000915527344,1.2631594797946057,28.28000068664551,1.0152675090052914,28.479999542236328,0.016648998523713265
10208,2020-09-09,27.75,28.649999618530273,27.670000076293945,28.0,7302300.0,-0.01700317215797953,-3.780487351017408,2.4999904632933045,41.690136910051535,40.602830698345024,0.1037340523036292,0.5472071991389598,-1.114075060708771,-1.3287685173095092,19.45902281034893,0.9799995422363281,-0.01907322238330522,-0.44950008392333984,-1.430723373988343,0.5317232061416632,-0.9401117289558414,0.0411115611091617,-0.3467309090576194,29.801370511889115,-5.974744865395078,0.4906116450325007,9,0.2649993896484375,0.07499980926513672,-2.0824995040893555,-0.1799993515014684,0.7999992370605504,2,0.036396404644390534,1.3030248734939966,28.229999542236328,2.8222346553412097,28.290000915527344,1.2631594797946057,28.28000068664551,0.036396404644390534
10209,2020-09-10,27.28000068664551,27.690000534057614,27.170000076293945,27.61000061035156,4554300.0,-0.016936912192954567,1.1224518394245417,1.3199996948241903,40.0,38.87443563661663,0.571081811798642,0.9418441453960682,-0.610932570423163,-0.8350742756558596,17.628357355571893,0.5799999237060547,-0.16746293695369374,-0.8409994125366183,-1.8537995425552616,0.17180071748202508,-1.3473994775459417,-0.3345993475272948,1.529998779296875,6.707356785976998,-31.299002132469653,0.5064000650093224,9,0.7099990844726527,0.5449991226196254,-1.427500724792484,0.28999996185302024,1.3099994659423793,3,0.06708210695177486,-3.780487351017408,27.75,1.3030248734939966,28.229999542236328,2.8222346553412097,28.290000915527344,0.06708210695177486
10210,2020-09-11,27.53000068664551,27.70000076293945,27.290000915527344,27.46999931335449,3840800.0,0.009164222643234243,1.0499914169639126,-0.1818223853423368,43.51144482445835,39.79369644546875,0.3377923649766039,0.5972384543704798,-0.8358067024106326,-1.0488273879567238,15.6062664063918,0.4200000762939382,-0.27120183776503026,-0.511499404907223,-1.4402509487860016,0.41725213897155555,-0.9758751768466105,-0.047123632967835505,1.2471987915039051,24.32437308781821,-16.504919947599895,0.46437577193938845,9,0.4599990844726527,0.29499912261962535,-1.672500610351566,0.03999996185302024,0.2399997711181605,4,0.05121684752067868,1.1224518394245417,27.28000068664551,-3.780487351017408,27.75,1.3030248734939966,28.229999542236328,0.05121684752067868
10211,2020-09-14,27.920000076293945,28.11000061035156,27.65999984741211,27.690000534057614,3891600.0,0.014166341442832575,-2.1034437399699843,3.833237968084035,44.360889675836574,40.63879993021763,-0.02330409616941509,0.12463167958425814,-1.1949855829165763,-1.4117597633180665,13.655836742446104,0.5799999237060476,-0.3430656098187512,-0.06500005722045898,-0.8638280297129306,0.7338279152720126,-0.46441404346669657,0.3344139290257786,0.8250554138183617,50.67569134965577,11.592957085942508,0.3994139862462364,9,0.06999969482421875,-0.020000457763671875,-2.0625,-0.3499994277954137,0.14999961853027344,0,0.03832377119986918,1.0499914169639126,27.53000068664551,1.1224518394245417,27.28000068664551,-3.780487351017408,27.75,0.03832377119986918
10212,2020-09-15,27.71999931335449,28.29999923706055,27.57999992370605,28.07999992370605,3732100.0,-0.007163351088572245,-1.2500000000000222,-1.5652231602341655,47.32619148159248,43.159169412131114,0.21322907332432806,0.25251982635003856,-0.9561814718178248,-1.1836641503042564,12.009682775631427,0.7199993133544993,-0.3769902429458334,-0.2110008239746115,-0.918670241282662,0.49666859333343893,-0.564835532628635,0.14283388467941194,0.9935550684814523,37.162122106435,-4.391208929866146,0.3538347086540246,9,0.2700004577636754,0.5550003051757848,-1.7374992370605433,-0.14999866485595703,0.1800003051757848,1,0.02705627772648156,-2.1034437399699843,27.920000076293945,1.0499914169639126,27.53000068664551,1.1224518394245417,27.28000068664551,0.02705627772648156
10213,2020-09-16,28.01000022888184,28.270000457763672,27.63999938964844,27.70000076293945,6347100.0,0.010461793748589354,-1.9302224489343618,-0.861108167676873,54.353562138062955,44.63607251536133,0.015816524744796112,-0.06690154619758104,-1.1887021346286168,-1.4483887825487862,11.096255719479215,0.6300010681152308,-0.3183488595051074,0.09550008773804208,-0.5869561610109599,0.7779563364870441,-0.2457280366364607,0.43672821211254487,0.6726830668432626,74.33635189764459,29.93621179098919,0.3412281243745013,9,-0.020000457763675428,0.26499938964843395,-1.0499997138977086,-0.4399995803833079,0.42000007629394176,2,0.016779696876612737,-1.2500000000000222,27.71999931335449,-2.1034437399699843,27.920000076293945,1.0499914169639126,27.53000068664551,0.016779696876612737
10214,2020-09-17,27.5,28.0,27.36000061035156,27.790000915527344,6794900.0,-0.018207790957315506,-1.2456130957957843,-0.9354884359098777,48.243563589550945,45.593951453125605,0.41592356179484824,0.39731170213049083,-0.6353117470993084,-0.9167793074110016,10.390628800614671,0.6499996185302805,-0.26997120864589874,-0.3725001335144036,-1.048054661115426,0.30305439408661883,-0.7102773973149148,-0.03472286971389238,1.152429631336478,20.792023114837612,-24.81391233543487,0.33777726380051043,9,0.4099998474121094,0.7749996185302734,-0.4024996757507324,0.0700006484985316,1.1700000762939453,3,0.03818179043856551,-1.9302224489343618,28.01000022888184,-1.2500000000000222,27.71999931335449,-2.1034437399699843,27.920000076293945,0.03818179043856551
10215,2020-09-18,26.79999923706055,27.459999084472656,26.649999618530273,27.309999465942386,10507100.0,-0.025454573197798203,1.0000000000000175,1.758615926968509,40.61224338860369,45.367387882762486,0.9877844015575157,1.0553342345553993,0.14339376155280448,-0.20508792073647442,9.653558971175386,0.8500003814697266,-0.18151251586932204,-1.0115008354186976,-1.835081949844632,-0.18791972099276322,-1.4232913926316648,-0.5997102782057304,1.8227818031750758,9.090888073288639,-35.83283807345859,0.4117905572129667,9,0.850000381469723,1.215000152587887,0.3375010490417445,0.7700014114379812,2.120000839233395,4,0.06679108083898844,-1.2456130957957843,27.5,-1.9302224489343618,28.01000022888184,-1.2500000000000222,27.71999931335449,0.06679108083898844
10216,2020-09-21,26.229999542236328,26.61000061035156,25.96999931335449,26.459999084472656,7228200.0,-0.02126864593473554,1.4150874137199199,0.4509792921869799,36.98884909927396,44.12076456749228,1.379960599734357,1.5629117924099845,0.7596952319643258,0.3689357807743754,9.355387635460923,0.8299999237060618,-0.236759776265842,-1.4910004615783699,-2.5677386001495144,-0.4142623230072253,-2.029369530863942,-0.9526313922927976,2.3138702411310845,11.158808471902743,-34.054457140303356,0.538369069285572,9,1.0799999237060547,1.4449996948242188,1.017500877380371,1.3400011062622035,2.3100013732910156,0,0.05871143508971821,1.0000000000000175,26.79999923706055,-1.2456130957957843,27.5,-1.9302224489343618,28.01000022888184,0.05871143508971821
10217,2020-09-22,26.26000022888184,26.440000534057614,26.059999465942386,26.15999984741211,6707600.0,0.0011437547529196124,-1.5333307902115367,-0.4347851326024734,38.77159449556133,43.796482076993364,1.1634806249340421,1.440589898151888,0.7772995738165243,0.3557884375095668,9.200278396266848,0.38000106811522727,-0.27799851973689726,-1.3554997444152797,-2.5692539872676825,-0.1417455015628768,-1.962376865841481,-0.7486226229890782,2.1294373262847976,12.608729183995488,-33.55730286552788,0.6068771214262011,9,0.87499904632568,1.4149990081787074,1.0574998855590785,1.3100004196166921,1.039999008178711,1,0.06892610244350528,1.4150874137199199,26.229999542236328,1.0000000000000175,26.79999923706055,-1.2456130957957843,27.5,0.06892610244350528
10218,2020-09-23,25.90999984741211,26.420000076293945,25.899999618530273,26.21999931335449,3627600.0,-0.013328270312990553,-2.1515186544519262,-3.0999828339276423,21.507777411251283,41.74179067824351,1.3689931930756778,1.7204959030040996,1.1624704347009107,0.7295599453022135,9.065266348747874,0.5200004577636719,-0.3551248259153432,-1.6050001144409194,-3.0275036369868538,-0.18249659189498502,-2.3162518757138884,-0.8937483531679504,2.334271413245798,0.4762012888224849,-38.48678467622969,0.711251761272968,9,1.1899995803833008,1.4449996948242188,1.5850000381469727,1.6600008010864222,1.6800003051757812,2,0.07680431427393186,-1.5333307902115367,26.26000022888184,1.4150874137199199,26.229999542236328,1.0000000000000175,26.79999923706055,0.07680431427393186
10219,2020-09-24,26.06999969482422,26.20000076293945,25.46999931335449,25.8700008392334,3755600.0,0.006175216069254086,2.17391250264338,-0.6451587101378905,25.27964826296987,39.716035504744795,1.1390923436321643,1.5111730558554797,1.035389742139138,0.5930659293231635,9.826152063685099,0.7300014495849609,-0.46140494296194845,-1.3645002365112298,-2.9233728284837106,0.1943723554612511,-2.14393653249747,-0.5850639405249893,1.9867298344634783,30.150776405998975,-5.088607511804362,0.7794362959862411,9,0.8149995803833008,1.0699996948242188,1.4250001907348633,1.5000009536743129,1.4300003051757812,3,0.09052553271874819,-2.1515186544519262,25.90999984741211,-1.5333307902115367,26.26000022888184,1.4150874137199199,26.229999542236328,0.09052553271874819
10220,2020-09-25,26.46999931335449,26.59000015258789,25.85000038146973,25.88999938964844,4280700.0,0.015343292029638356,-1.242430547728672,2.900016212556112,31.275713381378083,38.262127027582736,0.6402479597338306,1.073264945610191,0.668477968178653,0.21306922276806617,10.207204465558965,0.7399997711181605,-0.5026421440901956,-0.9055006027221708,-2.518415527969605,0.7074143225252634,-1.7119580653458861,-0.0990431400984555,1.3280571943398876,87.71919844601457,54.19933083856281,0.806457462623717,9,0.4149999618530309,0.6700000762939489,1.0625004768371618,0.995000839233402,1.6400012969970703,4,0.08311298904452658,2.17391250264338,26.06999969482422,-2.1515186544519262,25.90999984741211,-1.5333307902115367,26.26000022888184,0.08311298904452658
10221,2020-09-28,26.68000030517578,26.96999931335449,26.56999969482422,26.709999084472656,3559800.0,0.007933547308984767,-2.199996948242159,-0.05172204007405839,34.530952333817126,36.84043378894103,0.2635729132728528,0.8235803284184087,0.48985157461046214,0.04142053107611332,10.820305932258234,0.5,-0.49886215357213715,-0.6434996604919441,-2.2765825776891333,0.9895832567052452,-1.4600411190905405,0.17304179810665232,0.8852504830846044,80.66673278808616,48.83757697293021,0.8165414585985953,9,0.18999958038330078,0.45999908447265625,1.1224994659423828,0.2849998474121094,2.1599998474121094,0,0.08395801145038284,-1.242430547728672,26.46999931335449,2.17391250264338,26.06999969482422,-2.1515186544519262,25.90999984741211,0.08395801145038284
10222,2020-09-29,26.8799991607666,27.38999938964844,26.739999771118164,26.85000038146973,5496300.0,0.0074962088944212635,-4.199996948242216,-0.9999999999998815,40.80337661091272,35.33485761925767,-0.07611489120306203,0.5950193661105772,0.34483044752549574,-0.11883335581295285,11.067119111193692,0.7099990844726598,-0.5265554646534838,-0.40600080490112234,-2.043886818925415,1.2318852091231705,-1.2249438119132705,0.41294220211102584,-1.409999847412113,73.43748913457031,39.64363058679804,0.8189430070121468,9,-0.14499950408935547,0.26000022888183594,1.0200004577636719,-0.08999919891357422,1.0400009155273438,1,0.06175601959034438,-2.199996948242159,26.68000030517578,-1.242430547728672,26.46999931335449,2.17391250264338,26.06999969482422,0.06175601959034438
10223,2020-09-30,27.209999084472656,27.45000076293945,27.01000022888184,27.10000038146973,6601300.0,0.012276783259268731,-2.034496819978584,3.6667726347917706,49.23745565624187,35.44529007111221,-0.5939937133045206,0.2610780285657768,0.07477640193575041,-0.4358260843894861,11.69148763120845,0.570001602172848,-0.5857805782168022,-0.06500082015991282,-1.7017694811281174,1.5717678408082918,-0.8833851506440134,0.7533835103241877,-1.7015997695922884,87.87871198189772,48.56593890209058,0.8183843304841014,9,-0.744999885559082,-0.06999969482421875,0.6650009155273438,-0.4199991226196289,0.8500003814697301,2,0.0033076132163214478,-4.199996948242216,26.8799991607666,-2.199996948242159,26.68000030517578,-1.242430547728672,26.46999931335449,0.0033076132163214478
10224,2020-10-01,27.54999923706055,27.65999984741211,27.239999771118164,27.43000030517578,3904600.0,0.012495412128915362,1.470587575312188,1.0909122435886995,50.21365962564633,36.51211409745029,-1.0349965599415505,-0.16039111722005828,-0.2258813991931028,-0.7469781482863773,11.037464504351238,0.4500007629394531,-0.6447911948925977,0.32149934768677113,-1.2212706022877384,1.8642692976612807,-0.4498856273004854,1.0928843226740277,-1.9639358642578202,93.92261641943153,50.536354233285365,0.7713849749872548,10,-0.9849996566772496,-0.4099998474121129,0.3250007629394496,-0.7599992752075231,0.06000137329100852,3,0.0014519388978251335,-2.034496819978584,27.209999084472656,-4.199996948242216,26.8799991607666,-2.199996948242159,26.68000030517578,0.0014519388978251335
10225,2020-10-02,28.209999084472656,28.420000076293945,27.1200008392334,27.20000076293945,5297400.0,0.023956437956058618,-1.2222243958422996,8.416727596401218,52.92928133068898,38.283273234274176,-1.6471721172636542,-0.8705370923837705,-0.8299990049199337,-1.3676123152002475,10.470740400179173,1.2999992370605469,-0.7504413241610273,0.984999275207521,-0.5480130703456112,2.518011620760653,0.21849310243095488,1.751505447984087,-2.4994995231933643,88.64859737734461,44.27656907537744,0.7665061727765656,10,-1.2649993896484375,-1.0699996948242188,-0.4399991035461426,-1.419999122619629,0.5400009155273438,4,-0.025168348369903115,1.470587575312188,27.54999923706055,-2.034496819978584,27.209999084472656,-4.199996948242216,26.8799991607666,-0.025168348369903115
10226,2020-10-05,28.440000534057614,28.60000038146973,28.170000076293945,28.3700008392334,3361300.0,0.00815318883549887,1.2051332211745154,0.06930674371612186,57.22892304581155,40.33408751763531,-1.7106059033434775,-1.1475607990914192,-0.9938457962974958,-1.5517208260249937,10.437551427547461,0.4300003051757848,-0.7888052218545241,1.207500743865964,-0.3487414883828741,2.763742976114802,0.42937962774154315,1.9856218599903848,-2.5127409315771487,91.39786048877295,44.20891289419143,0.7781211161244196,10,-1.4050006866455043,-1.3000011444091761,-0.6300005912780726,-1.6500005722045863,1.2999992370605504,0,-0.01160337262690525,-1.2222243958422996,28.209999084472656,1.470587575312188,27.54999923706055,-2.034496819978584,27.209999084472656,-0.01160337262690525
10227,2020-10-06,28.70000076293945,29.13999938964844,28.32999992370605,28.540000915527344,4021000.0,0.009142061322062078,-1.7930927889295107,2.285722070844752,56.969698604399454,44.27430098354066,-1.7747248238609075,-1.4446102396761695,-1.1684767616620881,-1.774867654466938,10.471469796440461,0.8099994659423899,-0.7187733630869744,1.4440009117126422,-0.18801335861511959,3.076015182040404,0.6279937765487595,2.260008046876525,-2.5054670825600596,79.34277933937622,34.117700676559295,0.8160071351638811,10,-1.3950014114379847,-1.3950014114379847,-1.0650005340576136,-1.9100008010864222,0.7099990844726598,1,0.0048780273842090605,1.2051332211745154,28.440000534057614,-1.2222243958422996,28.209999084472656,1.470587575312188,27.54999923706055,0.0048780273842090605
10228,2020-10-07,28.76000022888184,29.01000022888184,28.59000015258789,28.899999618530273,2863500.0,0.0020905736706413602,1.3333298012121977,-0.8749970197649163,63.999996609159425,48.57656191089506,-1.5510461632746342,-1.5020755492459266,-1.1622490453659644,-1.7856346717437752,10.797853354330755,0.42000007629394887,-0.5638255812622148,1.4535003662109425,-0.30080028701156536,3.2078010194334503,0.5763500395996886,2.3306506928221964,-2.2120106633901635,81.1881468583963,31.514523949038555,0.877150326611253,10,-1.265000343322754,-1.4550008773803746,-1.1925001144409215,-1.9700002670288121,0.12999916076660156,2,-0.029207237340156067,-1.7930927889295107,28.70000076293945,1.2051332211745154,28.440000534057614,-1.2222243958422996,28.209999084472656,-0.029207237340156067
10229,2020-10-08,29.11000061035156,29.18000030517578,28.76000022888184,28.8700008392334,3177400.0,0.01216969327831352,1.210531599315342,-1.7142915531335332,77.83133161380925,53.74940838116518,-1.5918762443157277,-1.8002470342667785,-1.4499387136979287,-2.1097343157371142,11.960643123831105,0.42000007629394176,-0.4009085110364978,1.7120007514953564,-0.21852570893626933,3.642527211926982,0.7467375212795417,2.677263981711171,-2.2509698659610713,96.60195568098365,40.06838596674126,0.9652632302158132,10,-1.235000610351559,-1.7850008010864222,-1.5750007629394496,-2.3200006484985316,0.6999988555908274,3,-0.036070117567630344,1.3333298012121977,28.76000022888184,-1.7930927889295107,28.70000076293945,1.2051332211745154,28.440000534057614,-0.036070117567630344
10230,2020-10-09,28.940000534057614,29.34000015258789,28.75,29.25,3634900.0,-0.0058399200525435235,1.4081650129816543,-1.291665673255007,86.13332817925601,59.483005697325055,-1.156252787615017,-1.6012964401724972,-1.2276676547158765,-1.9021047382023824,13.230791366561784,0.5900001525878906,-0.10817980083499634,1.4715006828308077,-0.5786015407476306,3.521602906409246,0.4464495710415868,2.4965517946200286,-1.7560340511571866,65.81200064556381,3.3926434303355393,1.0250511117892198,10,-0.9000005722045863,-1.5350008010864222,-1.240000724792477,-2.1500005722045863,1.3599987030029368,4,-0.045957149245414275,1.210531599315342,29.11000061035156,1.3333298012121977,28.76000022888184,-1.7930927889295107,28.70000076293945,-0.045957149245414275
10231,2020-10-12,28.989999771118164,29.15999984741211,28.899999618530273,28.93000030517578,2604400.0,0.0017276861139552402,-3.333306842565366,-0.1935469977665502,86.20688608424906,64.52784008325132,-0.9433194957731033,-1.6517077594227487,-1.227605776742358,-1.917633820807925,14.006926087956675,0.26000022888183594,0.17669154022428302,1.4679999351501465,-0.6849774617279749,3.620977332028268,0.3915112367110858,2.544488633589207,-1.461067901067743,65.34650473721098,-3.234203564242449,1.076488698439061,10,-0.8149995803833008,-1.5850000381469727,-1.2200002670288086,-2.1999998092651367,0.5400009155273473,0,-0.00827870896905869,1.4081650129816543,28.940000534057614,1.210531599315342,29.11000061035156,1.3333298012121977,28.76000022888184,-0.00827870896905869
10232,2020-10-13,28.46999931335449,28.899999618530273,28.18000030517578,28.899999618530273,2891000.0,-0.017937235662959017,2.348831638899239,-7.166735543758206,82.4872984637131,68.22226706185923,-0.19451405008262057,-1.130604946125107,-0.6593306985420107,-1.3675934341722957,14.136955745984919,0.8099994659423828,0.417784598787847,0.9104994773864696,-1.2827487580446473,3.1037477128175865,-0.18612464032908704,2.0071235951020263,-0.6512965180980714,24.999917786685742,-50.03940818383545,1.096624117715558,10,-0.2399988174438441,-1.0649995803832972,-0.6599998474121058,-1.6799993515014613,0.7800006866455114,1,0.04460837683153551,-3.333306842565366,28.989999771118164,1.4081650129816543,28.940000534057614,1.210531599315342,29.11000061035156,0.04460837683153551
10233,2020-10-14,28.479999542236328,28.71999931335449,28.229999542236328,28.51000022888184,2395100.0,0.0003512549744653093,1.1777822989119795,0.06976898919466357,81.79418555729788,71.7312143875983,-0.006056491276599019,-1.1632279190368884,-0.6305832968594558,-1.346392236339021,14.2740123683068,0.4899997711181605,0.6467355804523578,0.8969997406005845,-1.3264366132421443,3.1204360944433134,-0.21471843632077992,2.008717917521949,-0.41788916980687674,25.86200659679631,-52.589398225826386,1.111718176921365,10,-0.2499990463256836,-1.0749998092651367,-0.559999942779541,-1.6899995803833008,0.75,2,0.0326545056223253,2.348831638899239,28.46999931335449,-3.333306842565366,28.989999771118164,1.4081650129816543,28.940000534057614,0.0326545056223253
10234,2020-10-15,28.54999923706055,28.68000030517578,28.239999771118164,28.25,3072400.0,0.002457854492603273,-1.7500059604701619,-9.999745692668526,80.05779374952108,74.7454935452463,0.09019634055568204,-1.2127071157359062,-0.6524859726601058,-1.3945260173409686,14.88890056854778,0.4400005340576172,0.8390194829254511,0.9144994735717802,-1.3498932213187125,3.178892168462273,-0.21769687387346437,2.0466958210170247,0.7900009155273402,31.896463840940566,-43.50791789245966,1.1321963474452457,10,0.20500087738036754,-1.144999504089359,-0.6299996376037633,-1.759999275207523,0.600000381469723,3,0.011908937361600369,1.1777822989119795,28.479999542236328,2.348831638899239,28.46999931335449,-3.333306842565366,28.989999771118164,0.011908937361600369
10235,2020-10-16,28.59000015258789,28.709999084472656,28.35000038146973,28.60000038146973,3219200.0,0.0014010828930395292,2.130455695152766,-0.0333341810460041,79.02734522652796,77.16754045421479,0.12266695170776387,-1.1718090650551716,-0.6393872076921134,-1.4195513023918096,15.532476702773867,0.35999870300292613,0.9740515287037077,0.8650003433227553,-1.4018457157343391,3.13184640237985,-0.2684226862057919,1.9984233728513026,0.7279999923706058,41.836738665867394,-31.54284373934211,1.1334230295285468,10,0.1700000762939453,-1.1850004196166992,-0.6825003623962402,-1.8000001907348633,1.3999996185302734,4,0.04267223878430326,-1.7500059604701619,28.54999923706055,1.1777822989119795,28.479999542236328,2.348831638899239,28.46999931335449,0.04267223878430326
10236,2020-10-19,27.770000457763672,28.70000076293945,27.71999931335449,28.6299991607666,4161600.0,-0.02868134629058383,-1.0416675772922281,85.99790196449358,61.38108564674454,77.65769457003091,0.9360702517916444,-0.24297846238668086,0.20464625008755277,-0.600369216042786,15.008663196343264,0.9800014495849609,1.0698613411628557,-0.03199939727783274,-2.1868825487029575,2.122883754147292,-1.1094409729903951,1.0454421784347296,1.5264396797180169,4.237384023535025,-66.27898325678844,1.0774415757125624,10,0.7599992752075195,-0.36500072479248047,0.13749933242797852,-0.9800004959106445,2.9099998474121094,0,0.09110546408325915,2.130455695152766,28.59000015258789,-1.7500059604701619,28.54999923706055,1.1777822989119795,28.479999542236328,0.09110546408325915
10237,2020-10-20,28.06999969482422,28.20000076293945,27.79999923706055,27.95000076293945,3745800.0,0.010802997195366482,1.1052652712944857,-0.13953385216251935,61.0824790412921,77.333525951379,0.6004512362562124,-0.42206384522354057,-0.11601695078194396,-0.907433455534143,14.456542157138777,0.4300003051757777,1.1128535927323853,0.17749986648559712,-1.853158973767549,2.208158706738743,-0.8378295536409759,1.1928292866121701,1.1633828096923828,35.00003814697301,-31.943689952649294,1.015329420126573,10,0.46000003814697266,-0.6649999618530273,-0.125,-1.2799997329711914,1.3199996948242223,1,0.05201286097949254,-1.0416675772922281,27.770000457763672,2.130455695152766,28.59000015258789,-1.7500059604701619,28.54999923706055,0.05201286097949254
10238,2020-10-21,27.899999618530273,28.190000534057614,27.75,27.989999771118164,4018900.0,-0.006056290635631623,-1.2564165264681535,-0.750007947356687,54.716985012150936,74.76526521786141,0.7103300285996994,-0.1004858452315176,0.03801002029951306,-0.7546599190203942,13.706582382404447,0.44000053405761363,1.1092803076847346,-0.0920001983642571,-1.8960148974608266,1.7120145007323124,-0.9940075479125419,0.8100071511840277,1.2728475583398442,18.181853211186223,-43.475897172786354,0.9020073495482849,10,0.630000114440918,-0.49499988555908203,0.2325000762939453,-1.109999656677246,1.2100009918212855,2,0.04838711110852856,1.1052652712944857,28.06999969482422,-1.0416675772922281,27.770000457763672,2.130455695152766,28.59000015258789,0.04838711110852856
10239,2020-10-22,28.43000030517578,28.45000076293945,27.5,27.82999992370605,3912200.0,0.018996440641293022,1.9687463678493415,-6.666659602424487,53.07264117569335,71.09185555079888,0.08239183122655191,-0.468643437490897,-0.5156743774225419,-1.3088797196962147,12.534545857459351,0.9500007629394496,1.0998724491831986,0.3200004577636726,-1.247968911472352,1.8879698269996972,-0.4639842268543397,1.1039851423816849,0.6847329571537095,76.85958750796043,17.84699008038522,0.7839846846180115,10,-0.10000038146972656,-1.0250005722045898,-0.2975006103515625,-1.640000343322754,-0.010000228881835938,3,0.028139262345167948,-1.2564165264681535,27.899999618530273,1.1052652712944857,28.06999969482422,-1.0416675772922281,27.770000457763672,0.028139262345167948
10240,2020-10-23,28.670000076293945,28.76000022888184,28.28000068664551,28.68000030517578,3360700.0,0.008441778703550451,4.6470509037460195,-0.016667037539776042,53.20333610669254,67.4247944421815,-0.2234314146910421,-0.5643061800146825,-0.785761601579452,-1.584562957221948,12.126244449447908,0.4799995422363281,1.0543875623757017,0.45000019073486186,-0.9310753676530297,1.8310757491227534,-0.2405375884590839,1.1405379699288076,0.34784919029577566,92.85713204451058,36.3737468448297,0.690537779193945,10,-0.4700002670288086,-1.265000343322754,-0.5775003433227539,-1.880000114440918,-0.30999946594238637,4,0.016742223263306544,1.9687463678493415,28.43000030517578,-1.2564165264681535,27.899999618530273,1.1052652712944857,28.06999969482422,0.016742223263306544
10241,2020-10-26,28.920000076293945,28.93000030517578,28.28000068664551,28.35000038146973,4670800.0,0.008719916265599092,1.2033879675427417,-56.998664886515,53.072616173784,64.15649640996715,-0.5413319207120963,-0.6723587933941708,-1.0613076647523734,-1.8705919972456435,12.378224722616721,0.6499996185302699,0.9181147869865995,0.5880002021789537,-0.6196532577093095,1.7956536620672168,-0.0158265277651779,1.1918269321230852,-1.4200000762939453,99.3006834442174,43.82067209591571,0.6038267299441323,10,-0.7049999237060547,-1.515000343322754,-1.0875005722045898,-2.130000114440918,-0.38999938964843395,0,0.03699860622411655,4.6470509037460195,28.670000076293945,1.9687463678493415,28.43000030517578,-1.2564165264681535,27.899999618530273,0.03699860622411655
10242,2020-10-27,28.540000915527344,28.979999542236328,28.520000457763672,28.90999984741211,3748800.0,-0.013139666658510518,-1.2438988081392643,-0.6491212806681788,47.179495706753386,60.31041975990665,-0.16802881444891327,-0.17035412152398877,-0.7037374148151905,-1.5296763524404007,13.275865172191208,0.45999908447265625,0.7516315285873567,0.1250009536743164,-0.8723329392600618,1.1223348466086946,-0.3736659927928727,0.6236679001415055,-1.011400909423827,70.27035386483081,17.296942075707378,0.4986669464671883,10,-0.3000011444091797,-1.1350011825561523,-1.047501564025879,-1.7500009536743164,-0.0800018310546875,1,0.07498245693762962,1.2033879675427417,28.920000076293945,4.6470509037460195,28.670000076293945,1.9687463678493415,28.43000030517578,0.07498245693762962
10243,2020-10-28,27.29999923706055,28.34000015258789,27.25,27.959999084472656,5380100.0,-0.043447849989106446,-1.8684277891270848,1.7837885208210806,31.10646109248458,54.871382798013705,0.991225180243319,1.134923999646258,0.5137934036171536,-0.34610546278744536,14.208656631394955,1.2900009155273438,0.537861267811806,-1.1195007324218729,-2.094504132891654,-0.1444973319520919,-1.6070024326567633,-0.6319990321869824,1.6800003051757777,2.8901300745962994,-42.72364814838083,0.4875017002348903,10,0.8150005340576136,0.10500049591064098,0.10500001907348278,-0.3699998855590856,1.3100013732910085,2,0.07655678428557078,-1.2438988081392643,28.540000915527344,1.2033879675427417,28.920000076293945,4.6470509037460195,28.670000076293945,0.07655678428557078
10244,2020-10-29,27.59000015258789,27.959999084472656,26.729999542236328,27.13999938964844,3876500.0,0.010622744455379252,1.06722850704117,-0.6818194954194706,36.2525468533615,50.11862742321743,0.6154486920099984,0.8939044521145192,0.20422816357496387,-0.6550186428698481,15.300971450843337,1.2299995422363281,0.3681528097078761,-0.8314998626708991,-1.7991294857885123,0.136129760446714,-1.3153146742297075,-0.3476850511120908,1.3899993896484375,38.22224934895833,-4.636795052237474,0.48381481155880746,10,0.2649993896484375,-0.18500041961669922,-0.3625006675720215,-0.4250001907348633,1.2600002288818395,3,0.05509244107855116,-1.8684277891270848,27.29999923706055,-1.2438988081392643,28.540000915527344,1.2033879675427417,28.920000076293945,0.05509244107855116
10245,2020-10-30,27.5,27.71999931335449,27.229999542236328,27.32999992370605,3975400.0,-0.0032620569804328037,-1.6486414038053905,0.3777773068283074,34.9495053804542,47.1817851714074,0.5973947782152464,0.9781354824018038,0.28353093293528175,-0.5765028528757838,15.492341068992157,0.4899997711181605,0.19485889042468685,-0.8860000610351548,-1.9349778456768476,0.16297772360653795,-1.4104889533560012,-0.36151116871430844,1.3899995422363283,34.22224256727431,-5.553015840875716,0.5244888923208458,10,0.3549995422363281,0.0950002670288086,-0.4875006675720215,-0.33500003814697266,1.5499992370605504,4,0.03345454822887084,1.06722850704117,27.59000015258789,-1.8684277891270848,27.29999923706055,-1.2438988081392643,28.540000915527344,0.03345454822887084
10246,2020-11-02,28.11000061035156,28.209999084472656,27.51000022888184,27.76000022888184,4025900.0,0.022181840376420237,1.5454627423644867,2.0588248493755392,46.42858629593481,45.55357486636769,0.045477565740775105,0.36063440558978144,-0.33094413030439895,-1.1706065704640203,15.20945697029995,0.7099990844726562,0.04186465250987581,-0.25949945449829315,-1.3152603936865788,0.7962614846899925,-0.7873799240924377,0.26838101509585144,0.6935989318847682,61.33338080512137,18.875803066122224,0.5278804695941434,11,-0.2550010681152308,-0.15500068664550426,-1.0975012779235804,-0.9450006484985316,0.7699985504150426,0,0.00889363196626669,-1.6486414038053905,27.5,1.06722850704117,27.59000015258789,-1.8684277891270848,27.29999923706055,0.00889363196626669
10247,2020-11-03,28.84000015258789,28.96999931335449,28.40999984741211,28.46999931335449,5571100.0,0.025969389056772485,-1.2857131735571146,1.0571441027569648,53.125004139209906,45.37668810270758,-0.6300695358200414,-0.3777040430543792,-1.0676662319974461,-1.883336656145957,14.207818499510005,0.8599987030029297,-0.093887687946836,0.46350011825561666,-0.6032862652412874,1.5302865017525207,-0.06989307349283536,0.9968933100040687,-2.1100006103515625,94.19646544420381,47.58909643520646,0.533393191748452,11,-0.9850006103515625,-0.8050003051757812,-1.8350005149841309,-1.6750001907348633,-0.7199993133544922,1,-0.01074894120326697,1.5454627423644867,28.11000061035156,-1.6486414038053905,27.5,1.06722850704117,27.59000015258789,-0.01074894120326697
10248,2020-11-04,27.920000076293945,28.8700008392334,27.920000076293945,28.56999969482422,4065100.0,-0.031900141172897745,-1.923080986070478,-1.756751741096036,45.23450135548662,44.50578367824017,0.3275067993624816,0.5018698007716225,-0.15071071194932983,-0.9550736984197954,13.13240344866999,0.9500007629394531,-0.1303739282229266,-0.41449995040893484,-1.4838526757054389,0.6548527748875692,-0.9491763130571869,0.12017641223931719,-1.1452005386352546,53.125029270141134,4.464460863062698,0.5346763626482525,11,-0.06500053405761719,0.11499977111816406,-0.9825005531311035,-0.755000114440918,0.15999984741210582,2,0.01934093863549835,-1.2857131735571146,28.84000015258789,1.5454627423644867,28.11000061035156,-1.6486414038053905,27.5,0.01934093863549835
10249,2020-11-05,28.059999465942386,28.61000061035156,27.81999969482422,28.209999084472656,2807600.0,0.005014304773133249,-1.5079427552444475,0.23076877932549697,46.050666108011654,43.71104256727562,0.1447224446969777,0.29426052868222285,-0.2844535311736216,-1.0921394088668492,11.863467026159316,0.7900009155273402,-0.18463308576660964,-0.2220005035400341,-1.2325263411404883,0.7885253340604201,-0.7272634223402612,0.283262415260193,-1.2412959327697806,47.70115131524889,-1.747296527483769,0.5052629188002278,11,-0.20499992370605824,-0.02499961853027699,-1.2575001716613805,-0.894999504089359,-0.45999908447265625,3,0.019600896467468987,-1.923080986070478,27.920000076293945,-1.2857131735571146,28.84000015258789,1.5454627423644867,28.11000061035156,0.019600896467468987
10250,2020-11-06,27.61000061035156,28.440000534057614,27.459999084472656,28.059999465942386,3371400.0,-0.016037022956362113,-1.6133305528499435,3.0000000000001186,48.7381715807467,43.2294376124937,0.47891047367215833,0.6740701880012274,0.16766902552110352,-0.6363649791744095,10.512098401555605,0.9800014495849574,-0.2063984705275459,-0.6054993629455616,-1.6087252262710123,0.3977265003798891,-1.1071122946082887,-0.10388643128283448,-0.7482711615753139,9.933874380269469,-43.364921029114996,0.5016129316627257,11,0.24499893188476918,0.4249992370605504,-0.7575011253356898,-0.4450006484985316,0.3199996948242223,4,0.04491125475213753,-1.5079427552444475,28.059999465942386,-1.923080986070478,27.920000076293945,-1.2857131735571146,28.84000015258789,0.04491125475213753
10251,2020-11-09,28.75,29.57999992370605,28.3799991607666,28.559999465942386,6559900.0,0.04128936488400625,-3.3636300583647336,-0.4222244827892992,54.73537796847721,44.06898008601858,-0.7685618815026132,-0.5110321674604847,-0.9591726290374147,-1.7645397892276655,8.991269023586804,1.9699993133544922,-0.23319909159999241,0.5465000152587898,-0.42288996962078684,1.5158900001383664,0.061805022819001465,1.031195007698578,-1.8461051539321893,60.84907570101793,5.0193328926301035,0.48469499243978886,11,-0.5950002670288086,-0.5950002670288086,-1.7075004577636719,-1.5850000381469727,-1.4300003051757812,0,0.010434756071671325,-1.6133305528499435,27.61000061035156,-1.5079427552444475,28.059999465942386,-1.923080986070478,27.920000076293945,0.010434756071671325
10252,2020-11-10,29.739999771118164,29.809999465942386,28.729999542236328,28.75,6275800.0,0.03443477464758837,-1.0970858324830584,5.2105104652914696,61.50000095367431,47.44604007059521,-1.7549976862686805,-1.4767205251153648,-1.9213380794174526,-2.722787057434843,8.738627145416885,1.0799999237060582,-0.2557759974971532,1.4729997634887688,0.2877553852694881,2.6582441417080496,0.8803775743791284,2.065621952598409,-2.7290607219448226,97.02129006547466,34.924483862428964,0.5926221891096399,11,-1.4700002670288086,-1.4700002670288086,-2.6525001525878906,-2.494999885559082,-2.389999389648434,1,-0.028917303865844235,-3.3636300583647336,28.75,-1.6133305528499435,27.61000061035156,-1.5079427552444475,28.059999465942386,-0.028917303865844235
10253,2020-11-11,29.40999984741211,29.959999084472656,29.270000457763672,29.85000038146973,3957800.0,-0.011096164298781575,1.090911455398247,-0.44444508664952337,56.28204896213325,49.67154030490318,-1.2228099443420142,-1.1314868640672913,-1.5603170321951438,-2.3682197147383413,8.528881264483159,0.6899986267089844,-0.3069045743012069,1.0964998245239244,-0.19237197303645814,2.385371622084307,0.4520639257437331,1.7409357233041156,-2.231117173232626,78.00003051757812,17.036531012114636,0.6444358987801918,11,-0.8150005340576172,-1.0650005340576172,-2.1050004959106445,-2.1649999618530273,-2.45999908447266,2,-0.043862598261530494,-1.0970858324830584,29.739999771118164,-3.3636300583647336,28.75,-1.6133305528499435,27.61000061035156,-0.043862598261530494
10254,2020-11-12,28.88999938964844,29.420000076293945,28.71999931335449,29.07999992370605,5704900.0,-0.017681076520285166,-1.6415088907522282,0.4318188714578432,51.36138190242451,51.49508214067766,-0.5576553841389185,-0.6163067904820068,-1.0485481058580746,-1.817005581805919,8.057239718852365,0.7000007629394567,-0.3177793302164247,0.5594993591308643,-0.7512894400663264,1.870288158328055,-0.09589504046773101,1.2148937587294597,-1.488627402645502,57.20001220703139,0.2596544869237434,0.6553943995985949,11,-0.1800003051757848,-0.5450000762939489,-1.4899997711181676,-1.644999504089359,-2.180000305175785,3,-0.028037365284009685,1.090911455398247,29.40999984741211,-1.0970858324830584,29.739999771118164,-3.3636300583647336,28.75,-0.028037365284009685
10255,2020-11-13,29.809999465942386,30.020000457763672,29.0,29.0,4260000.0,0.031844932354813116,-1.5185213093368308,-4.263143100938792,55.08571079799109,52.456984863128355,-1.246618010553938,-1.5180525975589312,-1.9598114013323276,-2.69629322793487,7.746440271423598,1.1300010681152308,-0.10664988479852511,1.4184994697570836,-0.047497795359721096,2.8844967348738884,0.6855008371986813,2.151498102315486,-2.203937311141871,87.19507160111345,34.1418734793984,0.7329986325584029,11,-1.0699996948242223,-1.4349994659423864,-2.209999561309818,-2.5649995803833043,-3.4799995422363352,4,-0.07413616652350352,-1.6415088907522282,28.88999938964844,1.090911455398247,29.40999984741211,-1.0970858324830584,29.739999771118164,-0.07413616652350352
10256,2020-11-16,30.29999923706055,30.520000457763672,29.96999931335449,30.34000015258789,5334100.0,0.01643742971810469,1.7499952316466256,-0.04938387889034162,59.93226975332776,53.21334770914145,-1.557036359108519,-1.9065422516790171,-2.4355228045749335,-3.143435619028974,8.649383866665836,0.7100009918212855,0.08431419214083036,1.7819993019104032,0.11848900603364143,3.445509597787165,0.9502441539720223,2.613754449848784,-2.4525432519637214,87.77771773165551,35.37797501404156,0.8317551479383808,11,-1.3099994659423864,-1.6749992370605504,-2.577499389648441,-2.8750000000000036,-3.519998550415039,0,-0.07821778850033678,-1.5185213093368308,29.809999465942386,-1.6415088907522282,28.88999938964844,1.090911455398247,29.40999984741211,-0.07821778850033678
10257,2020-11-17,29.53000068664551,30.239999771118164,29.399999618530273,30.06999969482422,3690600.0,-0.025412494052912016,-1.0999973773993816,13.49966622162995,63.289643139283086,55.21947457400773,-0.7586481660887188,-1.0767620027053262,-1.6579544219831526,-2.3263191713653804,9.34966247763786,0.899999618530277,0.29014617500721585,0.9390007019043018,-0.7692687860929865,2.6472701899015902,0.08486595790565943,1.7931354459029443,-1.3618393648286613,45.000047683685814,-13.097951382090407,0.854134743998644,11,-0.5400009155273473,-0.9050006866455114,-1.740000724792484,-2.1050014495849645,-2.6400012969970703,1,-0.07483917847725385,1.7499952316466256,30.29999923706055,-1.5185213093368308,29.809999465942386,-1.6415088907522282,28.88999938964844,-0.07483917847725385
10258,2020-11-18,29.25,30.1200008392334,29.239999771118164,29.729999542236328,3943600.0,-0.009481905863014006,-2.5200042724609375,0.8888896738074692,59.90453694203204,56.758793555565546,-0.30189422901955254,-0.7277490521025562,-1.3580072746917615,-2.011367768751441,9.961648045592723,0.8800010681152344,0.38753799937691014,0.591499996185302,-1.1084722339108453,2.2914722262814493,-0.2584861188627734,1.4414861112333774,-0.799617981869531,29.444463871131273,-29.88017899127148,0.8499861150480743,11,-0.26000022888183594,-0.625,-1.432499885559082,-1.8250007629394531,-2.0,2,-0.06495725191556478,-1.0999973773993816,29.53000068664551,1.7499952316466256,30.29999923706055,-1.5185213093368308,29.809999465942386,-0.06495725191556478
10259,2020-11-19,29.229999542236328,29.36000061035156,28.979999542236328,29.20000076293945,3757600.0,-0.0006837763338007896,1.6206887479940415,-0.062497516470773284,60.40914591152468,58.055568481207544,-0.11004867415364217,-0.6795842984980567,-1.3027297097592268,-1.9574554408136215,10.210808269695438,0.3800010681152308,0.390564286024091,0.5314995765686028,-1.1834164834234677,2.2464156365606733,-0.32595845342743246,1.388957606564638,-0.5312633113498748,16.233756582825944,-44.354963289912135,0.8574580299960355,11,0.2200002670288086,-0.6049995422363281,-1.4124994277954102,-1.8050003051757812,-1.9300003051757777,3,-0.07800201214517155,-2.5200042724609375,29.25,-1.0999973773993816,29.53000068664551,1.7499952316466256,30.29999923706055,-0.07800201214517155
10260,2020-11-20,29.149999618530273,29.46999931335449,29.10000038146973,29.20000076293945,3504000.0,-0.0027369115620565765,-3.9333316379081538,-1.666772634791139,56.683800940387,58.27205992253085,0.23621326600667558,-0.5921395138514924,-1.195714427731975,-1.8494127458688538,10.03851978203094,0.3699989318847585,0.5289172240778193,0.427499675750731,-1.299132025794048,2.15413137729551,-0.43581617502166026,1.2908155265231223,-0.2327116804185536,11.03895943047099,-47.41260743198662,0.8633158507723898,11,0.4700002670288086,-0.5249996185302734,-1.0699996948242188,-1.7250003814697266,-1.5599994659423828,4,-0.08370499368742845,1.6206887479940415,29.229999542236328,-2.5200042724609375,29.25,-1.0999973773993816,29.53000068664551,-0.08370499368742845
10261,2020-11-23,29.989999771118164,30.06999969482422,29.15999984741211,29.25,4245600.0,0.028816472163996742,1.0222227402677495,-14.799656685104999,57.287705864990116,57.80402713489928,-0.45750708157300934,-1.4207082854843378,-2.010954118221651,-2.655881521273539,9.833578215796596,0.9200000762939453,0.6851347699204382,1.2139998435974135,-0.6023745352976881,3.030374222492515,0.30581265414986447,2.1221870330449626,-1.010000228881836,80.15873376294083,25.14517744127371,0.9081871894475507,11,-0.36999988555908203,-1.364999771118164,-1.9074997901916504,-2.565000534057617,-1.7899990081787145,0,-0.12204067607019031,-3.9333316379081538,29.149999618530273,1.6206887479940415,29.229999542236328,-2.5200042724609375,29.25,-0.12204067607019031
10262,2020-11-24,30.68000030517578,30.809999465942386,30.209999084472656,30.309999465942386,4997000.0,0.02300768720652413,-1.1052585788619642,0.50000128874947,68.01567213514785,59.107763043012014,-1.1176824043418918,-2.047122170710594,-2.661218207784543,-3.3032077786499876,9.788589494339286,0.8199996948242223,0.8882136402724186,1.7970004081726074,-0.20362146806697368,3.7976222844121885,0.7966894700528151,2.7973113462923997,-1.5799999237060511,92.89622042697493,36.08875249002152,1.0003109381197912,11,-0.9150009155273438,-1.9100008010864258,-2.71250057220459,-3.2550010681152344,-3.10000038146973,1,-0.12711863036951576,1.0222227402677495,29.989999771118164,-3.9333316379081538,29.149999618530273,1.6206887479940415,29.229999542236328,-0.12711863036951576
10263,2020-11-25,29.38999938964844,30.60000038146973,28.71999931335449,30.54999923706055,9237300.0,-0.04204696553766707,1.9841236202021293,-3.1351276116441094,57.54824066021544,59.79519179387768,0.18906533037468165,-0.6245357373728062,-1.355000518334986,-1.9704154424962468,9.438865178769484,1.9600009918212926,0.938018722701127,0.4024994850158734,-1.4637982770784888,2.2687972471102356,-0.5306493960313077,1.3356483660630545,1.4200000762939453,32.05741757790492,-24.831955820753016,0.9331488810471816,11,0.37499999999999645,-0.6199998855590856,-1.4224996566772496,-1.9650001525878942,-1.779998779296882,2,-0.08506294834699912,-1.1052585788619642,30.68000030517578,1.0222227402677495,29.989999771118164,-3.9333316379081538,29.149999618530273,-0.08506294834699912
10264,2020-11-27,29.11000061035156,29.489999771118164,28.95000076293945,29.45000076293945,2645500.0,-0.009527008680221383,1.5714350590372124,0.2931036183723737,58.6805561687721,60.194619057297786,0.5627302282162887,-0.2369733773598135,-1.0452628735070242,-1.6534494521542271,8.438476628999497,0.5399990081787145,0.8354953606861741,0.046500682830806994,-1.7001382336177038,1.7931395992793178,-0.8268187753934484,0.9198201410550624,1.6999988555908274,18.660347776250617,-42.34402195601261,0.8733194582242548,11,0.6549987792968786,-0.3400011062622035,-1.1425008773803675,-1.685001373291012,-1.0,4,-0.06389558816052177,1.9841236202021293,29.38999938964844,-1.1052585788619642,30.68000030517578,1.0222227402677495,29.989999771118164,-0.06389558816052177
10265,2020-11-30,28.420000076293945,29.0,28.3799991607666,28.770000457763672,7431800.0,-0.02370321262763042,-1.8837099957861119,1.029412424687812,47.985348582495384,58.867183371649745,1.1564357172098667,0.5538830820625513,-0.3103616200590764,-0.9090420966273669,7.577451758926316,0.7300014495849574,0.7892654441792217,-0.6894998550415039,-2.3064033722816184,0.9274036621986106,-1.497951613661563,0.11895190357855512,2.348199386596683,1.6461280042699464,-56.925046183104854,0.8084517586200572,11,1.1749992370605469,0.34999942779541016,-0.5525002479553223,-0.9950008392333984,-0.6800003051757812,0,-0.039408896418956174,1.5714350590372124,29.11000061035156,1.9841236202021293,29.38999938964844,-1.1052585788619642,30.68000030517578,-0.039408896418956174
10266,2020-12-01,28.36000061035156,28.8799991607666,28.270000457763672,28.559999465942386,5316800.0,-0.0021111705060280483,-2.210526579965768,0.571424678884604,40.495873848070474,56.33454233929279,1.019520030739688,0.6678112651598234,-0.18685727300774957,-0.8080044368909292,7.507446666736264,0.6099987030029297,0.8273538919653447,-0.7619993209838896,-2.3499749282345306,0.8259762862667515,-1.55598712460921,0.03198848264143095,2.312670840454107,3.5433144776076486,-48.09194816925579,0.7939878036253198,12,1.1799993515014684,0.4099988937377965,-0.5575008392333949,-0.9350013732910121,-0.5500011444091726,1,-0.027150932341045597,-1.8837099957861119,28.420000076293945,1.5714350590372124,29.11000061035156,1.9841236202021293,29.38999938964844,-0.027150932341045597
10267,2020-12-02,28.53000068664551,28.6200008392334,27.78000068664551,28.25,5595000.0,0.0059943608122456915,2.6521667019110606,-1.4000114441572489,43.80282314446557,54.545463028452076,0.7741641695506978,0.4989789290185165,-0.291034879142714,-0.9355611493917806,7.955649431385953,0.8400001525878871,0.757121159387907,-0.5764992713928194,-2.182019371472869,1.02902082868723,-1.3792593214328441,0.22626077864720529,1.9985105045776344,26.595747558999307,-20.807956724365447,0.8027600500400255,12,0.7649993896484375,0.2399988174438441,-0.7200007438659703,-1.1050014495849645,-0.7600002288818395,2,-0.01156676886658925,-2.210526579965768,28.36000061035156,-1.8837099957861119,28.420000076293945,1.5714350590372124,29.11000061035156,-0.01156676886658925
10268,2020-12-03,28.459999084472656,28.63999938964844,28.26000022888184,28.45000076293945,3527100.0,-0.0024536137570309036,1.0540554473002812,0.03570820362260336,46.76691574052721,53.029659676119024,0.8049706294213834,0.6445569453148892,-0.14338383011621403,-0.8277228336632803,8.476039304292074,0.37999916076660156,0.5832529887681623,-0.6735008239746101,-2.2117603821537486,0.8647587342045284,-1.4426306030641776,0.09562895511495739,1.8486312663842774,39.76600946759278,-6.134211166486224,0.7691297790895687,12,0.8350009918212926,0.3100004196166992,-0.6374993324279785,-1.0349998474121094,-0.5099983215332067,3,-0.030920561808686742,2.6521667019110606,28.53000068664551,-2.210526579965768,28.36000061035156,-1.8837099957861119,28.420000076293945,-0.030920561808686742
10269,2020-12-04,28.61000061035156,28.75,28.43000030517578,28.489999771118164,5082200.0,0.005270608949553335,-1.6666666666666667,12.002098435706941,39.79593326229433,51.15322993410872,0.623322490901348,0.5669401350375232,-0.21754997737754067,-0.941026334859604,8.851946485279408,0.31999969482421875,0.429033196079164,-0.550999355316165,-2.026852363021124,0.9248536523887942,-1.2889258591686428,0.18692714853631287,1.49633936736846,68.03281892215942,26.22606614483407,0.7379265038524787,12,0.6849994659423899,0.15999889373779652,-0.8500008583068812,-1.185001373291012,-0.5200004577636683,4,-0.034952812955836965,1.0540554473002812,28.459999084472656,2.6521667019110606,28.53000068664551,-2.210526579965768,28.36000061035156,-0.034952812955836965
10270,2020-12-07,28.85000038146973,29.290000915527344,28.479999542236328,28.5,5592400.0,0.008388667109337167,-3.1538393822167228,2.916649447667604,37.122574695696805,48.912659804187236,0.3758134088537659,0.447547166056534,-0.3902571464838118,-1.1451146700988382,8.582632916359064,0.8100013732910156,0.32945777614554217,-0.3729995727539013,-1.6675563346353997,0.9215571891275971,-1.0202779536946522,0.2742788081868497,1.07023245296433,70.86089620109279,33.42875223162769,0.6472783809407497,12,0.44499969482421875,0.16999912261962535,-1.2200007438659703,-1.4450006484985387,-0.6400012969970739,0,-0.02564990507221865,-1.6666666666666667,28.61000061035156,1.0540554473002812,28.459999084472656,2.6521667019110606,28.53000068664551,-0.02564990507221865
10271,2020-12-08,29.04999923706055,29.239999771118164,28.690000534057614,28.76000022888184,4722400.0,0.006932369252905746,-1.5581455179357295,0.828567691729192,45.25690574725991,46.383907983310806,0.03179687818182231,0.2858305551757283,-0.5260219636125605,-1.3100695924498318,8.575057917347348,0.5499992370605504,0.22693516852962148,-0.18800067901610973,-1.466331585897077,1.0903302278648574,-0.8271661324565933,0.45116477442437386,0.6990150255504268,84.10585151735265,45.66340913875102,0.6391654534404834,12,0.1400012969970703,0.0850000381469691,-1.324999332427982,-1.644999504089359,-0.4799995422363317,1,-0.045094647172009394,-3.1538393822167228,28.85000038146973,-1.6666666666666667,28.61000061035156,1.0540554473002812,28.459999084472656,-0.045094647172009394
10272,2020-12-09,28.8799991607666,28.96999931335449,28.559999465942386,28.63999938964844,4465600.0,-0.0058519821259434,-1.0500011920940333,0.8275882480613914,46.26261980165899,45.12995011013786,-0.0898312977234319,0.40907136393123267,-0.2988864451974642,-1.0954393866979686,8.368500365702234,0.48999977111816406,0.16513370099093194,-0.31500072479247976,-1.5800197755676493,0.9500183259826898,-0.9475102501800627,0.3175088005951032,0.711494015767137,60.19403092865582,19.761886295411273,0.6325095253875841,12,-0.24499893188476562,0.25500011444091797,-0.9749994277954102,-1.4749994277954102,-0.7399997711181605,2,-0.03704985200546007,-1.5581455179357295,29.04999923706055,-3.1538393822167228,28.85000038146973,-1.6666666666666667,28.61000061035156,-0.03704985200546007
10273,2020-12-10,28.1200008392334,28.940000534057614,28.07999992370605,28.81999969482422,4218700.0,-0.02631573211974536,-1.20512782892563,-2.9166646798433224,40.24605800685777,43.08167253659183,0.5264326472027463,1.1251584403701074,0.49995556910288386,-0.29477719498171595,8.169525376790402,0.8600006103515625,0.006321795130919128,-1.0104990959167495,-2.358205981772077,0.3372077899385779,-1.684352538844415,-0.336645652989084,1.3265729381092832,3.305858077615123,-38.52712730006986,0.673853442927664,12,0.41499996185302734,1.014998435974121,-0.1750011444091797,-0.715001106262207,-0.1500015258789098,3,-0.012446670377811664,-1.0500011920940333,28.8799991607666,-1.5581455179357295,29.04999923706055,-3.1538393822167228,28.85000038146973,-0.012446670377811664
10274,2020-12-11,28.07999992370605,28.229999542236328,27.95000076293945,27.989999771118164,4838400.0,-0.001422507622102831,-2.2941387667174338,-0.12857185675242885,40.530978709268844,42.253409217344434,0.45255389104874055,1.1608839373272843,0.5681753379702386,-0.22670589179816858,8.724940260268204,0.27999877929687855,-0.326102742464343,-1.010000038146977,-2.4346252404392565,0.4146251641453027,-1.7223126392931185,-0.29768743700083533,1.2332480063808582,9.70142880323848,-34.53856406703186,0.71231260114614,12,0.45500087738037465,1.0549993515014684,-0.13500022888183238,-0.6750001907348597,-0.31999969482421164,4,-0.004629599754979008,-1.20512782892563,28.1200008392334,-1.0500011920940333,28.8799991607666,-1.5581455179357295,29.04999923706055,-0.004629599754979008
10275,2020-12-14,27.60000038146973,28.43000030517578,27.559999465942386,28.309999465942386,5661300.0,-0.017094000838336565,-1.2025312177078917,-7.888865341415138,27.410217617985282,40.799447414001634,0.8984900231489803,1.5460958632853838,1.0501208855485906,0.28284962747278186,8.794775574986028,0.8700008392333949,-0.5062805309401242,-1.3794996261596637,-2.9080276597000996,0.14902840738077217,-2.14376364292988,-0.6152356093894475,1.590587769141866,2.3810064441124297,-35.774042157510614,0.7642640167702172,12,0.8249998092651332,1.5349988937377894,0.34499931335448863,-0.1950006484985387,0.21999931335448863,0,0.017753614650206195,-2.2941387667174338,28.07999992370605,-1.20512782892563,28.1200008392334,-1.0500011920940333,28.8799991607666,0.017753614650206195
10276,2020-12-15,27.93000030517578,28.06999969482422,27.31999969482422,27.809999465942386,5551800.0,0.01195651880960158,2.750003576282097,-0.16901548446717243,22.109535195029366,38.38908208628651,0.5599665241622844,1.0850698949385418,0.7185269489600401,-0.012181885698247186,8.45838436508794,0.75,-0.6817418719692974,-0.930999755859375,-2.3945769829179078,0.5325774711991578,-1.6627883693886396,-0.1992111423301104,1.0975289769688956,36.96974250787512,5.502008346411742,0.7317886135292656,12,0.375,1.1349992752075195,0.0149993896484375,-0.5250005722045898,0.1800003051757777,1,0.010025018841299138,-1.2025312177078917,27.60000038146973,-2.2941387667174338,28.07999992370605,-1.20512782892563,28.1200008392334,0.010025018841299138
10277,2020-12-16,27.31999969482422,28.190000534057614,27.290000915527344,28.01000022888184,7328500.0,-0.02184033668766272,-1.4000050862759463,-5.749964237463444,25.64706241383277,36.04243171665379,1.0954798084916106,1.6032110648760138,1.311430554084584,0.6369398914016777,8.761777820977212,0.8999996185302699,-0.7151868314293708,-1.4305003166198738,-3.010486458819827,0.14948582558007928,-2.2204933877198485,-0.640507245519899,1.5026260368420026,1.8181082565095552,-28.353320733424205,0.7899930710999761,12,0.970001220703125,1.7300004959106445,0.8350000381469727,0.20499992370605113,0.9300003051757812,2,0.045754026865410635,2.750003576282097,27.93000030517578,-1.2025312177078917,27.60000038146973,-2.2941387667174338,28.07999992370605,0.045754026865410635
10278,2020-12-17,27.35000038146973,27.809999465942386,27.35000038146973,27.40999984741211,8698100.0,0.0010981217782075614,-14.333439298091271,0.08695568043918182,28.000007629391064,34.73177331299786,0.9962319207417885,1.5005002185359686,1.2623947115519307,0.635933998983127,9.274451632792335,0.4899997711181676,-0.6808254002680805,-1.3054996490478494,-2.984414777638733,0.3734154795430342,-2.1449572133432895,-0.4660420847524094,1.2580578759370482,5.263113865428428,-25.27530374736572,0.839457564295441,12,0.9400005340576136,1.6999998092651332,0.9199991226196254,0.2899990081787074,0.4499988555908203,3,0.028884789658502275,-1.4000050862759463,27.31999969482422,2.750003576282097,27.93000030517578,-1.2025312177078917,27.60000038146973,0.028884789658502275
10279,2020-12-18,26.95000076293945,27.57999992370605,26.739999771118164,27.35000038146973,12709200.0,-0.014625214367502859,-1.048776856928189,6.666719649045241,30.188693795566294,33.961342101872255,1.269499035407545,1.8139311890713081,1.6270353953185541,1.058266337056967,10.340842311748721,0.8400001525878871,-0.7029877382862502,-1.5914993286132848,-3.4099920175625265,0.22699336033595685,-2.5007456730879056,-0.682252984138664,1.4735294666042087,12.426090263834553,-20.867835038427224,0.9092463444746205,12,1.0399990081787145,1.8249988555908239,1.5199985504150426,0.7649984359741246,1.179998397827152,4,0.037847811559905464,-14.333439298091271,27.35000038146973,-1.4000050862759463,27.31999969482422,2.750003576282097,27.93000030517578,0.037847811559905464
10280,2020-12-21,26.709999084472656,26.729999542236328,26.149999618530273,26.559999465942386,8463800.0,-0.008905442362615257,5.105245193996888,-0.37499940395296827,28.791771636131273,32.131882756191295,1.3119877661394206,1.962373390961698,1.833640722957746,1.314801375447118,11.52084418844687,0.8000011444091761,-0.7600466470196494,-1.7095009803771966,-3.6773634872431913,0.2583615264887982,-2.693432233810192,-0.725569726944201,1.4441662717229242,27.450941893211013,-9.20941191027627,0.9839312534329971,12,0.8500003814697266,1.7700004577636719,1.817500114440918,1.005000114440918,0.9600009918212891,0,0.03931116362409681,-1.048776856928189,26.95000076293945,-14.333439298091271,27.35000038146973,-1.4000050862759463,27.31999969482422,0.03931116362409681
10281,2020-12-22,26.32999992370605,26.68000030517578,26.229999542236328,26.649999618530273,7583900.0,-0.014226850385311685,1.3684184108818953,-2.1333367241840446,23.170737380569804,29.56611804273694,1.4143094007852284,2.1651225127984155,2.1735274775805173,1.7073759982436911,12.112386244676834,0.4799995422363281,-0.7982345013356458,-1.9065001487731976,-3.9390797949869203,0.12607949744052505,-2.9227899718800607,-0.8902103256663345,1.4634155997097729,8.823540411463375,-27.907417692119502,1.0162898231068618,12,1.2150001525878942,2.149999618530277,2.227499961853031,1.414999961853031,1.6200008392333984,1,0.056589433172639536,5.105245193996888,26.709999084472656,-1.048776856928189,26.95000076293945,-14.333439298091271,27.35000038146973,0.056589433172639536
10282,2020-12-23,26.78000068664551,27.020000457763672,26.3799991607666,26.459999084472656,4984200.0,0.017090800009243567,-1.6666640175793435,-1.0000059604701619,31.25002394828715,28.566558702895758,0.7097333427445776,1.4840507253828967,1.7045800594872311,1.2742918193552804,11.83521762525221,0.6900005340576207,-0.8380754330766678,-1.261499404907223,-3.0393900716646804,0.5163912618502344,-2.1504447382859517,-0.3725540715284943,0.7175999738909127,37.95187506175917,1.5385366494421646,0.8889453333787283,12,0.509999275207516,1.6999988555908168,2.0274991989135707,1.2149991989135707,1.0599994659423793,2,0.04966392418239485,1.3684184108818953,26.32999992370605,5.105245193996888,26.709999084472656,-1.048776856928189,26.95000076293945,0.04966392418239485
10283,2020-12-24,26.88999938964844,26.920000076293945,26.45000076293945,26.75,1985600.0,0.004107494405621193,3.699975204562396,0.4374959022011948,30.63061089302623,27.46651783442436,0.45473023019516035,1.240770086502362,1.5761998702945021,1.176751920137395,13.210271042419583,0.46999931335449574,-0.9636963199394479,-1.0265007019042933,-2.7560735617686625,0.7030721579600758,-1.891287131836478,-0.16171427197210875,0.3650330833268747,51.74822469895947,18.53584810010114,0.8647864299321852,12,0.4000005722045863,1.590000152587887,1.917500495910641,1.105000495910641,0.9000015258789027,3,0.05057644630795721,-1.6666640175793435,26.78000068664551,1.3684184108818953,26.32999992370605,5.105245193996888,26.709999084472656,0.05057644630795721
10284,2020-12-28,27.25,27.38999938964844,26.920000076293945,27.040000915527344,3770700.0,0.013387899535994174,-1.0888822955961672,1.499999999999962,32.4561341133944,28.027175222803148,-0.039546010504004414,0.773959465983328,1.1993653812337008,0.835262095833265,14.39337819475327,0.5,-1.0903837720978018,-0.5735000610351548,-2.231403276332543,1.0844031542622332,-1.4024516686838489,0.2554515466135392,-1.1000003814697266,88.70972455727174,57.77036922781558,0.8289516076486938,12,-0.07999992370605469,1.2299995422363281,1.557499885559082,0.744999885559082,0.6499996185302734,0,0.02018345824075407,3.699975204562396,26.88999938964844,-1.6666640175793435,26.78000068664551,1.3684184108818953,26.32999992370605,0.02018345824075407
10285,2020-12-29,27.29999923706055,27.60000038146973,27.20000076293945,27.32999992370605,3599700.0,0.0018348343875431716,-2.478293320064639,-0.1428610354223095,30.158729472213764,28.921530142490305,-0.1526258958040465,0.6701071078922247,1.131476636496025,0.8060087092054751,14.974006801309866,0.39999961853028054,-1.1240936495874294,-0.4675007820129373,-2.1162052392123023,1.1812036751864277,-1.2918530106126198,0.35685144658674517,-1.125199623107914,78.10211966168951,51.66191214049949,0.8243522285996828,12,-0.12999916076660512,1.1800003051757777,1.737500667572018,0.6950006484985316,0.570001602172848,1,0.030402928457935685,-1.0888822955961672,27.25,3.699975204562396,26.88999938964844,-1.6666640175793435,26.78000068664551,0.030402928457935685
10286,2020-12-30,27.59000015258789,27.739999771118164,27.190000534057614,27.21999931335449,3618100.0,0.010622744455379252,-1.5581455179357717,-12.333079026005963,35.761602509447286,30.045367930891917,-0.5542087255296941,0.3367260416336251,0.853022291835309,0.5284316358215122,15.407972544157236,0.5499992370605504,-1.1567775611283757,-0.1389998435974107,-1.7652567376456858,1.4872570504508644,-0.9521282906215482,0.6741286034267269,-1.3581925079345716,88.9706212343906,64.04060439787665,0.8131284470241368,12,-0.6100006103515625,0.8899993896484375,1.5324997901916504,0.4049997329711914,0.2800006866455078,2,0.0028995985235089616,-2.478293320064639,27.29999923706055,-1.0888822955961672,27.25,3.699975204562396,26.88999938964844,0.0028995985235089616
10287,2020-12-31,28.20000076293945,28.21999931335449,27.459999084472656,27.559999465942386,4228400.0,0.02210948194918161,1.2353000575010997,1.7297293117579686,50.91324051780556,32.59128269627131,-1.146858236370047,-0.31543759836761964,0.2522232262820303,-0.08958227752200898,15.171804372888658,0.7600002288818324,-1.0584803393112736,0.487500762939451,-1.1109968326349104,2.0859983585138124,-0.31174803484772795,1.28674956072663,-1.8777015906982406,98.8701374693019,68.26341272988073,0.7992487977871799,12,-1.0150012969970668,0.27999877929687855,0.9224991798400914,-0.20500087738036754,-0.25,3,-0.008865247987104752,-1.5581455179357717,27.59000015258789,-2.478293320064639,27.29999923706055,-1.0888822955961672,27.25,-0.008865247987104752
10288,2021-01-04,27.57999992370605,28.45000076293945,27.40999984741211,28.28000068664551,5958500.0,-0.02198584476806842,1.0000000000000069,-1.0937489755472674,44.95968036547239,34.23250342626087,-0.548479434875393,0.24796911659630183,0.8798913113599838,0.5222313932059919,14.956437443862121,1.0400009155273402,-0.9763373752933333,-0.08850011825562021,-1.6483419211185577,1.4713416846073173,-0.8684210196870872,0.6914207831758468,-1.105884740175778,43.13722556943044,9.477736009531142,0.7799209014314687,1,-0.27999973297118785,0.7950000762939489,1.6874995231628453,0.5599994659423864,0.47999954223633523,0,0.009427129427159953,1.2353000575010997,28.20000076293945,-1.5581455179357717,27.59000015258789,-2.478293320064639,27.29999923706055,0.009427129427159953
10289,2021-01-05,27.61000061035156,27.84000015258789,27.290000915527344,27.54999923706055,3981700.0,0.001087769642077463,1.1153798188020394,-0.08571615413538879,50.11086718310226,36.60129182036876,-0.5308368113990483,0.146732748929999,0.8409784428404627,0.4774286691510845,14.806448389662133,0.5499992370605469,-0.8887224438032284,-0.008499431610111685,-1.504054565333064,1.4870557021128405,-0.7562769984715878,0.7392781352513644,-0.9382968688803679,33.33333333333333,-4.105761135941243,0.7477775668614769,1,-0.2700004577636683,0.2099990844726598,1.6574988365173375,0.5299987792968786,0.3299999237060547,1,0.00651938794627549,1.0000000000000069,27.57999992370605,1.2353000575010997,28.20000076293945,-1.5581455179357717,27.59000015258789,0.00651938794627549
10290,2021-01-06,28.11000061035156,28.29999923706055,27.790000915527344,27.93000030517578,3764600.0,0.018109380258852337,-1.2173884198829206,2.9999364231676937,51.92307849058752,39.795996388148495,-0.9067127158331054,-0.4337893079918267,0.32995546108186957,-0.038927303321891316,15.506877417993381,0.6899986267089915,-0.80684957667874,0.5285005569457972,-0.8723904557563316,1.929391569647926,-0.1719449494052654,1.2289460632968598,-1.260467166733541,73.01586580745168,34.05021425380673,0.7004455063510642,1,-0.6950006484985316,-0.39000034332275035,1.1574988365173375,0.029998779296878553,-0.10000038146971946,2,-0.007470686135238047,1.1153798188020394,27.61000061035156,1.0000000000000069,27.57999992370605,1.2353000575010997,28.20000076293945,-0.007470686135238047
10291,2021-01-07,27.739999771118164,28.29999923706055,27.68000030517578,28.270000457763672,4331000.0,-0.013162605165406571,1.1016975453319795,-2.9444432670707994,54.729725956369,42.40485216682427,-0.35276706711740147,-0.17598523776405273,0.6763471261982552,0.3135177035382988,16.188049233571082,0.6199989318847692,-0.7166309399037658,0.22399969100952077,-0.9989976294731804,1.446997011492222,-0.387498969231828,0.8354983512508696,-0.7304195955680015,38.79300989519459,-4.670317097995579,0.6114986602413504,1,-0.2899990081787145,-0.01999950408935547,1.4424996376037598,0.39999961853027344,0.2700004577636754,3,0.004686412011098318,-1.2173884198829206,28.11000061035156,1.1153798188020394,27.61000061035156,1.0000000000000069,27.57999992370605,0.004686412011098318
10292,2021-01-08,27.809999465942386,27.979999542236328,27.68000030517578,27.809999465942386,3418800.0,0.00252342088687052,-1.3077013366197998,-0.0,55.13391450656757,45.12744145721774,-0.2920038357720003,-0.34810425209864704,0.5953152727627504,0.23018277805435616,16.76070092439411,0.2999992370605469,-0.5873008832257014,0.3474993705749547,-0.7061538029175196,1.401152544067429,-0.17932721617128422,0.8743259573211937,-0.6563772316532948,44.82746713933886,-3.3246732957579823,0.5268265867462376,1,-0.12499904632568715,-0.08999919891357777,1.345000267028805,0.32999992370605113,0.2600002288818324,4,0.0021575467257557435,1.1016975453319795,27.739999771118164,-1.2173884198829206,28.11000061035156,1.1153798188020394,27.61000061035156,0.0021575467257557435
10293,2021-01-11,27.770000457763672,27.90999984741211,27.60000038146973,27.68000030517578,3093400.0,-0.001438295898843811,-1.4799957275391045,100.0,59.95144597299718,48.18247610828472,-0.12745230376594208,-0.3538109038555035,0.6635649474216265,0.2638234551905967,16.801846463158626,0.30999946594237926,-0.38318396411625244,0.325000381469728,-0.6937194580077914,1.3437202209472474,-0.18435953826903173,0.8343603012084877,-0.4867403706095459,47.524786131097216,-4.933864450434967,0.5093599197387593,1,0.05000019073485973,-0.05000019073486328,1.2624993324279785,0.3699989318847656,0.0,0,0.0064818257907321986,-1.3077013366197998,27.809999465942386,1.1016975453319795,27.739999771118164,-1.2173884198829206,28.11000061035156,0.0064818257907321986
10294,2021-01-12,27.95000076293945,27.96999931335449,27.440000534057614,27.70000076293945,4462100.0,0.0064818257907321986,2.6552005366938083,2.7777730682829653,65.27095146598009,52.0838341075921,-0.2209506143936082,-0.5734509059645774,0.5051403689094585,0.07844696093323122,16.620252917597206,0.529998779296875,-0.2262758164701495,0.511500644683835,-0.49170043471395886,1.514701724081629,0.00990010498493632,1.0131011843827338,-0.5500666082067909,59.302441631716555,3.5284470867812203,0.5016005396988973,1,-0.13000011444091797,-0.23000049591064098,1.0824990272522008,0.18999862670898793,-0.2700004577636683,1,0.003935552772821094,-1.4799957275391045,27.770000457763672,-1.3077013366197998,27.809999465942386,1.1016975453319795,27.739999771118164,0.003935552772821094
10295,2021-01-13,28.09000015258789,28.270000457763672,27.88999938964844,27.979999542236328,3056100.0,0.005008922569836649,-1.6206887479940415,0.44000244140625,73.03664254853629,56.225505223046426,-0.2649677947205724,-0.7113287218637012,0.3916897736269469,-0.061059625590750954,16.191826363388156,0.3800010681152308,-0.05912892942713199,0.6270000457763665,-0.4159536442719016,1.6699537358246346,0.10552320075223065,1.1484768908005023,-0.649999618530277,75.58146497903002,13.295658097226259,0.521476845024134,1,-0.2199993133544922,-0.36999988555908203,0.9424996376037598,0.049999237060546875,-0.6100006103515625,2,-0.005339965030810356,2.6552005366938083,27.95000076293945,-1.4799957275391045,27.770000457763672,-1.3077013366197998,27.809999465942386,-0.005339965030810356
10296,2021-01-14,28.209999084472656,28.51000022888184,27.85000038146973,28.149999618530273,2879900.0,0.00427194486411242,-1.000005779862403,0.5454466638923567,70.48708440701398,58.40037676629181,-0.3215896860684673,-0.8530095440646797,0.28051626126190143,-0.18018231366517412,15.627111779006809,0.6599998474121094,0.08814088653631913,0.7329990386962884,-0.343332178136766,1.8093302555293427,0.1948334302797612,1.2711646471128155,-0.7699985504150426,71.96250187169765,6.326034238580931,0.5381656084165267,1,-0.3099985122680664,-0.5149993896484375,0.9475007057189941,-0.06999969482421875,-0.7299995422363281,3,-0.007089644171626386,-1.6206887479940415,28.09000015258789,2.6552005366938083,27.95000076293945,-1.4799957275391045,27.770000457763672,-0.007089644171626386
10297,2021-01-15,28.56999969482422,28.6200008392334,27.989999771118164,28.1299991607666,3356200.0,0.012761454166431152,1.3333250917465218,7.333407508662619,72.45988704829259,61.45595528660516,-0.6968698262794497,-1.1747940231609704,-0.08982739763741421,-0.5424735562794858,15.26565147520684,0.6300010681152344,0.26096402145071096,1.0304996490478509,-0.1477860228799166,2.2087853209756183,0.4413568130839671,1.6196424850117346,-1.0015991973876979,95.76261597646528,27.19746923263139,0.5891428359638841,1,-0.6149988174438477,-1.010000228881836,0.5925002098083496,-0.2399997711181605,-1.0799999237060547,4,-0.019600961565422348,-1.000005779862403,28.209999084472656,-1.6206887479940415,28.09000015258789,2.6552005366938083,27.95000076293945,-0.019600961565422348
10298,2021-01-19,28.13999938964844,28.690000534057614,28.1299991607666,28.68000030517578,2617600.0,-0.015050763380080712,1.0000000000000127,-1.2272733183924458,61.679777806479834,62.74138980031378,-0.2001251481225097,-0.7194615553170074,0.35427885649117385,-0.11010234000795904,14.919991757849882,0.5600013732910121,0.3832379358953233,0.5609993934631383,-0.6432195724410583,1.765218359367335,-0.04111008948896,1.1631088764152366,-0.4243748443603579,55.999908447266186,-9.603289248073601,0.6021094829520983,1,-0.07499885559082742,-0.5949993133544957,0.7450003623962367,0.5500001907348597,-1.149999618530277,1,-0.002487551398098864,1.3333250917465218,28.56999969482422,-1.000005779862403,28.209999084472656,-1.6206887479940415,28.09000015258789,-0.002487551398098864
10299,2021-01-20,27.96999931335449,28.13999938964844,27.81999969482422,28.03000068664551,4069700.0,-0.006041225301393838,1.285722070844654,0.11111346585853124,58.52416919968561,63.4748443235469,0.029403038937584114,-0.49447991530549373,0.532187010831354,0.06513628722790443,13.740244453503047,0.3199996948242223,0.37368208165867856,0.33999938964843324,-0.838170586312625,1.5181693656094915,-0.24908559833209765,0.9290843776289641,0.720001220703125,17.241318831651096,-44.8483806662592,0.5890849879805291,1,0.095001220703125,-0.5499992370605433,0.865000724792484,0.8000001907348668,-1.779998779296875,2,-0.0071504776725298536,1.0000000000000127,28.13999938964844,1.3333250917465218,28.56999969482422,-1.000005779862403,28.209999084472656,-0.0071504776725298536
10300,2021-01-21,27.76000022888184,27.979999542236328,27.46999931335449,27.76000022888184,3626600.0,-0.007508011785055113,1.318190093893918,-0.0,52.20779297986786,63.19462954838011,0.2062196685916362,-0.21268871930933742,0.7623240406806921,0.27968499644012823,11.796814809907628,0.5100002288818395,0.4426848347621899,0.0775002479553244,-1.0187877235489822,1.173788219459631,-0.47064373779683066,0.6256442337074795,0.9300003051757741,23.770543062261382,-33.476436855879115,0.548143985752154,1,0.30500030517577414,-0.3400001525878942,1.0749998092651332,1.009999275207516,-0.8700008392333984,3,-0.0028818416083017384,1.285722070844654,27.96999931335449,1.0000000000000127,28.13999938964844,1.3333250917465218,28.56999969482422,-0.0028818416083017384
10301,2021-01-22,27.81999969482422,27.95000076293945,27.53000068664551,27.6200008392334,2990600.0,0.0021613640290951697,-1.2105315993153647,100.0,44.242406727740416,61.984462017399316,0.1774190976353971,-0.1637323135499713,0.6868237095843455,0.22351254235591256,9.748359813482573,0.4200000762939382,0.4835963435145949,0.06299972534179688,-0.8299456733369972,0.955945124020591,-0.38347297399760194,0.5094724246811957,0.8212007904052712,28.68852715311333,-22.33117680586712,0.44647269933939737,1,0.24500083923339488,-0.39999961853027344,0.9600000381469727,0.9499998092651367,-0.6800003051757777,4,-0.012221429055268684,1.318190093893918,27.76000022888184,1.285722070844654,27.96999931335449,1.0000000000000127,28.13999938964844,-0.012221429055268684
10302,2021-01-25,28.11000061035156,28.649999618530273,27.54999923706055,27.63999938964844,6237400.0,0.010424188307280646,-2.3846086129793562,2.350019550435319,58.92257254509085,61.870142747631945,-0.0732549541524321,-0.3678436383732908,0.35245663610880484,-0.05949912173526428,8.505529250510541,1.100000381469723,0.4851111704070519,0.2865006446838336,-0.4906813658062781,1.0636826551739453,-0.102090360561224,0.6750916499288913,-0.6400012969970703,52.459070215373835,0.4240153847091719,0.3885910052450566,1,-0.04500007629394531,-0.6900005340576136,0.5749993324279821,0.6599988937377965,-0.6300010681152308,0,-0.022411990552687167,-1.2105315993153647,27.81999969482422,1.318190093893918,27.76000022888184,1.285722070844654,27.96999931335449,-0.022411990552687167
10303,2021-01-26,28.25,28.43000030517578,27.84000015258789,28.1200008392334,3469800.0,0.004980412188140937,1.4081650129816543,0.2765932406986601,60.38960717262638,61.327771159481536,-0.15422439805220733,-0.4223870921125794,0.17944167108682407,-0.1884308025939525,7.195534579584432,0.5900001525878906,0.5041711231588764,0.35850000381469727,-0.3043574927606336,1.0213575003900282,0.027071255527030047,0.6899287521023645,-0.7564006805419972,66.10173601008643,11.217681327643128,0.33142874828766555,1,-0.17000007629394887,-0.8299999237060547,0.4200005531311035,0.5199995040893555,-0.3400001525878906,1,-0.026902662969268576,-2.3846086129793562,28.11000061035156,-1.2105315993153647,27.81999969482422,1.318190093893918,27.76000022888184,-0.026902662969268576
10304,2021-01-27,27.79999923706055,28.440000534057614,27.78000068664551,28.04999923706055,6147000.0,-0.01592923054652917,-3.551768590257906,-1.9230893378523115,44.88446372636911,58.19975129035185,0.3042568737021689,0.07476411577709641,0.6072808345564944,0.2533678042406855,6.537779029900855,0.6599998474121023,0.5067820699154417,-0.11900072097778036,-0.7117251132041034,0.47372367124854264,-0.41536291709094186,0.17736147513538114,-0.2832719116211031,27.96608799663841,-23.60720535887445,0.29636219611316095,1,0.2800006866455007,-0.3799991607666051,0.8700013160705531,0.970000267028805,0.4500007629394496,2,-0.029136672236399375,1.4081650129816543,28.25,-2.3846086129793562,28.11000061035156,-1.2105315993153647,27.81999969482422,-0.029136672236399375
10305,2021-01-28,28.1299991607666,28.61000061035156,27.770000457763672,27.88999938964844,3754600.0,0.011870501178508075,-2.5000178814815257,-0.959999084472642,56.52173358339395,56.648045643282956,-0.021760899871896555,-0.20012665284536268,0.22883812528220204,-0.0798052005498171,6.2564158338621665,0.8400001525878871,0.49955864590458887,0.16949920654296946,-0.3527820751492001,0.691780488235139,-0.09164143430311356,0.4306398473890525,-0.5906063894653393,53.57134342185468,0.3656736746274305,0.2611406408460847,1,-0.04999923706055043,-0.7099990844726562,0.2525005340576172,0.6400003433227539,0.1800003051757848,3,-0.06896547047945656,-3.551768590257906,27.79999923706055,1.4081650129816543,28.25,-2.3846086129793562,28.11000061035156,-0.06896547047945656
10306,2021-01-29,27.670000076293945,28.1299991607666,27.56999969482422,27.920000076293945,5880700.0,-0.01635261635962737,-1.4888822955961514,-1.0416676600783756,47.92900142881967,53.92239168556374,0.395136789137581,0.2805574516799325,0.6182538353772102,0.3741540417151512,6.034839439888677,0.5599994659423828,0.44154197542835405,-0.29449987411499023,-0.8059465999312785,0.21694685170129802,-0.5502232370231326,-0.038776511206847886,-0.10839516804810145,10.909163419839945,-41.565288885724996,0.25572336290814396,1,0.4099998474121058,-0.21000003814697266,0.34999942779541016,0.8099994659423828,-0.38999938964843395,4,-0.0281893995119199,-2.5000178814815257,28.1299991607666,-3.551768590257906,27.79999923706055,1.4081650129816543,28.25,-0.0281893995119199
10307,2021-02-01,27.95000076293945,28.11000061035156,27.56999969482422,27.75,3274100.0,0.010119287527049714,1.076924769834589,-0.8000030517577983,52.486192794013625,52.90088223973416,0.020048818291378723,-0.020166888146558648,0.29429128303393526,0.09063843637509095,6.495885061396869,0.5400009155273402,0.3442832922204282,-0.001999187469486685,-0.501286874213779,0.4972884992748057,-0.25164303084163464,0.24764465590266127,0.6999988555908239,36.538532076440376,-15.877859761497064,0.2496438433721468,2,0.10999870300293324,-0.4150009155273402,0.062499046325687146,0.5299987792968786,-0.4900016784667933,0,-0.028980370346359252,-1.4888822955961514,27.670000076293945,-2.5000178814815257,28.1299991607666,-3.551768590257906,27.79999923706055,-0.028980370346359252
10308,2021-02-02,27.84000015258789,28.420000076293945,27.84000015258789,28.04999923706055,3257300.0,-0.003935621014272583,-4.523832879200727,-1.0499914169639304,48.45069529588629,51.781607361534235,0.0927756764015335,0.1162723582937133,0.3671720525911262,0.2041130197779495,7.129196061147155,0.5799999237060547,0.2510015794043987,-0.12499980926513743,-0.5962576671714857,0.3462580486412108,-0.36062873821830976,0.1106291196880349,0.7883994674682633,25.961559622932267,-24.526953119532994,0.2356289289531739,2,0.2199993133544922,-0.269999504089359,0.04499959945678711,0.6399993896484375,-0.6300010681152344,1,-0.012931056335432456,1.076924769834589,27.95000076293945,-1.4888822955961514,27.670000076293945,-2.5000178814815257,28.1299991607666,-0.012931056335432456
10309,2021-02-03,27.790000915527344,28.01000022888184,27.65999984741211,27.75,2996200.0,-0.0017959495972165174,-2.1818039950062746,-0.19048138056312122,45.664749762408206,51.05460255959427,0.1280196648299956,0.1901998381568859,0.37934989582802103,0.26483530416176393,7.833625800191311,0.3500003814697301,0.10629062282678703,-0.18399906158447266,-0.6330633453868622,0.26506522221791684,-0.4085312034856692,0.04053308031672387,0.8172307060241728,21.153944907016907,-25.079815770891294,0.22453214190119494,2,0.2999992370605469,0.0149993896484375,0.09499883651733398,0.6899986267089844,-0.0800018310546875,2,0.004318061458491007,-4.523832879200727,27.84000015258789,1.076924769834589,27.95000076293945,-1.4888822955961514,27.670000076293945,0.004318061458491007
10310,2021-02-04,27.899999618530273,27.93000030517578,27.61000061035156,27.75,3637400.0,0.003958211564558445,2.0476017474864325,3.749904634751097,45.507252626475186,51.195140992787024,0.04466534258564181,0.06710207899650555,0.23460722955990576,0.16231636088757284,7.923378107453026,0.3199996948242223,0.03808268580253582,-0.0635003089904771,-0.50898144030295,0.3819808223219958,-0.2862408746467118,0.15924025666575758,0.6864873644866982,38.82350301248752,-3.984075403731694,0.22274056565623568,2,0.19999980926513672,0.0400009155273402,-0.07499980926513672,0.5799999237060547,0.35000038146972656,3,0.012544816711655749,-2.1818039950062746,27.790000915527344,-4.523832879200727,27.84000015258789,1.076924769834589,27.95000076293945,0.012544816711655749
10311,2021-02-05,27.8700008392334,28.229999542236328,27.84000015258789,28.10000038146973,3057000.0,-0.0010752250791054019,-1.6896424719160243,-1.5333341810460164,38.78205892367962,48.95730614596356,0.09219830938524609,0.11314034355857672,0.2017172532551612,0.1934692162169469,8.356369636618947,0.3899993896484375,-0.007761060968469735,-0.09999914169311452,-0.535429619049502,0.335431335663273,-0.31771438037131006,0.11771609698508101,0.696156398019717,35.29423644380617,-0.7812237703483049,0.21771523867819398,2,0.2199993133544922,0.0699996948242152,-0.04500102996826172,0.6099987030029297,0.429998397827152,4,0.015787535466794456,2.0476017474864325,27.899999618530273,-2.1818039950062746,27.790000915527344,-4.523832879200727,27.84000015258789,0.015787535466794456
10312,2021-02-08,27.8700008392334,28.15999984741211,27.70000076293945,27.989999771118164,3651400.0,0.0,1.0000000000000155,0.5217355248536234,44.981433462877106,47.245286844880304,0.060987670025124174,0.12423560026472558,0.1152876849718183,0.19782845058371024,8.706015862586682,0.4599990844726598,-0.0075777595871997505,-0.10299921035766602,-0.5345980087574596,0.3285995880421275,-0.318798609557561,0.11280018884222898,0.6762332471711403,32.098814852840015,-1.3961768945404103,0.21579939919989594,2,0.2199993133544922,0.11999988555908203,-0.1400012969970703,0.6099987030029297,0.14999961853027344,0,-0.02116972137859885,-1.6896424719160243,27.8700008392334,2.0476017474864325,27.899999618530273,-2.1818039950062746,27.790000915527344,-0.02116972137859885
10313,2021-02-09,27.95000076293945,28.040000915527344,27.739999771118164,27.93000030517578,2674100.0,0.00287046721553863,2.0,-0.16667196490444317,49.61541198418071,47.77094776241493,-0.07380359601412678,0.0615689466687499,-0.010407243650330855,0.11806672495846016,9.202110508697714,0.3000011444091797,0.025671163278737197,-0.03199930191040323,-0.4531551951918118,0.38915659137100533,-0.24257724855110752,0.17857864473030105,0.5767086356334836,54.83882876286662,18.491095239489773,0.2105779466407049,2,0.13999938964844105,0.039999961853030896,-0.1175012588500941,0.5299987792968786,1.739999771118164,1,-0.017531365477331806,1.0000000000000155,27.8700008392334,-1.6896424719160243,27.8700008392334,2.0476017474864325,27.899999618530273,-0.017531365477331806
10314,2021-02-10,28.059999465942386,28.36000061035156,27.88999938964844,28.20000076293945,3347800.0,0.003935552772821094,1.0434791622611161,-6.999904634751985,55.9999938964751,47.712976686090606,-0.1598529834392508,-0.041915421974749734,-0.15673831048883002,0.017091524865069374,10.171504215449625,0.4700012207031179,-0.016645103582852983,0.07249946594238565,-0.3497684276068256,0.4947673594915969,-0.13863448083221996,0.2836334127169913,0.447575738555571,59.99984741211032,21.149859132456164,0.21113394677460476,2,-0.06499958038330433,-0.0699987411499059,-0.22249937057495472,0.42000007629394176,1.5300006866455043,2,-0.030292245105044024,2.0,27.95000076293945,1.0000000000000155,27.8700008392334,-1.6896424719160243,27.8700008392334,-0.030292245105044024
10315,2021-02-11,27.940000534057614,28.11000061035156,27.790000915527344,28.020000457763672,2455500.0,-0.0042765122654553345,1.4615339471078417,0.5714227326603724,52.343770372715866,48.20350656874574,-0.07782363196674069,0.06985102660602038,-0.05297105237364619,0.15668479639590416,10.65431989350964,0.3199996948242152,-0.08290811133010578,-0.03999948501587269,-0.45992385159887306,0.37992488156712767,-0.2499616683073711,0.1699626982756257,0.5488231602468687,36.36361009161055,-3.615928211627079,0.2099621832914998,2,0.054999351501468396,0.125,-0.36000061035155895,0.5399990081787145,1.1299991607666051,3,-0.008231977279477665,1.0434791622611161,28.059999465942386,2.0,27.95000076293945,1.0000000000000155,27.8700008392334,-0.008231977279477665
10316,2021-02-12,28.01000022888184,28.13999938964844,27.84000015258789,27.8700008392334,2777200.0,0.0025053576766722596,-1.9999809265864668,-1.7499940395298048,47.8632346264483,47.68984455012737,-0.10563056296329876,-0.016759600594586033,-0.13678942229969948,0.11598668153335012,10.83451261970029,0.2999992370605504,-0.05646406566997797,0.04000015258789347,-0.3661625618195288,0.4461628669953157,-0.16308120461581765,0.2430815097916046,0.4604469854330375,46.96962691096255,8.214702733178328,0.20308135720371107,2,0.005000114440914416,0.055000305175774145,-0.4425001144409215,0.46999931335448863,0.5599994659423793,4,0.008568360198394132,1.4615339471078417,27.940000534057614,1.0434791622611161,28.059999465942386,2.0,27.95000076293945,0.008568360198394132
10317,2021-02-16,28.01000022888184,28.20000076293945,27.82999992370605,28.0,4097900.0,0.0,-1.1142882055138235,0.07143051771119523,44.54544745199332,47.25592812302815,-0.10753282718613733,-0.06415364676110968,-0.15637345759353494,0.1451067114965987,10.905491083006801,0.37000083923339844,-0.09857770629024643,0.06800012588501403,-0.22562305372061786,0.3616233054906459,-0.07881146391780192,0.21481171568782997,0.44243803504322443,43.54840198241017,7.911756480723888,0.1468115898028151,2,-0.024999618530280543,0.055000305175774145,-0.42499971389770863,0.46999931335448863,0.4099998474121058,1,0.010353409703998784,-1.9999809265864668,28.01000022888184,1.4615339471078417,27.940000534057614,1.0434791622611161,28.059999465942386,0.010353409703998784
10318,2021-02-17,28.06999969482422,28.13999938964844,27.81999969482422,28.040000915527344,3095400.0,0.002142073025779956,2.7647428417555617,2.9998092695011276,57.45860196130903,48.56635614512824,-0.14692677926865372,-0.13667352345894912,-0.2334068340491946,0.12046030992431156,10.869782214874169,0.3199996948242223,-0.07198507559178324,0.13149957656860423,-0.15373509883056613,0.4167342519677746,-0.011117761130982728,0.2741169142681912,0.3647897977188279,49.122619159160266,11.99868907540528,0.14261733769958523,2,-0.0849990844726598,-0.004999160766605115,-0.36749935150146484,0.4099998474121094,0.6599998474121094,2,-0.0017812339723596304,-1.1142882055138235,28.01000022888184,-1.9999809265864668,28.01000022888184,1.4615339471078417,27.940000534057614,-0.0017812339723596304
10319,2021-02-18,27.770000457763672,28.3799991607666,27.76000022888184,28.18000030517578,4160700.0,-0.010687539733599039,-1.8837139156509244,-13.667217700915565,39.88763743947096,47.94195445768333,0.16755749870936754,0.1555491399506863,0.04088553546200302,0.4518723003594012,11.560801847147445,0.6199989318847621,-0.09257070193963912,-0.15849971771240234,-0.45295884879495674,0.13595941337015205,-0.30572928325367954,-0.011270152171125147,0.6474932388249997,1.6129429209550812,-32.04952052061455,0.14722956554127692,2,0.26999950408935547,0.29500007629394176,0.0,0.7099990844726562,1.5,3,0.06913936062817627,2.7647428417555617,28.06999969482422,-1.1142882055138235,28.01000022888184,-1.9999809265864668,28.01000022888184,0.06913936062817627
10320,2021-02-19,27.68000030517578,27.86000061035156,27.57999992370605,27.809999465942386,4809700.0,-0.0032409128953662103,1.434773234262475,0.3170712418239929,50.354619522944425,49.227794524268305,0.24928377957866843,0.25217789049275297,0.09586589725828887,0.5666939149036239,12.631626819857027,0.2800006866455078,-0.08982194899720852,-0.24449987411498952,-0.5505422889832374,0.06154254075325838,-0.39752108154911525,-0.0914786666808638,0.7205435113776026,12.500059604702008,-23.047453220647633,0.15302120743412473,2,0.2999992370605469,0.3999996185302699,0.09000015258789062,0.7999992370605469,1.3799991607666051,4,0.0690028839000758,-1.8837139156509244,27.770000457763672,2.7647428417555617,28.06999969482422,-1.1142882055138235,28.01000022888184,0.0690028839000758
10321,2021-02-22,27.479999542236328,27.979999542236328,27.35000038146973,27.79999923706055,4922100.0,-0.007225461009191414,-1.1724183290253558,2.4615520049297546,32.330704144557856,47.82215793334395,0.433759490593836,0.44838984869090837,0.251353263516652,0.7872520204357016,13.553753911586924,0.629999160766598,-0.07618950479278297,-0.4275006294250474,-0.7904635152955777,-0.06453774355451714,-0.6089820723603125,-0.24601918648978227,0.9039333918824717,12.621292702438144,-21.858982727784902,0.18148144293526491,2,0.38500022888183594,0.5400009155273438,0.3150010108947754,1.0,1.5900001525878906,0,0.057860268525262715,1.434773234262475,27.68000030517578,-1.8837139156509244,27.770000457763672,2.7647428417555617,28.06999969482422,0.057860268525262715
10322,2021-02-23,27.479999542236328,27.88999938964844,27.43000030517578,27.770000457763672,4701300.0,0.0,-1.3589733557651107,0.9062537252938411,35.24579912073909,46.225534281850436,0.41640994902523687,0.4203218761428644,0.21140254607043119,0.804824653759006,13.52342808437546,0.4599990844726598,-0.07039504706317601,-0.3960005760192864,-0.7927452404719268,0.000744088433354051,-0.5943729082456066,-0.19762824379296617,0.8625760897765105,12.621292702438144,-21.989058054434405,0.1983723322263198,2,0.38500022888183594,0.5400009155273438,0.31750059127807617,1.0,1.3600006103515625,1,0.03966521727602568,-1.1724183290253558,27.479999542236328,1.434773234262475,27.68000030517578,-1.8837139156509244,27.770000457763672,0.03966521727602568
10323,2021-02-24,27.489999771118164,27.690000534057614,27.29999923706055,27.5,4365400.0,0.00036390935401819924,1.0,0.0344834390044987,37.28802874613896,44.1464270429242,0.3735827719677509,0.36940454591665883,0.18524487195099226,0.8073644520275849,13.374458576497105,0.3900012969970632,-0.03816456490977771,-0.3480003356933601,-0.7394673204451792,0.043466649058458984,-0.5437338280692714,-0.15226684331744877,0.8128728508729495,17.592643285160733,-17.946554522925908,0.19573349237590973,2,0.34999942779541016,0.505000114440918,0.2675004005432129,0.9899997711181641,1.2800006866455078,2,0.03383049519530612,-1.3589733557651107,27.479999542236328,-1.1724183290253558,27.479999542236328,1.434773234262475,27.68000030517578,0.03383049519530612
10324,2021-02-25,26.989999771118164,27.65999984741211,26.95000076293945,27.399999618530273,5451100.0,-0.018188432308585023,-1.8979680809653285,40.99904634751097,21.019037090131846,40.66590112263709,0.7887915399257963,0.8491461699126255,0.6642337978680715,1.3116954794004236,13.2918703677355,0.7099990844726598,-0.0455996401245784,-0.8075003623962402,-1.352868600563653,-0.2621321242288275,-1.0801844814799466,-0.5348162433125339,1.2527004477771158,3.8834034547127847,-29.949845124142605,0.2726841190837066,2,0.6750001907348633,0.8100004196166992,0.8150005340576172,1.489999771118164,1.8199996948242223,3,0.06446831366705408,1.0,27.489999771118164,-1.3589733557651107,27.479999542236328,-1.1724183290253558,27.479999542236328,0.06446831366705408
10325,2021-02-26,26.190000534057614,27.06999969482422,26.149999618530273,27.059999465942386,9397600.0,-0.02964057961632982,1.0674173195946988,2.1219494040696496,14.102501401985151,36.91470854214118,1.4689204765899646,1.5772183542913076,1.4489668843540784,2.1008794410224887,13.459183511815237,0.9200000762939453,-0.09851699866004182,-1.5104996681213407,-2.392852452652537,-0.6281468835901443,-1.9516760603869407,-1.0693232758557407,1.9492837283611983,2.18584246967244,-30.16291337827087,0.44117639226559885,2,1.0749988555908239,1.2099990844726598,1.5524997711181676,2.2899990081787145,2.5199985504150426,4,0.11760213290949761,-1.8979680809653285,26.989999771118164,1.0,27.489999771118164,-1.3589733557651107,27.479999542236328,0.11760213290949761
10326,2021-03-01,26.88999938964844,27.29999923706055,26.520000457763672,26.540000915527344,5347300.0,0.026727714445081707,-3.000000000000018,-0.4022975905991721,33.88152962073211,35.729828783112154,0.6630709785312341,0.8598738000936912,0.7308826595915967,1.3903535030253629,13.84376567479304,1.1099987030029368,-0.16979176046104172,-0.7715007781982379,-1.7255676222243927,0.1825660658279169,-1.2485342002113136,-0.2944673561851623,1.0503564083815178,42.528728072339064,9.729138236092595,0.47703342201307664,3,0.37499999999999645,0.5100002288818324,0.8525009155273402,1.590000152587887,2.110000610351559,0,0.08069914933242095,1.0674173195946988,26.190000534057614,-1.8979680809653285,26.989999771118164,1.0,27.489999771118164,0.08069914933242095
10327,2021-03-02,27.13999938964844,27.31999969482422,26.770000457763672,26.88999938964844,4223300.0,0.009297136692990815,-1.244904632152556,0.7142888283378674,37.383137587182816,33.499221630431464,0.30919874465408625,0.5755899017561248,0.4849945826745916,1.1270218230808666,14.23294681778821,0.5499992370605469,-0.22131820329243368,-0.48100070953368856,-1.4521185879754128,0.4901171689080357,-0.9665596487545507,0.004558229687173565,0.6213207904315503,64.28566120554308,32.85806795843095,0.48555893922086274,3,0.12499999999999645,0.2600002288818324,0.6025009155273402,1.340000152587887,1.5799999237060476,1,0.07111276155414759,-3.000000000000018,26.88999938964844,1.0674173195946988,26.190000534057614,-1.8979680809653285,26.989999771118164,0.07111276155414759
10328,2021-03-03,27.479999542236328,27.60000038146973,26.8700008392334,27.040000915527344,5061300.0,0.012527640391825745,1.1470565135926458,1.7599945068359375,41.5697605110812,33.68612419394372,-0.13778362894536755,0.21843587359126104,0.15217480382573,0.7745737086053062,13.919710071698276,0.7299995422363317,-0.2615425244840104,-0.12300052642822124,-1.090365073985211,0.8443640211287686,-0.6066828002067162,0.3606817473502737,0.12018858168869073,88.07945179524425,57.77652791021934,0.4836822737784946,3,-0.41499996185302734,-0.09999942779541016,0.2625007629394531,1.0,1.159999847412113,2,0.049490561608680705,-1.244904632152556,27.13999938964844,-3.000000000000018,26.88999938964844,1.0674173195946988,26.190000534057614,0.049490561608680705
10329,2021-03-04,27.90999984741211,28.06999969482422,27.36000061035156,27.559999465942386,7980100.0,0.015647755179721834,1.1194000108178075,0.7954578951475084,49.599990641271326,33.602276540424484,-0.6099827991988285,-0.21303592912659042,-0.25260528660243153,0.32891099002779356,13.867628264061672,0.7099990844726598,-0.28711868495500426,0.3009998321533196,-0.6727159869345307,1.27471565124117,-0.18585807739060556,0.7878577416972448,-1.760000228881836,91.66667494508923,59.56384490218991,0.4868579095439243,3,-0.8000001907348633,-0.5299997329711914,-0.15999984741210938,0.5699996948242188,0.8199996948242188,3,0.030813350593095867,1.1470565135926458,27.479999542236328,-1.244904632152556,27.13999938964844,-3.000000000000018,26.88999938964844,0.030813350593095867
10330,2021-03-05,28.25,28.36000061035156,27.70000076293945,27.96999931335449,6099300.0,0.012182019148933021,1.639989318888439,0.8000010899123349,52.98507285647381,35.89720639730403,-0.9617654871383579,-0.5538675690633461,-0.555177251595758,-0.022219083074418222,14.095269453351793,0.6599998474121094,-0.3448359034619095,0.623499965667726,-0.38422358201228235,1.6312235133477344,0.11963819182772184,1.1273617395077302,-2.0616003799438474,94.02170645492353,61.16393774356353,0.503861773840004,3,-0.994999885559082,-0.869999885559082,-0.5,0.22999954223632812,0.45999908447265625,4,0.0198229899448632,1.1194000108178075,27.90999984741211,1.1470565135926458,27.479999542236328,-1.244904632152556,27.13999938964844,0.0198229899448632
10331,2021-03-08,28.309999465942386,28.920000076293945,28.270000457763672,28.399999618530273,8932200.0,0.0021238749006153856,-6.647136702270891,-0.32142832814488687,53.67646302593528,37.94505794232583,-0.9964336517859671,-0.6105147014060002,-0.5640292597960901,-0.09391091396914675,14.134090593466968,0.6700000762939453,-0.34226378049564943,0.6614995002746618,-0.3869937491632598,1.7099927497125833,0.13725287555570276,1.1857461249936208,-2.034735806274419,71.62787355429619,38.464983176484814,0.5242466247189606,3,-0.774999618530277,-0.774999618530277,-0.5599994659423864,0.17000007629394176,0.4300003051757777,0,0.014129269730699834,1.639989318888439,28.25,1.1194000108178075,27.90999984741211,1.1470565135926458,27.479999542236328,0.014129269730699834
10332,2021-03-09,27.28000068664551,27.899999618530273,27.209999084472656,27.670000076293945,7907800.0,-0.03638286113484346,-1.6037628565464923,4.333319204849028,42.17822350587488,38.48841291562982,0.002471754764073353,0.3931746762060335,0.49169576212657873,0.926590329167901,13.947837556390905,1.1000003814697301,-0.38282056259109254,-0.3389992713928187,-1.394429342845573,0.7164308000599355,-0.8667143071191958,0.1887157643335584,-0.8460528419799864,20.000000000000174,-10.683741076449877,0.5277150357263769,3,0.254999160766598,0.254999160766598,0.4899992942810023,1.1999988555908168,1.7099990844726527,1,0.06304982661516156,-6.647136702270891,28.309999465942386,1.639989318888439,28.25,1.1194000108178075,27.90999984741211,0.06304982661516156
10333,2021-03-10,27.459999084472656,27.57999992370605,27.06999969482422,27.21999931335449,5511600.0,0.006598181572453621,1.1249945362574125,-0.615384991588105,46.855967606774854,41.35918297303459,-0.20364524649111004,0.18401911676337335,0.3364994939188328,0.7378849810784835,13.823230073716303,0.5100002288818324,-0.37658152009850454,-0.1345007896423347,-1.1802837682767127,0.9112821889920433,-0.6573922789595237,0.3883906996748543,-0.8768881059094262,21.081043742196627,-12.731376430508057,0.5228914893171895,3,0.07500076293945312,0.07500076293945312,0.33750057220458984,1.0200004577636719,1.6800003051757848,2,0.04588493339004884,-1.6037628565464923,27.28000068664551,-6.647136702270891,28.309999465942386,1.639989318888439,28.25,0.04588493339004884
10334,2021-03-11,27.209999084472656,27.540000915527344,27.18000030517578,27.35000038146973,4542100.0,-0.009104151796616944,-2.6000267030336555,-0.5833392938035014,45.3830888128114,44.83480379645974,0.09034412801939595,0.3869112965262076,0.5973022966084613,0.9765182027957238,13.148240160466699,0.3600006103515625,-0.3842342692999523,-0.34200077056884837,-1.3771636753408316,0.6931621342031349,-0.8595822229548418,0.17558068181714503,-0.4866747600455845,7.567533015167028,-27.745244598601026,0.5175814523859924,3,0.5100011825561523,0.3250007629394531,0.6050009727478027,1.2700004577636719,1.6700000762939453,3,0.052554220995612244,1.1249945362574125,27.459999084472656,-1.6037628565464923,27.28000068664551,-6.647136702270891,28.309999465942386,0.052554220995612244
10335,2021-03-12,27.709999084472656,27.8700008392334,27.35000038146973,27.3700008392334,6049400.0,0.018375597825187828,-1.7368505589046097,-2.4285363959618462,52.133578210204846,46.86280919529005,-0.19150882270895409,-0.13829372000871132,0.1125260019129648,0.46730480177549794,12.599196377895222,0.6600017547607422,-0.38534545248695196,0.16949930191039897,-0.8525414670229843,1.1915400708437822,-0.3415210825562909,0.6805196863770888,-0.8548742149335737,34.594554469226225,-3.440304351287402,0.5110203844666911,3,0.13500118255615234,-0.17499923706054688,0.2375011444091797,0.7700004577636719,1.2900009155273438,4,0.03680983368690294,-2.6000267030336555,27.209999084472656,1.1249945362574125,27.459999084472656,-1.6037628565464923,27.28000068664551,0.03680983368690294
10336,2021-03-15,28.25,28.25,27.770000457763672,27.81999969482422,4459000.0,0.01948758330453848,1.2325544259328258,1.2647133071913024,56.49241916921891,48.986062704405164,-0.5792167873275673,-0.6950269476873245,-0.41501149730073195,-0.06576991497903606,12.166312992698447,0.5400009155273438,-0.29433795606168545,0.6975002288818359,-0.35299085712080114,1.747991314884473,0.1722546858805174,1.2227457718831545,-1.2709826180556263,100.0,56.323573595328945,0.5252455430013194,3,-0.3549995422363281,-0.7150001525878906,-0.23000001907348633,0.22999954223632812,1.2099990844726562,0,0.016283153432660402,-1.7368505589046097,27.709999084472656,-2.6000267030336555,27.209999084472656,1.1249945362574125,27.459999084472656,0.016283153432660402
10337,2021-03-16,28.29999923706055,28.46999931335449,27.959999084472656,28.1299991607666,7521100.0,0.0017698844977185324,1.000000000000014,0.39534873405369786,56.783920240179164,50.67652489652716,-0.49993986091344667,-0.7612140677829657,-0.47137450544622084,-0.11327202643929013,11.710038279444559,0.5100002288818324,-0.08068086178608525,0.7329995155334501,-0.35153468376767094,1.8175337148345712,0.1907324158828878,1.2752666151840124,-1.2045228934552021,87.85713409890744,39.19252085850998,0.5422670996505606,3,-0.3049993515014684,-0.764999389648441,-0.2849988937377965,0.1800003051757777,0.6500015258788991,1,0.01554772247065661,1.2325544259328258,28.25,-1.7368505589046097,27.709999084472656,-2.6000267030336555,27.209999084472656,0.01554772247065661
10338,2021-03-17,28.020000457763672,28.459999084472656,28.01000022888184,28.29999923706055,5481700.0,-0.009893950065207213,-2.0000000000000475,-1.647050903746242,58.956536622954594,51.71614111671419,-0.1511852797521236,-0.5113714455857128,-0.1811367765505416,0.17033546702907643,11.255705627640012,0.44999885559081676,0.04586777385456742,0.45550069808960103,-0.6243720271218223,1.5353734233010243,-0.08443566451611062,0.9954370606953127,-0.8150526901970068,65.11634096322676,10.34159750979218,0.5399363626057113,3,-0.025000572204589844,-0.4850006103515625,0.019999980926513672,0.45999908447265625,1.1399993896484375,2,0.03461810483610206,1.000000000000014,28.29999923706055,1.2325544259328258,28.25,-1.7368505589046097,27.709999084472656,0.03461810483610206
10339,2021-03-18,29.690000534057614,29.86000061035156,28.60000038146973,28.70000076293945,14784900.0,0.05960028725949673,-1.1176464931247458,-3.5357288828337428,76.435064815327,54.32169577880899,-1.7233700125030538,-2.139866808766314,-1.8222484112612705,-1.4947708895268725,10.902428643886717,1.840000152587887,0.19658602537758085,2.029500770568845,0.5909124839083297,3.46808905722936,1.310206627238589,2.7487949138991006,-2.382149627967312,93.22708921147476,30.48656986244285,0.7192941433302569,3,-1.225000381469723,-1.6850004196166957,-1.650000095367428,-1.2100009918212855,-0.5100002288818324,3,-0.018524794022090396,-2.0000000000000475,28.020000457763672,1.000000000000014,28.29999923706055,1.2325544259328258,28.25,-0.018524794022090396
10340,2021-03-19,29.59000015258789,30.0,29.07999992370605,29.649999618530273,15130700.0,-0.003368150207845644,1.421052103227694,-0.060605535165544414,72.42526801114752,56.40489633272146,-1.579391115946592,-1.9915447716977397,-1.7100449448422097,-1.3942407156884329,11.067692872067218,0.9200000762939489,0.3187952425099638,1.8340003967285163,0.1562522983596537,3.511748495097379,0.9951263475440832,2.6728744459129494,-2.077977270156687,81.61435284417387,15.64313204634091,0.8388740491844322,3,-1.0550003051757812,-1.515000343322754,-1.5974998474121094,-1.2150001525878906,-0.7000007629394496,4,-0.02399462616289283,-1.1176464931247458,29.690000534057614,-2.0000000000000475,28.020000457763672,1.000000000000014,28.29999923706055,-0.02399462616289283
10341,2021-03-22,29.06999969482422,29.53000068664551,28.81999969482422,29.46999931335449,4794300.0,-0.017573519941945448,1.730760625167327,6.666719649044668,65.3418218978279,58.97862948738291,-1.0507443817659237,-1.419074588865307,-1.1717041938421389,-0.8807206514740038,11.667318256651955,0.7700004577636719,0.3710818212208231,1.2344999313354492,-0.5362863011152008,3.0052861637860993,0.349106815110126,2.1198930475607725,-1.3091791006361362,54.41177020573177,-11.286345998505112,0.8853931162253245,3,-0.5349998474121094,-0.994999885559082,-1.0399994850158691,-1.25,-0.06999969482421875,0,-0.0024079702634699496,1.421052103227694,29.59000015258789,-1.1176464931247458,29.690000534057614,-2.0000000000000475,28.020000457763672,-0.0024079702634699496
10342,2021-03-23,28.56999969482422,29.09000015258789,28.440000534057614,28.959999084472656,7494100.0,-0.017199862581664283,-1.0000058687856785,0.9749994039529924,58.449617583811005,60.2668128181647,-0.3894716757069361,-0.8782561962700406,-0.6610524518125018,-0.3841068077520582,12.069520193182324,0.649999618530277,0.37202351734381267,0.6799999237060561,-1.1116886747139212,2.4716885221260334,-0.21584437550393432,1.5758442229160465,-0.5852611600549444,28.140679917150006,-33.29183824920648,0.8958442992099886,3,0.020000457763671875,-0.49499988555908203,-0.5299992561340332,-0.8499994277954102,0.7000007629394531,1,0.031151536547256997,1.730760625167327,29.06999969482422,1.421052103227694,29.59000015258789,-1.1176464931247458,29.690000534057614,0.031151536547256997
10343,2021-03-24,28.420000076293945,28.940000534057614,28.3799991607666,28.40999984741211,5880200.0,-0.005250249217099157,-14.99967303343223,-0.025641652646817167,54.13290549344562,61.239014671568505,-0.09943146090165556,-0.6904085245786789,-0.5006349992094528,-0.21860067167521535,12.793233141453204,0.5600013732910121,0.3606718660191568,0.4835002899169929,-1.3127448261203867,2.2797454059543725,-0.4146222681016951,1.381622847935681,-0.2337353950015988,2.4691910373498698,-52.861178153310775,0.8981225580186898,3,0.25500011444091797,-0.3450002670288086,-0.394999504089359,-0.6999998092651367,0.7099990844726562,2,0.018648862956464063,-1.0000058687856785,28.56999969482422,1.730760625167327,29.06999969482422,1.421052103227694,29.59000015258789,0.018648862956464063
10344,2021-03-25,28.729999542236328,28.84000015258789,28.239999771118164,28.60000038146973,4805000.0,0.010907792579528008,2.4285698715538335,12.999618539004032,53.908793877592856,61.43626085683384,-0.1912571080799097,-0.9100252598994629,-0.802202452665739,-0.5157640508187136,13.585733071032715,0.6000003814697266,0.5075526491554996,0.7064997673034661,-1.0651042088009675,2.4781037434078996,-0.1793022207487489,1.592301755355681,1.2700004577636719,27.840892465648764,-21.6618949518532,0.8858019880522164,3,0.1550006866455078,-0.6549997329711914,-0.7049989700317418,-1.0099992752075195,0.4099998474121129,3,0.014966944379641633,-14.99967303343223,28.420000076293945,-1.0000058687856785,28.56999969482422,1.730760625167327,29.06999969482422,0.014966944379641633
10345,2021-03-26,29.270000457763672,29.290000915527344,28.739999771118164,28.79999923706055,5060000.0,0.0187957161201302,1.1568581985728603,3.615417345247075,57.250766037078044,61.5205216199293,-0.5438972420061106,-1.2727013033420036,-1.3318359373350965,-1.0382214402570575,13.136290574016552,0.5600013732910156,0.6377056107747912,1.0925006866455078,-0.5378678598858215,2.722869233176837,0.27731641337984314,1.9076849599111725,0.6947995376586924,79.84495780178943,31.77183085988245,0.8151842732656643,3,-0.29000091552734375,-1.1950006484985352,-1.2175002098083496,-1.5500001907348633,-0.19000053405762074,4,-0.003074825800490122,2.4285698715538335,28.729999542236328,-14.99967303343223,28.420000076293945,-1.0000058687856785,28.56999969482422,-0.003074825800490122
10346,2021-03-29,29.059999465942386,29.31999969482422,28.86000061035156,29.170000076293945,4835200.0,-0.007174615255791106,1.2438988081392817,-0.23404324394519258,65.34481908138133,62.471732602285094,-0.23123115128131033,-0.9399874746926251,-1.117562506660832,-0.8214599329939141,13.21215127065438,0.4599990844726598,0.8067326620080877,0.773999691009525,-0.7827638918080204,2.3307632738270705,-0.00438210039924769,1.5523814824182978,0.8703045249938945,75.92590303250827,23.297835583999955,0.7783817914087731,3,-0.054999351501468396,-0.9849996566772496,-1.029999732971195,-1.3399991989135778,-0.13999938964844105,0,-0.0058499683213408815,1.1568581985728603,29.270000457763672,2.4285698715538335,28.729999542236328,-14.99967303343223,28.420000076293945,-0.0058499683213408815
10347,2021-03-30,29.06999969482422,29.20000076293945,28.88999938964844,29.020000457763672,3972500.0,0.00034412350535495406,1.0,-0.4545359966708428,64.29840412881614,63.06527343626972,-0.13468384142462497,-0.8411073101536388,-1.1346916759945955,-0.8362288727609553,13.338482576414412,0.3100013732910085,0.9097172822983453,0.6874999046325669,-0.8082329721068717,2.1832327813720056,-0.060366533737152395,1.4353663430022863,0.8264982117156983,76.85185021660772,19.397479830928987,0.7478664383697189,3,0.05000019073486328,-0.994999885559082,-1.1274995803833008,-1.3499994277954102,-0.22999954223632812,1,-0.0024079702634699496,1.2438988081392817,29.059999465942386,1.1568581985728603,29.270000457763672,2.4285698715538335,28.729999542236328,-0.0024079702634699496
10348,2021-03-31,28.84000015258789,29.07999992370605,28.76000022888184,29.03000068664551,7358700.0,-0.007911921040621106,1.206901994830415,-3.800068665598606,64.52763717269087,61.74222592042125,0.2501733343753436,-0.5312323868680267,-0.9007783563839311,-0.597694112379564,14.017722542151484,0.31999969482421164,0.9418428706806488,0.3895003318786614,-1.0562993764730244,1.8353000402303472,-0.3333995222971815,1.1124001860545043,1.0233677912435901,55.55559480141496,-7.870014516722804,0.7228998541758437,3,0.2799997329711914,-0.7650003433227539,-0.8975000381469727,-1.1450004577636719,0.4099998474121094,2,0.014909857936918014,1.0,29.06999969482422,1.2438988081392817,29.059999465942386,1.1568581985728603,29.270000457763672,0.014909857936918014
10349,2021-04-01,28.770000457763672,28.899999618530273,28.479999542236328,28.899999618530273,6332100.0,-0.00242717387149316,5.461581348944349,0.6842041861165359,60.23167288457376,60.38738201746861,0.19662411954778136,-0.4147653585713442,-0.8221171440974935,-0.5217149840760058,14.83055617273249,0.4200000762939453,0.9711807596071154,0.2765006065368638,-1.152673624500089,1.7056748375738167,-0.4380865089816126,0.9910877220553402,1.0609001226135426,34.52391224381361,-31.20408121503948,0.7145871155184772,4,0.11499977111816406,-0.6950006484985352,-0.8525009155273438,-1.210000991821289,0.7099990844726562,3,0.012512989130168073,1.206901994830415,28.84000015258789,1.0,29.06999969482422,1.2438988081392817,29.059999465942386,0.012512989130168073
10350,2021-04-05,28.809999465942386,29.0,28.70000076293945,28.81999969482422,5321100.0,0.0013903026604895619,-1.608715843595754,0.07692533415493841,55.98290232537671,59.34750206497403,0.03838277682600477,-0.4328520616906495,-0.8460413272012879,-0.5482560634523459,15.227198104305945,0.2999992370605504,1.0153889908165468,0.2884996414184613,-1.142529434464759,1.7195287173016816,-0.42701489652314706,1.0040141793600696,0.9890830982496475,39.28569806676669,-21.193894855901085,0.71551453794161,4,-0.02999973297119496,-0.7349996566772496,-1.077499389648441,-1.264999389648441,0.5300006866455043,0,0.011454353690501184,5.461581348944349,28.770000457763672,1.206901994830415,28.84000015258789,1.0,29.06999969482422,0.011454353690501184
10351,2021-04-06,28.709999084472656,28.85000038146973,28.54999923706055,28.809999465942386,5973100.0,-0.003471030313205836,2.333305076663745,9.999809269506102,54.33403686143127,58.89021531804295,0.0915771028854735,-0.31763344395807636,-0.7327309638046628,-0.4534451627667906,14.686217630485288,0.3000011444091797,0.7757448453056348,0.1684992790222175,-1.2612640146508056,1.5982625726952406,-0.5463823678142923,0.8833809258587273,1.0579018238579003,31.94432670707429,-24.03648501823924,0.714881646836511,4,0.07000064849853516,-0.4499988555908203,-1.3774995803833008,-1.289999008178711,-0.10999870300292613,1,0.012887525288480584,-1.608715843595754,28.809999465942386,5.461581348944349,28.770000457763672,1.206901994830415,28.84000015258789,0.012887525288480584
10352,2021-04-07,29.0,29.01000022888184,28.770000457763672,28.770000457763672,4336900.0,0.010101042311916553,-1.086958685087852,-2.29998664861042,60.33754425328938,59.579619624692256,-0.14641039196360595,-0.4976859911030189,-1.0151266650686637,-0.7628093761164152,15.727419498878358,0.30000114440918324,0.5864458102303303,0.37250022888183665,-0.9398686321717094,1.6848690899353826,-0.2836842016449346,1.0286846594086079,0.7373428855863082,86.66668785941629,30.526121310576087,0.6561844305267728,4,-0.2200002670288086,-0.6149997711181641,-1.6675004959106445,-1.5799999237060547,0.04000091552734375,2,-0.0027586180588294873,2.333305076663745,28.709999084472656,-1.608715843595754,28.809999465942386,5.461581348944349,28.770000457763672,-0.0027586180588294873
10353,2021-04-08,28.71999931335449,29.020000457763672,28.649999618530273,28.979999542236328,3578300.0,-0.00965519609122456,1.1764623385074526,-1.1304380276317472,35.5223797317871,57.53668471960274,0.2018467416918135,-0.12485041286913656,-0.7351308828362839,-0.4987275997901186,16.535726499762156,0.37000083923339844,0.4675875073520359,0.029499530792232775,-1.1623235233303717,1.2213225849148373,-0.5664119962690677,0.6254110578535332,0.9873967099424554,44.44432670707347,-6.715672998799334,0.5959115270613016,4,0.1800003051757848,-0.2849988937377894,-1.3874998092651332,-1.2999992370605433,0.5400009155273509,3,0.004178302301616199,-1.086958685087852,29.0,2.333305076663745,28.709999084472656,-1.608715843595754,28.809999465942386,0.004178302301616199
10354,2021-04-09,28.63999938964844,28.8799991607666,28.540000915527344,28.71999931335449,4296900.0,-0.002785512730456352,-1.4285860257903664,0.3076917433884437,35.73573212362824,55.14612539588608,0.299201844217734,0.07143716113004572,-0.6415584816745827,-0.4269704693337282,17.31086909866913,0.3399982452392578,0.43287661014745993,-0.12200040817260316,-1.0905069462160704,0.846506129870864,-0.6062536771943385,0.3622528608491322,1.0380487086049257,20.833035309825977,-25.381051260762693,0.4842532690217339,4,0.2600002288818324,-0.10499954223633168,-1.4174995422363317,-1.2199993133544957,0.5200004577636683,4,0.0212989044466263,1.1764623385074526,28.71999931335449,-1.086958685087852,29.0,2.333305076663745,28.709999084472656,0.0212989044466263
10355,2021-04-12,28.729999542236328,28.959999084472656,28.649999618530273,28.75,5401900.0,0.003142463495317438,-2.444432670707413,0.2500059604701841,44.13793148807314,52.789804552185174,0.1391838066553106,0.06510914455633099,-0.7272990235901489,-0.5394635291824343,18.385555701859708,0.3199996948242152,0.4491515223614755,-0.08300027847290181,-0.9162339048234927,0.750233347877689,-0.49961709164819723,0.3336165347023936,0.9192875894743331,39.58308498040992,-5.362965318532275,0.41661681317529525,4,0.1100006103515625,-0.19499969482421875,-1.484999656677246,-1.3099994659423828,0.600000381469723,0,0.0261051170187947,-1.4285860257903664,28.63999938964844,1.1764623385074526,28.71999931335449,-1.086958685087852,29.0,0.0261051170187947
10356,2021-04-13,28.709999084472656,28.78000068664551,28.420000076293945,28.5,7766600.0,-0.0006961523871334974,1.0571328922845313,-10.49971390425329,52.89254700191839,51.52248709364099,0.11657468151526373,0.12789583926111447,-0.6883541240853361,-0.5501245320221599,18.786005976669866,0.36000061035156605,0.44559029986735865,-0.1260006904602058,-0.918183844062991,0.6661824631425795,-0.5220922672615984,0.27009088634118683,0.9111023000261547,48.33313730040404,1.2092168151637424,0.39609157680139284,4,0.04000091552734375,-0.17499923706054688,-1.3924989700317383,-1.289999008178711,0.6600017547607422,1,0.021943611571062727,-2.444432670707413,28.729999542236328,-1.4285860257903664,28.63999938964844,1.1764623385074526,28.71999931335449,0.021943611571062727
10357,2021-04-14,28.739999771118164,28.79999923706055,28.60000038146973,28.60000038146973,6551300.0,0.0010449560293344096,-1.8571389645778016,0.6666666666666498,56.95650587462602,50.681250282744884,0.03893521247977816,0.1397121576027338,-0.7076978050835798,-0.5986288265751654,18.91217374192033,0.1999988555908203,0.36985615283186135,-0.11800003051757812,-0.8709761058601124,0.6349760448249562,-0.49448806818884705,0.2584880071536908,0.8534795811130351,53.33324856233688,0.5376388417145108,0.3764880376712679,4,-0.01999950408935547,-0.2049999237060547,-1.2049999237060547,-1.2049999237060547,0.6000003814697266,2,-0.0048712383703330975,1.0571328922845313,28.709999084472656,-2.444432670707413,28.729999542236328,-1.4285860257903664,28.63999938964844,-0.0048712383703330975
10358,2021-04-15,28.989999771118164,29.04999923706055,28.71999931335449,28.75,8462200.0,0.00869867787024936,-1.199991099073663,1.7142915531335585,55.80356724712984,50.18923854525112,-0.2095904048008279,-0.035723474598547966,-0.9403698622261771,-0.8613957363547087,19.20444837662701,0.3299999237060618,0.259312941022003,0.08350000381469869,-0.5590701260297557,0.7260701336591531,-0.23778506110752673,0.4047850687369241,0.5764099894907737,90.47626256051248,33.097896088276215,0.32128506492222686,4,-0.25500011444091797,-0.4549999237060547,-1.4549999237060547,-1.4549999237060547,0.5100002288818359,3,0.0017247721560520457,-1.8571389645778016,28.739999771118164,1.0571328922845313,28.709999084472656,-2.444432670707413,28.729999542236328,0.0017247721560520457
10359,2021-04-16,29.13999938964844,29.29999923706055,28.959999084472656,29.10000038146973,7476000.0,0.005174184881495458,-1.1249903142936932,0.1666626930198921,46.4864619654534,49.13407850525964,-0.33702838096249366,-0.24141812606420388,-1.0693293931223025,-1.0231002861063807,18.039207701846227,0.3400001525878942,0.15678612365616473,0.26099967956543324,-0.2793279647175524,0.8013273238484189,-0.009164142576057799,0.5311635017069243,0.39988217117068103,81.81818181818188,26.154709660524325,0.27016382214149254,4,-0.27999973297119496,-0.5499992370605504,-1.6049995422363317,-1.6049995422363317,0.3100013732910085,4,0.004118079675596187,-1.199991099073663,28.989999771118164,-1.8571389645778016,28.739999771118164,1.0571328922845313,28.709999084472656,0.004118079675596187
10360,2021-04-19,28.8799991607666,29.309999465942386,28.770000457763672,29.290000915527344,4997800.0,-0.008922451418245436,1.4000016954252965,-10.250298030613704,45.263153667928776,48.12620259487047,-0.0738171417266571,-0.03935440532513468,-0.7944226304618205,-0.7751583371869621,16.533726371990948,0.5399990081787145,0.05945841194104062,0.0364995002746582,-0.3880263961093675,0.4610253966586839,-0.17576344791735465,0.24876244846667106,0.6338847642585002,51.685325835376204,-1.3566293842065846,0.21226294819201338,4,-0.0149993896484375,-0.20499897003173828,-1.2524991035461426,-1.3449993133544922,0.23000144958495738,0,0.009695314916279063,-1.1249903142936932,29.13999938964844,-1.199991099073663,28.989999771118164,-1.8571389645778016,28.739999771118164,0.009695314916279063
10361,2021-04-20,29.0,29.10000038146973,28.729999542236328,28.739999771118164,5521600.0,0.004155153833813818,-1.6428566562898326,-0.6341441856354002,48.258715909737916,46.78411055669809,-0.1657898613385953,-0.17377802226132033,-0.896848076965334,-0.9200544827597454,15.392720863441637,0.370000839233402,0.002776825505449665,0.16000032424926758,-0.2577633251678577,0.5777639736663929,-0.04888150045929507,0.3688821489578302,0.4884062419469615,56.3380470873938,6.047311295103803,0.20888182470856198,4,-0.13500022888183594,-0.11499977111816406,-1.309999942779541,-1.4650001525878906,0.14999961853027344,1,0.011379307714001863,1.4000016954252965,28.8799991607666,-1.1249903142936932,29.13999938964844,-1.199991099073663,28.989999771118164,0.011379307714001863
10362,2021-04-21,29.459999084472656,29.540000915527344,29.0,29.03000068664551,5880900.0,0.015862037395608874,-1.2040863990408757,1.6538385357444019,63.83925150246163,49.93042964232859,-0.6187435740869134,-0.5941439401956359,-1.3335641726317675,-1.4135440845490237,15.11176158163007,0.5400009155273438,-0.015204747491491588,0.5754994392395005,0.09407719353863797,1.056921684940363,0.33478831638906925,0.8162105620899318,-1.2199993133544922,90.24369820221116,38.941005498456065,0.2407111228504306,4,-0.4799985885620117,-0.4799995422363281,-1.7449989318847656,-1.9249992370605469,-0.4099998474121058,2,-0.0030549303474586287,-1.6428566562898326,29.0,1.4000016954252965,28.8799991607666,-1.1249903142936932,29.13999938964844,-0.0030549303474586287
10363,2021-04-22,28.95000076293945,29.540000915527344,28.940000534057614,29.540000915527344,5040800.0,-0.01731155252486105,1.03389907218829,-1.3720984905275586,53.35821426639671,51.88848321374731,-0.08123080628188362,-0.04469496356655611,-0.8083080737830919,-0.9197442615684572,14.86825875150301,0.6000003814697301,-0.027860545981567952,0.039001083374021306,-0.3902897784209465,0.4682919451689891,-0.17564434752346259,0.2536465142715052,-0.6840009689331019,27.160598482600335,-25.179537822297036,0.2146454308974836,4,0.02999973297119496,0.054999351501468396,-1.1850008964538539,-1.4150009155273402,0.15999984741210938,3,0.013471481152694809,-1.2040863990408757,29.459999084472656,-1.6428566562898326,29.0,1.4000016954252965,28.8799991607666,0.013471481152694809
10364,2021-04-23,29.15999984741211,29.190000534057614,28.86000061035156,29.020000457763672,5070700.0,0.007253854194763765,2.299986648610619,-0.23728703973103016,56.14035674776347,53.22208602037957,-0.23435577512399064,-0.23276157023875044,-1.0038407204238986,-1.1404143783676695,14.78614918283972,0.3299999237060547,-0.09348667249471987,0.22750015258788991,-0.20666585491811063,0.6616661600938905,0.010417148834889645,0.4445831563408902,-0.8685200309753434,53.08636742536628,-0.8676801146667756,0.21708300375300005,4,-0.17999935150146484,-0.039999961853027344,-1.3949999809265137,-1.625,-0.15999984741210938,4,0.011659813249898399,1.03389907218829,28.95000076293945,-1.2040863990408757,29.459999084472656,-1.6428566562898326,29.0,0.011659813249898399
10365,2021-04-26,29.18000030517578,29.290000915527344,29.09000015258789,29.209999084472656,5838200.0,0.0006858867581731598,1.1052441374879538,-0.21427792915531335,58.483775144979106,53.843333591830756,-0.20541204637689248,-0.2738929616666823,-1.004975550581129,-1.160060560053644,14.227751400313482,0.20000076293945312,-0.015960436418396284,0.25200061798095774,-0.1691057857790419,0.6731070217409574,0.04144741610095792,0.46255381986095756,-0.8635500667572025,55.55555555555556,-1.1337227482170391,0.2105532018799994,4,-0.1099996566772461,-0.06000041961669922,-0.945000171661377,-1.1750001907348633,-0.22999954223633168,0,0.009252928544890349,2.299986648610619,29.15999984741211,1.03389907218829,28.95000076293945,-1.2040863990408757,29.459999084472656,0.009252928544890349
10366,2021-04-27,28.88999938964844,29.18000030517578,28.86000061035156,29.1200008392334,4656000.0,-0.009938345184866249,-1.2069019948303803,7.667026958290828,48.01442974416751,52.849769577335366,0.12606403193029792,0.0028658971797703714,-0.701346519688407,-0.8704300925482791,13.410541410021642,0.3199996948242223,0.06437918785396235,-0.02950029373168661,-0.44622826137932137,0.38722767391594815,-0.2378642775555022,0.178863690092129,-0.5490781376876868,4.411583210852709,-46.48285789427185,0.20836398382381674,4,0.24000072479247692,9.536743128535363e-07,-0.584999561309818,-0.8149995803833043,0.13000106811523082,1,0.007615134141607083,1.1052441374879538,29.18000030517578,2.299986648610619,29.15999984741211,1.03389907218829,28.95000076293945,0.007615134141607083
10367,2021-04-28,29.0,29.020000457763672,28.79999923706055,28.84000015258789,4651500.0,0.0038075670708035414,1.2000038146826781,-0.695647126141303,55.38462779930889,52.803220749799706,0.06350077051439484,-0.11873542846962337,-0.796159815754983,-0.9828796801013908,12.499671485132136,0.22000122070312145,0.10715847807524526,0.08400030136108327,-0.32856050628107525,0.4965611090032418,-0.12228010245999599,0.29028070518216254,-0.6350971547679123,27.02706882419921,-23.663628017523916,0.20628040382107943,4,0.13500022888183594,-0.1099996566772461,-0.695000171661377,-0.9250001907348633,-0.010000228881835938,2,0.005172400638974839,-1.2069019948303803,28.88999938964844,1.1052441374879538,29.18000030517578,2.299986648610619,29.15999984741211,0.005172400638974839
10368,2021-04-29,29.270000457763672,29.29999923706055,29.04999923706055,29.06999969482422,5337100.0,0.009310360612540425,-1.0833187634110129,1.2500059604701619,61.29033801761589,54.44809586670665,-0.18171385582711252,-0.3740471959281315,-1.0494566588530532,-1.2526662120840015,11.981372434632899,0.2999992370605504,0.13178449314760599,0.3325007438659675,-0.1073021039143569,0.7723035916462919,0.11259931997580352,0.5524021677561315,-0.8815956511256786,94.00024414062429,37.89969663428809,0.21990142389016262,4,-0.13500022888183594,-0.38000011444091797,-0.9375004768371582,-1.1950006484985352,-0.19000053405762074,3,-0.0075162698073948375,1.2000038146826781,29.0,-1.2069019948303803,28.88999938964844,1.1052441374879538,29.18000030517578,-0.0075162698073948375
10369,2021-04-30,29.1299991607666,29.3700008392334,28.989999771118164,29.309999465942386,5281900.0,-0.004783098558508447,1.533314683891969,-0.8999980926586609,57.04224169716294,55.75688342551045,-0.04836652578472567,-0.21680875010737566,-0.8843628304092874,-1.1156580148735813,12.01203890943183,0.3800010681152344,0.14288932811267685,0.17449951171875,-0.2659060839435483,0.6149051073810483,-0.045703286112399155,0.39470230954989916,-0.7185624319508221,57.89456072545942,-0.2831347318909394,0.22020279783114866,4,0.005001068115234375,-0.23999881744384766,-0.7549991607666016,-1.0549993515014648,-0.22999954223632812,4,-0.0006865276687675337,-1.0833187634110129,29.270000457763672,1.2000038146826781,29.0,-1.2069019948303803,28.88999938964844,-0.0006865276687675337
10370,2021-05-03,29.13999938964844,29.459999084472656,29.10000038146973,29.190000534057614,4278700.0,0.0003432965729470716,-4.538477339085008,0.27778366464624843,57.597173621183316,56.79448983789327,-0.019676370729548864,-0.21167108565733983,-0.8657355528518522,-1.132455691277947,11.960480610271393,0.35999870300292613,0.14097534824355762,0.16799974441528676,-0.27417693491842243,0.6101764237489959,-0.05308859525156606,0.3890880840821396,-0.7059913770984316,51.515186544519544,-7.58111710479529,0.22108833966685393,5,0.03000068664550426,-0.15999889373779652,-0.6599993705749547,-1.0649995803833043,-0.149999618530277,0,-0.004804371742649138,1.533314683891969,29.1299991607666,-1.0833187634110129,29.270000457763672,1.2000038146826781,29.0,-0.004804371742649138
10371,2021-05-04,29.07999992370605,29.270000457763672,28.959999084472656,29.20000076293945,3926500.0,-0.0020590071104704677,1.3846238491728065,2.3999618539007797,55.94405734315719,55.917246042414995,0.05907706075059238,-0.12915253548750982,-0.7707679335232775,-1.0828649873268326,12.063915901965956,0.3100013732910156,0.15087149996307758,0.08950023651122763,-0.33721198256214535,0.5162124555846006,-0.12385587302545886,0.3028563460479141,-0.6238720530964947,42.424356269686754,-16.68212041017906,0.21335610953668613,5,0.09000015258789418,-0.0999994277954066,-0.5525002479553187,-1.0050001144409144,0.0,1,-0.004470397562161832,-4.538477339085008,29.13999938964844,1.533314683891969,29.1299991607666,-1.0833187634110129,29.270000457763672,-0.004470397562161832
10372,2021-05-05,28.920000076293945,29.07999992370605,28.65999984741211,29.01000022888184,7489800.0,-0.005502058040986246,2.652181845322093,0.7499960263848345,48.73646781125929,55.40371865851084,0.15021988358824245,0.02587314805946761,-0.5769381773586097,-0.9315955485197804,11.670579781083253,0.42000007629394176,0.1806474483612135,-0.06649961471557475,-0.49433522009888975,0.36133599066774025,-0.28041741740723225,0.14741818797608275,-0.4421947447860326,32.50005960470162,-21.703183243461886,0.21391780269165814,5,0.1399993896484375,0.06000041961669922,-0.38000011444091797,-0.8450002670288086,0.4099998474121058,2,0.0034578278425281272,1.3846238491728065,29.07999992370605,-4.538477339085008,29.13999938964844,1.533314683891969,29.1299991607666,0.0034578278425281272
10373,2021-05-06,28.84000015258789,28.940000534057614,28.440000534057614,28.75,6139400.0,-0.0027662490835064224,2.4482649759281054,-0.9999999999999605,44.444460142782624,54.10417459129075,0.2380039540555039,0.12155644968820667,-0.46366283815889275,-0.8487448556761805,11.378897212438675,0.5,0.19417926198106983,-0.15249958038329936,-0.5677801711971284,0.2627810104305297,-0.3601398757902139,0.05514071502361517,0.7000007629394531,39.21570460737568,-11.019610963264107,0.20764029540691475,5,0.1099996566772461,0.1400003433227539,-0.24250030517578125,-0.7650003433227539,0.42000007629394887,3,0.005201096315417875,2.652181845322093,28.920000076293945,1.3846238491728065,29.07999992370605,-4.538477339085008,29.13999938964844,0.005201096315417875
10374,2021-05-07,29.25,29.420000076293945,28.670000076293945,28.68000030517578,5034600.0,0.014216360792054905,-1.542372223838619,6.3333192048488955,56.49124192472197,53.88278201126217,-0.17644151174561173,-0.2533920575351054,-0.818818008495608,-1.2528421627009436,11.574852493107244,0.75,0.13855368114054656,0.22700023651123047,-0.1683996840229227,0.6224001570453837,0.029300276244153878,0.42470019677830706,0.2680009078979495,79.41182520433911,28.1470979151744,0.1976999602670773,5,-0.3000001907348633,-0.26999950408935547,-0.6525001525878906,-1.1750001907348633,0.04999923706055043,4,-0.005811968420305957,2.4482649759281054,28.84000015258789,2.652181845322093,28.920000076293945,1.3846238491728065,29.07999992370605,-0.005811968420305957
10375,2021-05-10,29.479999542236328,29.70000076293945,29.34000015258789,29.420000076293945,4620200.0,0.007863232213207727,-2.272743035988281,0.10526227730856233,58.108102883448055,55.00430124896001,-0.4016485881584302,-0.4472534581156822,-0.9643791681643279,-1.4678775805987812,11.818684563531153,0.4500007629394496,0.15291008124165373,0.4194997787475572,-0.00039867504780133345,0.8393982325429157,0.20955055184987614,0.6294490056452382,-1.0399990081787145,82.53958883020542,30.598160453942313,0.20994922689767992,5,-0.4099988937377965,-0.4199991226196289,-0.9999995231628418,-1.4049997329711914,-0.7999992370605469,0,-0.01967435321276323,-1.542372223838619,29.25,2.4482649759281054,28.84000015258789,2.652181845322093,28.920000076293945,-0.01967435321276323
10376,2021-05-11,29.34000015258789,29.709999084472656,29.170000076293945,29.479999542236328,7080900.0,-0.004748961730744239,-1.2499980131766126,-2.3333439298089456,47.72729243129209,54.15348620806925,-0.21356207452752685,-0.27155894298174843,-0.7623937724313841,-1.318845395347303,12.408080924512713,0.5399990081787109,0.13866018354872978,0.24800033569335866,-0.15538521941898864,0.651385890805706,0.04630755813718679,0.44969311324953054,-0.8747996139526393,70.86619258235784,22.787840146049994,0.20169277755617362,5,-0.2650003433227539,-0.27500057220458984,-0.9125003814697266,-1.265000343322754,-0.7399997711181605,1,-0.011929119960786938,-2.272743035988281,29.479999542236328,-1.542372223838619,29.25,2.4482649759281054,28.84000015258789,-0.011929119960786938
10377,2021-05-12,28.60000038146973,29.43000030517578,28.60000038146973,29.3700008392334,5712800.0,-0.025221532626777732,-1.1558426760333225,5.500027247956378,43.90243416160102,52.22149689073427,0.5182279997468271,0.48213390802299116,0.024211679670020914,-0.5642842180036709,12.709109834518301,0.8299999237060511,0.09571846102767978,-0.48499946594237997,-0.9178842748878502,-0.05211465699690976,-0.7014418704151133,-0.26855706146964664,-0.08500790100098143,12.598427561970652,-36.55093929122065,0.21644240447273425,5,0.4749994277954066,0.46499919891357067,-0.08000040054321644,-0.5250005722045934,-0.9899997711181712,2,0.01678320055363769,-1.2499980131766126,29.34000015258789,-2.272743035988281,29.479999542236328,-1.542372223838619,29.25,0.01678320055363769
10378,2021-05-13,29.040000915527344,29.190000534057614,28.5,28.5,4394100.0,0.01538463385275679,-1.555553200808136,-0.7012994733739276,48.064534785706456,51.223973900572446,0.04712693167452997,0.04856115714320097,-0.3740703186675489,-0.9874959593487844,12.63460683746122,0.6900005340576136,0.12035954596825249,-0.04749898910522532,-0.47864772599495353,0.3836497477845029,-0.26307335755008765,0.168075379339637,0.6699981689453125,44.62820860419806,-3.856961806363479,0.21557436844486344,5,0.03499889373779297,0.02499866485595703,-0.4575009346008301,-0.965001106262207,-0.9200000762939453,3,0.00998619142686219,-1.1558426760333225,28.60000038146973,-1.2499980131766126,29.34000015258789,-2.272743035988281,29.479999542236328,0.00998619142686219
10379,2021-05-14,29.26000022888184,29.38999938964844,29.13999938964844,29.20000076293945,3000000.0,0.00757573369210407,-1.7777436343022934,0.11110993373742115,51.21211963580063,50.51452345775214,-0.17041322061596986,-0.17074102163313398,-0.5627968551375595,-1.1828698981786054,12.012467026223488,0.3499984741210973,0.11958678198753248,0.1665002822876005,-0.27101760044971,0.604018165024911,-0.05225865908105476,0.38525922365625576,0.42579887390136406,62.809983795406254,14.590481359120247,0.21875894136865487,5,-0.18500041961670277,-0.1950006484985387,-0.5925002098083532,-1.1850004196167028,-1.2700004577636754,4,0.0,-1.555553200808136,29.040000915527344,-1.1558426760333225,28.60000038146973,-1.2499980131766126,29.34000015258789,0.0
10380,2021-05-17,29.15999984741211,29.45000076293945,29.1299991607666,29.290000915527344,3953300.0,-0.003417648007091323,-2.3683946353998984,-2.166703754331053,54.340842520496274,50.33638847745648,-0.07518379865791402,-0.05131930482780689,-0.44300183113168146,-1.054743495364466,11.82105728693068,0.320001602172848,0.07363892120538296,0.052499866485597124,-0.3740341813142791,0.4790339142854734,-0.160767157414341,0.26576689038553525,0.5020832733154315,54.5454832058614,0.7521636866768304,0.21326702389993812,5,-0.08500003814697266,-0.0950002670288086,-0.44250011444091797,-1.0850000381469727,-1.3699989318847656,0,0.004801076487689571,-1.7777436343022934,29.26000022888184,-1.555553200808136,29.040000915527344,-1.1558426760333225,28.60000038146973,0.004801076487689571
10381,2021-05-18,29.32999992370605,29.45000076293945,29.190000534057614,29.29999923706055,5142000.0,0.005829906624948977,-1.0800177003302962,-0.2307726165673329,55.205045989965,51.05511938620157,-0.23020001090193531,-0.20588482309978673,-0.5927579845506656,-1.189275964125553,11.708099424370344,0.2900009155273402,0.05488077049309936,0.20599994659423615,-0.2284818687444421,0.6404817619329144,-0.011240961075102973,0.4232408542635753,0.30884153460693753,87.3683428566839,28.942184926519033,0.21724090766933848,5,-0.2550001144409144,-0.26500034332275035,-0.6424999237060511,-1.2550001144409144,-1.3999996185302699,1,-0.02216159632530057,-2.3683946353998984,29.15999984741211,-1.7777436343022934,29.26000022888184,-1.555553200808136,29.040000915527344,-0.02216159632530057
10382,2021-05-19,29.3700008392334,29.420000076293945,28.88999938964844,29.28000068664551,6679500.0,0.0013638225581793506,4.578994920392678,2.99993642316799,51.700686450755704,51.86136675375413,-0.2231187935480321,-0.2666449107306441,-0.5784277578548185,-1.2004018236979483,10.947037421376479,0.5300006866455043,0.03405808336187732,0.25050077438354634,-0.17099897079835813,0.6720005195654508,0.03975090179259411,0.4612506469744986,0.2460637899133289,91.57896216224933,36.097293231967285,0.2107498725909517,5,-0.2650012969970703,-0.2950010299682617,-0.7275009155273438,-1.2950010299682617,-1.070001602172848,2,-0.02621724330137154,-1.0800177003302962,29.32999992370605,-2.3683946353998984,29.15999984741211,-1.7777436343022934,29.26000022888184,-0.02621724330137154
10383,2021-05-20,29.34000015258789,29.57999992370605,29.290000915527344,29.35000038146973,5401900.0,-0.0010214738096102627,-4.272771410240784,-0.11111346585856122,53.71026497319265,51.55236931469532,-0.1282178775733307,-0.21705698600494827,-0.4991271232764589,-1.1431637540058226,10.16435693722421,0.2899990081787074,0.02252760934193887,0.2010001182556138,-0.22355660817374456,0.6255568446849722,-0.011278244959065375,0.413278481470293,0.253743183975903,65.21745139720106,9.626213820658819,0.21227836321467977,5,-0.2350006103515625,-0.2650003433227539,-0.7125000953674316,-1.265000343322754,-1.0900001525878906,3,-0.058963855938621745,4.578994920392678,29.3700008392334,-1.0800177003302962,29.32999992370605,-2.3683946353998984,29.15999984741211,-0.058963855938621745
10384,2021-05-21,29.5,29.54999923706055,29.309999465942386,29.38999938964844,4152400.0,0.005453300837764186,1.2857220708446093,-10.99980926949793,56.04027962503306,51.32261117487143,-0.2782911589158452,-0.36920835217638626,-0.5988918721456074,-1.2804674910574612,9.529709780532555,0.23999977111816406,0.054222801693939005,0.3439999580383315,-0.11028489212500858,0.7982848082016716,0.11685753295666146,0.5711423831200015,0.07999992370605113,88.4058171324007,30.964748697609977,0.22714242508166926,5,-0.3950004577636719,-0.4250001907348633,-0.8650002479553223,-1.4250001907348633,-1.7299995422363281,4,-0.046779632568359375,-4.272771410240784,29.34000015258789,4.578994920392678,29.3700008392334,-1.0800177003302962,29.32999992370605,-0.046779632568359375
10385,2021-05-24,29.45000076293945,29.729999542236328,29.43000030517578,29.65999984741211,2925900.0,-0.0016948893918831143,-1.399993896484375,-1.9090719933417502,56.228971797564114,52.26724221556832,-0.2603760794219063,-0.31404549357038647,-0.5041155753481874,-1.2086308166199196,8.73456725942486,0.2999992370605469,0.10945338157457485,0.28050069808959677,-0.1924509169073616,0.7534523130865551,0.04402489059111758,0.516976505588076,-0.9500007629394496,66.66681804351423,7.023597240042498,0.2364758074984799,5,-0.3350009918212855,-0.3650007247924769,-0.7250008583068812,-1.3750009536743129,-1.480001449584961,0,-0.04957558417650654,1.2857220708446093,29.5,-4.272771410240784,29.34000015258789,4.578994920392678,29.3700008392334,-0.04957558417650654
10386,2021-05-25,29.11000061035156,29.53000068664551,29.10000038146973,29.45000076293945,4010000.0,-0.011544996393200613,-1.388886534141577,1.6190554041779925,53.01588185820581,53.27984751519107,0.048687667161363635,0.045620674859129906,-0.13977449543763854,-0.8531791007262868,8.51180209044976,0.43000030517578125,0.08632873403049146,-0.07049951553345224,-0.5259911236140056,0.3849920925471011,-0.29824531957372713,0.15724628850682265,-0.5854006195068315,26.190616754691572,-35.36230748374332,0.22774580404027644,5,0.004999160766605115,-0.02500057220458629,-0.3400006294250453,-1.0350008010864222,-0.8500003814697195,1,-0.04534523075052155,-1.399993896484375,29.45000076293945,1.2857220708446093,29.5,-4.272771410240784,29.34000015258789,-0.04534523075052155
10387,2021-05-26,29.149999618530273,29.21999931335449,29.0,29.11000061035156,3323200.0,0.0013740641477173465,1.444458573078651,-0.11764408890485624,54.983916321943404,54.04866768588406,0.10606442678561834,0.018377681738733997,-0.15607779859097803,-0.8870770564617914,8.489561137797674,0.21999931335448863,0.037481820542392796,-0.03800048828124858,-0.48585381604016575,0.4098528394776686,-0.26192715216070894,0.18592617559821178,-0.601291636657713,20.54790583440023,-42.019932624664506,0.2239266638794594,5,0.15999984741210938,-0.06499958038330078,-0.27499961853027344,-1.0749998092651367,-0.8999996185302734,2,-0.041852464127613676,-1.388886534141577,29.11000061035156,-1.399993896484375,29.45000076293945,1.2857220708446093,29.5,-0.041852464127613676
10388,2021-05-27,29.04999923706055,29.28000068664551,29.03000068664551,29.270000457763672,6088200.0,-0.0034305448637520497,1.0833187634108896,-5.500166897143097,46.428556831511656,53.517160707629735,0.2320329643586092,0.10651196702258048,-0.024028592604377508,-0.7715955351912207,7.8787615790712335,0.25,0.03100445349948089,-0.12700080871581676,-0.5771750488466978,0.32317343141506427,-0.35208792878125905,0.09808631134962553,-0.47766542398071365,6.849214851201071,-51.37430869752862,0.22508712006544124,5,0.2600002288818324,0.03500080108642223,-0.0699992179870641,-0.9749994277954137,-0.8799991607666051,3,-0.02581755661608376,1.444458573078651,29.149999618530273,-1.388886534141577,29.11000061035156,-1.399993896484375,29.45000076293945,-0.02581755661608376
10389,2021-05-28,29.11000061035156,29.26000022888184,28.979999542236328,29.209999084472656,3727600.0,0.0020654518026446134,1.7999961853172224,0.4545359966708516,42.96580263083456,52.25326738655622,0.165970063451077,0.04736390503132881,-0.10446047353843468,-0.8160887214593657,7.143696839322707,0.28000068664551137,0.09813989305442306,-0.06599950790405629,-0.5167018521629849,0.38470283635487235,-0.2913506800335206,0.15935166422540803,-0.5145134826885922,17.333475748697445,-36.252162280200245,0.22535117212946382,5,0.19999885559082387,-0.02500057220458629,-0.1175003051757777,-1.0350008010864222,-0.9500007629394496,4,-0.029543132680173834,1.0833187634108896,29.04999923706055,1.444458573078651,29.149999618530273,-1.388886534141577,29.11000061035156,-0.029543132680173834
10390,2021-06-01,29.0,29.25,28.8799991607666,29.149999618530273,4022800.0,-0.003778791069912968,1.1142882055138663,1.5000190737773176,43.461541283057606,50.948433530233174,0.28037202450888543,0.15424664478739558,-0.013366015934778375,-0.6990457044514322,6.277793448276579,0.37000083923339844,0.11962098591677517,-0.16900014877319336,-0.6263563643226107,0.28835606677622394,-0.397678256547902,0.05967795900151529,-0.3818226240455651,18.46162423559505,-31.577499279673763,0.22867810777470848,6,0.30499935150146484,0.08500003814697266,0.05000019073486328,-0.9250001907348633,-0.8400001525878906,1,-0.04241377731849405,1.7999961853172224,29.11000061035156,1.0833187634108896,29.04999923706055,1.444458573078651,29.149999618530273,-0.04241377731849405
10391,2021-06-02,28.95000076293945,29.10000038146973,28.81999969482422,29.0,4528000.0,-0.0017241116227776354,1.2400054931640272,0.33332909477006045,59.162305233420135,51.77750228386255,0.3026239116426659,0.20449170720945276,0.033520002689865436,-0.6363154495280945,5.785221416579738,0.28000068664551137,0.11135804645833502,-0.21249942779541442,-0.678789277652001,0.2537904220611722,-0.4456443527237077,0.020645497132878887,-0.3095869436593759,28.261040829610945,-25.418809669743684,0.23314492492829325,6,0.32499885559082387,0.13499927520752308,0.14499950408935902,-0.8750009536743129,-0.5100002288818359,2,-0.03385151722826607,1.1142882055138663,29.0,1.7999961853172224,29.11000061035156,1.0833187634108896,29.04999923706055,-0.03385151722826607
10392,2021-06-03,29.020000457763672,29.15999984741211,28.809999465942386,28.8799991607666,4076200.0,0.0024179513982547363,-1.499996594028689,-2.800068665598336,49.35063487423892,51.29309893953436,0.19864522872915558,0.15006165610300926,-0.022724735271147267,-0.694165529408977,5.955143500408578,0.350000381469723,0.09977191309123157,-0.14749975204467702,-0.604900745980693,0.30990124189133894,-0.37620024901268323,0.08120074492332918,-0.3577949240244749,44.68094604246402,-9.72484321518455,0.22870049696800732,6,0.2499990463256836,0.06499958038330078,-0.010000228881835938,-0.9450006484985352,-0.6499996185302734,3,-0.026188842759942488,1.2400054931640272,28.95000076293945,1.1142882055138663,29.0,1.7999961853172224,29.11000061035156,-0.026188842759942488
10393,2021-06-04,28.989999771118164,29.10000038146973,28.95000076293945,29.06999969482422,3676800.0,-0.001033793458727561,1.1428318415280374,-0.571422732660318,39.9999999999999,49.51084564786401,0.19419940100452138,0.20224534870011013,0.025801570918247307,-0.6514276649465494,6.469188009419906,0.14999961853028054,0.06958362003443597,-0.18500041961669922,-0.6243539046693769,0.25435306543597846,-0.40467716214303806,0.03467632290963962,-0.306438357209025,39.99999999999921,-12.791541369809039,0.21967674252633893,6,0.2799997329711914,0.0950002670288086,0.02250051498413086,-0.9149999618530273,-1.0599994659423828,4,-0.025526035769596778,-1.499996594028689,29.020000457763672,1.2400054931640272,28.95000076293945,1.1142882055138663,29.0,-0.025526035769596778
10394,2021-06-07,29.07999992370605,29.15999984741211,29.01000022888184,29.059999465942386,3840700.0,0.003104524087563121,-1.5000158947135072,-0.25000596047007306,47.01493280876567,48.487063537997514,0.04286459058414138,0.10419851546195957,-0.05423893266974389,-0.7309120745187379,6.136876196772782,0.1700000762939453,0.05046609959117632,-0.0865002632141163,-0.526321909119158,0.3533213826909254,-0.30641108616663715,0.13341055973840454,-0.37550974723036745,61.36366591962157,8.430715889275447,0.21991082295252068,6,0.09000015258789773,0.0050001144409215215,-0.06749963760375621,-1.0050001144409144,-1.0100002288818324,0,-0.03129297970424938,1.1428318415280374,28.989999771118164,-1.499996594028689,29.020000457763672,1.2400054931640272,28.95000076293945,-0.03129297970424938
10395,2021-06-08,28.899999618530273,29.149999618530273,28.75,29.07999992370605,5936900.0,-0.00618983169353593,1.5,-8.999809269505214,34.07408977239021,46.38241997290689,0.15270075192465882,0.251408604205416,0.11642624171221883,-0.5435713524962367,5.513558087170456,0.39999961853027344,0.01984659944277567,-0.23750057220458842,-0.666643007784895,0.1916418633757182,-0.4520717899947435,-0.022929354414433334,-0.17499925473937594,36.58528642804641,-11.496448369732654,0.21457121779015395,6,0.11500072479248047,0.18500041961669922,0.11250066757202148,-0.8249998092651367,-0.6900005340576172,1,-0.025605528750377138,-1.5000158947135072,29.07999992370605,1.1428318415280374,28.989999771118164,-1.499996594028689,29.020000457763672,-0.025605528750377138
10396,2021-06-09,28.989999771118164,29.09000015258789,28.420000076293945,28.479999542236328,6790000.0,0.003114192172175123,-1.1269872025818874,-2.83332980121228,36.428548073307425,44.320712389725124,0.049046098896301515,0.14107589520266828,0.02471429319732721,-0.6275492611710156,5.498297961256959,0.6700000762939453,-0.03391437994184443,-0.1300004005432136,-0.552872900541491,0.29287209945506376,-0.3414366505423523,0.08143584945592508,0.7399997711181641,77.02700961149358,33.02439574089886,0.2114362499991379,6,-0.1399993896484375,0.08500003814697266,0.08500051498413086,-0.9149999618530273,-0.39999961853027344,2,-0.02863055985716001,1.5,28.899999618530273,-1.5000158947135072,29.07999992370605,1.1428318415280374,28.989999771118164,-0.02863055985716001
10397,2021-06-10,29.07999992370605,29.28000068664551,28.96999931335449,29.07999992370605,6032700.0,0.003104524087563121,-1.8181786655570074,0.0,41.09588862136655,43.728193699708996,-0.058030222996048764,0.09368308480488352,-0.06630952579472549,-0.716690867625065,6.090431986111962,0.31000137329102273,-0.08727859416587336,-0.06400022506714365,-0.41013093614545326,0.28213048601116597,-0.23706558060629845,0.10906513047201116,0.6237996292114296,76.74411383758199,33.96166261323333,0.17306535553915417,6,-0.22999954223632457,-0.005000114440914416,-0.004999637603756213,-1.0050001144409144,-1.0699996948242116,3,-0.02200823216394543,-1.1269872025818874,28.989999771118164,1.5,28.899999618530273,-1.5000158947135072,29.07999992370605,-0.02200823216394543
10398,2021-06-11,29.32999992370605,29.3700008392334,29.01000022888184,29.11000061035156,6016800.0,0.008596973887754267,1.399994913756301,100.0,44.51613062005997,43.90045236517848,-0.29517616558371174,-0.14069021777826052,-0.30703456904488746,-0.9575039887339294,6.436538282914945,0.36000061035155895,-0.10052109854088087,0.17149982452392365,-0.18053361676795632,0.5235332658158036,-0.004516896122016334,0.34751654516986363,0.34812363967895976,95.78938069443458,56.349920764196156,0.17601672064594026,6,-0.43499946594237926,-0.2550001144409144,-0.30999994277953746,-1.2550001144409144,-1.1299991607666016,4,-0.03273096102863371,-1.8181786655570074,29.07999992370605,-1.1269872025818874,28.989999771118164,1.5,28.899999618530273,-0.03273096102863371
10399,2021-06-14,29.26000022888184,29.440000534057614,29.1299991607666,29.32999992370605,4833000.0,-0.0023866244461744346,1.1379337560180227,-0.3181814241002599,43.94903375274727,43.954618195144,-0.22536047991276575,-0.07451072665395486,-0.22612544588568895,-0.8759167763191336,7.064490182756303,0.3100013732910121,-0.12663890877174566,0.101500129699712,-0.25053331159216796,0.45353357099159197,-0.07451659094622798,0.277516850345652,0.39296086476134917,82.35291917707357,44.44255490136758,0.17601672064594026,6,-0.32999992370605824,-0.18500041961670277,-0.29500007629394887,-1.1850004196167028,-1.1700000762939489,0,-0.0454545424915358,1.399994913756301,29.32999992370605,-1.8181786655570074,29.07999992370605,-1.1269872025818874,28.989999771118164,-0.0454545424915358
10400,2021-06-15,29.29999923706055,29.489999771118164,29.11000061035156,29.20000076293945,3232400.0,0.0013670200911082286,-1.7142915531334715,-1.4285558583108733,57.480258197841955,43.767724080079766,-0.24398724802787441,-0.1090759386452369,-0.2558147898499037,-0.9006249492454863,7.556151569342795,0.3799991607666051,-0.11279440970615795,0.13449916839600107,-0.22318213588788183,0.49218047267988396,-0.044341483745938604,0.31333982053794074,0.3283026362356516,82.24293567776884,41.08000864118685,0.17884065214194075,6,-0.34499931335449574,-0.2249994277954137,-0.3349990844726598,-1.2249994277954137,-1.2299995422363317,1,-0.04197950765406666,1.1379337560180227,29.26000022888184,1.399994913756301,29.32999992370605,-1.8181786655570074,29.07999992370605,-0.04197950765406666
10401,2021-06-16,28.68000030517578,29.3799991607666,28.65999984741211,29.3700008392334,4524300.0,-0.02116037365286183,1.0281751436561601,-6.900110627908261,37.2973184745749,42.42846670233931,0.37289869030277245,0.48457421054688865,0.37072573184237,-0.2697432304675935,8.427728051669693,0.7199993133544922,-0.10783159306551582,-0.45299978256225515,-0.8621633558617141,-0.04383620926279619,-0.6575815692119846,-0.24841799591252567,0.9241355321803759,2.4096939279665595,-39.652318753232066,0.20458178664972929,6,0.27499961853027344,0.39499950408935547,0.38500022888183594,-0.6050004959106445,-0.42000007629394176,2,-0.016387769027265464,-1.7142915531334715,29.29999923706055,1.1379337560180227,29.26000022888184,1.399994913756301,29.32999992370605,-0.016387769027265464
10402,2021-06-17,28.60000038146973,28.82999992370605,28.46999931335449,28.6200008392334,5129400.0,-0.0027893975890792566,-1.5714091088676614,0.02898614823680444,37.70494878820806,42.173461012140216,0.43254278089160536,0.5311628603196645,0.44712348603048824,-0.1838457190679499,9.153475932180607,0.3600006103515625,-0.09918595728598945,-0.4944996833801234,-0.9518363062814217,-0.037163060478825116,-0.7231679948307708,-0.26583137192947603,0.9804527406651822,12.745197036505793,-32.375952668489475,0.22866831145064845,6,0.3549995422363246,0.4749994277954066,0.46999931335448863,-0.5250005722045934,-0.22999954223633168,3,-0.0003496583478480586,1.0281751436561601,28.68000030517578,-1.7142915531334715,29.29999923706055,1.1379337560180227,29.26000022888184,-0.0003496583478480586
10403,2021-06-18,27.61000061035156,28.459999084472656,27.59000015258789,28.440000534057614,9834700.0,-0.03461537615082,1.0000043847244804,41.49904634751834,22.826070430964236,39.48580963682895,1.3479555762230255,1.459752297355653,1.4309695749064808,0.8041193217705676,10.728306165820364,1.0100002288818395,-0.15616625776105408,-1.3979994773864775,-2.191037361009588,-0.6049615937633668,-1.7945184191980346,-1.0014805355749203,1.9472434508665337,1.0526558831174653,-45.61782455322737,0.3965189418115562,6,0.9299993515014684,1.0499992370605504,1.4599990844726598,0.649999618530277,1.1299991607666051,4,0.014487490390721502,-1.5714091088676614,28.60000038146973,1.0281751436561601,28.68000030517578,-1.7142915531334715,29.29999923706055,0.014487490390721502
10404,2021-06-21,28.1200008392334,28.149999618530273,27.670000076293945,27.729999542236328,5373100.0,0.01847157615384587,1.1333367241839707,-0.4698811239110302,36.07595356930953,39.708238947597756,0.7682482841333957,0.8865172672440593,0.9231940666314173,0.30221456118347945,12.388242182157155,0.5399990081787145,-0.1877053380742737,-0.8189992904663086,-1.6698288572434237,0.03183027631080648,-1.2444140738548661,-0.39358450707775106,1.3585534656394849,27.89477858187597,-21.42092764683852,0.425414783388557,6,0.4199991226196289,0.5399990081787109,0.9499988555908203,0.2649993896484375,0.4699993133544922,0,0.0028449474153084964,1.0000043847244804,27.61000061035156,-1.5714091088676614,28.60000038146973,1.0281751436561601,28.68000030517578,0.0028449474153084964
10405,2021-06-22,27.989999771118164,28.25,27.979999542236328,28.1299991607666,4638600.0,-0.004623081942937035,-2.375008940705243,-0.3589716001623686,35.18516883274381,39.570085698646245,0.8443873796294206,0.9502503168846204,1.0510536826853851,0.4343681766572054,13.882203211061212,0.2700004577636719,-0.20836126371981578,-0.8760003089904771,-1.790385568022991,0.03838495004203679,-1.333192938506734,-0.41880767947422015,1.4130123676633204,22.346359785822745,-28.40852704870063,0.45719262951625744,6,0.5500001907348633,0.6700000762939453,1.0799999237060547,0.44500064849853516,0.6000003814697266,1,0.003572718195336,1.1333367241839707,28.1200008392334,1.0000043847244804,27.61000061035156,-1.5714091088676614,28.60000038146973,0.003572718195336
10406,2021-06-23,27.790000915527344,27.989999771118164,27.71999931335449,27.940000534057614,4170300.0,-0.007145368246740502,1.1600201417552602,1.0714305177111463,31.75074284744032,38.53173616821,0.9568930388969008,1.102830337496485,1.2471877031160297,0.6427233228978935,15.409412988042806,0.2700004577636754,-0.25725314782953745,-1.0099991798400865,-2.0341902488666044,0.014191889186431439,-1.5220947143533436,-0.4979036453268293,1.540490743806398,16.12909676258278,-33.932008858351935,0.5120955345132585,6,0.7499990463256836,0.8699989318847656,1.279998779296875,0.7449989318847656,0.5799999237060547,2,0.01007552249271182,-2.375008940705243,27.989999771118164,1.1333367241839707,28.1200008392334,1.0000043847244804,27.61000061035156,0.01007552249271182
10407,2021-06-24,27.93000030517578,27.979999542236328,27.71999931335449,27.85000038146973,3241600.0,0.00503776124635591,1.8889171461572276,-0.5333341810459816,34.77011226508215,37.44884523987913,0.7114251313571849,0.9135853273756851,1.1039034391490397,0.5075083356274384,16.81645737194947,0.2600002288818395,-0.272527293636287,-0.8089998245239265,-1.889211786705438,0.2712121376575851,-1.3491058056146805,-0.26889384343317246,1.3308716938881275,39.08052528884309,-11.747073718822925,0.5401059810907556,6,0.6099996566772461,0.7299995422363281,1.1399993896484375,0.6049995422363281,0.529998779296875,3,0.011815249556044849,1.1600201417552602,27.790000915527344,-2.375008940705243,27.989999771118164,1.1333367241839707,28.1200008392334,0.011815249556044849
10408,2021-06-25,28.29999923706055,28.31999969482422,27.809999465942386,27.809999465942386,4665200.0,0.013247365837522063,-1.0816345596163357,6.125002980235353,39.62764055169107,36.96869043976177,0.20110387200096014,0.5107012553934069,0.7267918455934215,0.14625030016241425,18.07742273108825,0.5100002288818324,-0.29243271844815766,-0.4015008926391559,-1.488307056962082,0.6853052716837702,-0.9449039748006172,0.14190218952230538,0.8940378881443181,96.92300469208094,45.468939448132645,0.5434030821614624,6,0.24000072479247692,0.36000061035155895,0.790000438690182,0.23500061035155895,0.26000022888183594,4,0.0024735549137815394,1.8889171461572276,27.93000030517578,1.1600201417552602,27.790000915527344,-2.375008940705243,27.989999771118164,0.0024735549137815394
10409,2021-06-28,28.25,28.43000030517578,28.15999984741211,28.399999618530273,3125600.0,-0.0017667575409356928,1.5714207863688794,-0.3061218134612166,41.046825731689836,35.14275349907821,0.10366998789135096,0.5196085225135327,0.7641151019373211,0.20558677507936096,19.188316932458616,0.2700004577636719,-0.33246150043828493,-0.4085000991821275,-1.4953062317302361,0.6783060333659812,-0.9519031654561836,0.13490296709192862,0.8798756463001887,74.64787975661203,20.432595367802477,0.5434030662740549,6,0.2349996566772461,0.4099998474121094,0.8399996757507324,0.2849998474121094,0.18000030517578125,0,0.017345124641350962,-1.0816345596163357,28.29999923706055,1.8889171461572276,27.93000030517578,1.1600201417552602,27.790000915527344,0.017345124641350962
10410,2021-06-29,27.770000457763672,28.35000038146973,27.68000030517578,28.20000076293945,3851200.0,-0.01699113423845411,-1.1967193636341011,2.8666759915058955,34.82585931624787,34.868146925930766,0.3842204580236981,0.9515197567149869,1.2339815424407092,0.6904708090831058,20.397288617649565,0.6700000762939489,-0.41661645116055723,-0.8269996643066406,-1.9701822433728289,0.31618291475954763,-1.3985909538397365,-0.2554083747735447,1.2982801687880254,12.000020345052082,-37.70506346985654,0.5715912895330945,6,0.4399995803833008,0.8899993896484375,1.3199992179870605,0.7649993896484375,1.090000152587887,1,0.029528256438864142,1.5714207863688794,28.25,-1.0816345596163357,28.29999923706055,1.8889171461572276,27.93000030517578,0.029528256438864142
10411,2021-06-30,27.96999931335449,28.03000068664551,27.75,27.84000015258789,3990000.0,0.007201975235650471,1.2399884034087523,-0.302323415127476,36.56171460292451,34.741120905343706,0.08148566887360076,0.7107792376126874,1.0220960890989197,0.4970480121438676,21.54007914587362,0.28000068664551137,-0.5001511957502878,-0.5780007362365751,-1.7413096161358084,0.5853081436626582,-1.1596551761861917,0.003653703713041523,1.0391500942386571,38.666534423827656,-7.303590077215901,0.5816544399496174,6,0.0550003051757848,0.5900011062622106,1.1300005912780797,0.620000839233402,1.2600002288818395,2,0.02216663762795945,-1.1967193636341011,27.770000457763672,1.5714207863688794,28.25,-1.0816345596163357,28.29999923706055,0.02216663762795945
10412,2021-07-01,28.26000022888184,28.3700008392334,27.8799991607666,28.059999465942386,4416200.0,0.010368284685258633,1.3333303058101593,1.5384773390848023,37.17025007798655,36.33491864390174,-0.2925845877894453,0.38042631244185543,0.7085039217092479,0.21537625789068215,22.580672178087966,0.4900016784667969,-0.6144761987548719,-0.24999980926513388,-1.397940331909922,0.8979407133796542,-0.8239700705875279,0.32397045205726016,0.6923832085110959,77.33332316080777,36.1090972361397,0.5739702613223943,7,-0.2100000381469762,0.27999973297118785,0.8399996757507289,0.4149999618530238,0.7800006866455043,3,0.003892449025500566,1.2399884034087523,27.96999931335449,-1.1967193636341011,27.770000457763672,1.5714207863688794,28.25,0.003892449025500566
10413,2021-07-02,28.25,28.29999923706055,28.09000015258789,28.229999542236328,2602100.0,-0.00035386513803414843,2.5000158947132705,0.10000190734135689,37.71287731092284,36.51679905963655,-0.20367154609103721,0.35009462105063704,0.710751580337309,0.23245468581431794,23.677500150795545,0.2099990844726598,-0.6503107986691958,-0.22300004959106445,-1.3533670742794648,0.9073669750973359,-0.7881835619352628,0.34218346275313394,0.6478881060007353,75.99995930989584,38.326776764377854,0.5651835123442001,7,-0.19499969482421875,0.28999996185302734,0.9474997520446777,0.6350002288818359,0.6599998474121094,4,0.007433595910536495,1.3333303058101593,28.26000022888184,1.2399884034087523,27.96999931335449,-1.1967193636341011,27.770000457763672,0.007433595910536495
10414,2021-07-06,28.170000076293945,28.3799991607666,27.709999084472656,28.309999465942386,3899200.0,-0.002831855706408981,3.7857356948228884,-6.999809269502371,36.3855385140039,36.65017346866545,-0.12944600099631742,0.37779378215716264,0.7751395525660243,0.3173831065330859,25.226389182208734,0.6700000762939453,-0.6884370008654699,-0.2574999809265144,-1.3578511976240542,0.8428512357710254,-0.8076755892752843,0.2926756274222555,0.6755725115702766,70.00008174364648,36.396391730597074,0.5501756083487696,7,-0.11499977111816406,0.36999988555908203,1.0274996757507324,0.8099994659423828,1.039999008178711,1,0.013844493737741992,2.5000158947132705,28.25,1.3333303058101593,28.26000022888184,1.2399884034087523,27.96999931335449,0.013844493737741992
10415,2021-07-07,28.15999984741211,28.20000076293945,27.8799991607666,28.020000457763672,2943600.0,-0.0003549956994942649,1.909089332778533,-0.9999999999999746,42.65535475097231,37.86179701350234,-0.10370051625329424,0.34731982555819485,0.7684449686381036,0.33421975745155663,26.22334464432776,0.320001602172848,-0.5865891089416948,-0.2305002212524414,-1.3135846417521577,0.8525841992472749,-0.7720424315022996,0.31104198899741675,0.6353498430410589,67.16428532793583,28.391409224771778,0.5415422102498576,7,-0.10499954223632812,0.38000011444091797,1.0374999046325684,0.8450002670288086,0.9200000762939418,2,0.00958808448958437,3.7857356948228884,28.170000076293945,2.5000158947132705,28.25,1.3333303058101593,28.26000022888184,0.00958808448958437
10416,2021-07-08,28.15999984741211,28.18000030517578,27.90999984741211,28.01000022888184,2916500.0,0.0,1.8421020930582743,1.0714305177111463,43.64160559195385,38.84751849426586,-0.05106697731208243,0.29718700521013375,0.7607549715871116,0.34000788865716913,26.57257908814795,0.2700004577636719,-0.5571722397115195,-0.1890002250671401,-1.238448883248303,0.8604484331140227,-0.7137245541577215,0.3357241040234413,0.5871358615264484,67.16428532793583,24.062265646300084,0.5247243290905813,7,-0.10499954223632812,0.38000011444091797,1.0349998474121094,0.9600000381469727,1.25,3,0.024857981773170224,1.909089332778533,28.15999984741211,3.7857356948228884,28.170000076293945,2.5000158947132705,28.25,0.024857981773170224
10417,2021-07-09,28.440000534057614,28.45000076293945,28.1299991607666,28.21999931335449,3634600.0,0.00994320625577827,1.6666613685130436,1.466678534643932,65.09091817052533,41.67677156302522,-0.2806271922207273,-0.0350144388817597,0.4726131782549139,0.06748228580172011,27.246045059324086,0.320001602172848,-0.5040508286747141,0.12300043106078817,-0.8701145143008482,1.1161153764224245,-0.3735570416200318,0.6195579037416081,0.26084975262691756,98.64862078386696,48.152787408588225,0.4965574726808187,7,-0.37499999999999645,0.09999942779541371,0.7399992942810094,0.6799993515014684,0.9099998474121165,4,0.027777742381990045,1.8421020930582743,28.15999984741211,1.909089332778533,28.15999984741211,3.7857356948228884,28.170000076293945,0.027777742381990045
10418,2021-07-12,28.3700008392334,28.440000534057614,28.1200008392334,28.34000015258789,2983000.0,-0.0024613113048429502,2.7647006024976193,0.13636600083229297,55.41126113034057,43.27281994065308,-0.22311662353905604,-0.04281838853982123,0.5247862583846299,0.1436678877365125,28.22880937447979,0.3199996948242152,-0.41596547020849783,0.10100069046020366,-0.771428185121124,0.9734295660415313,-0.33521374733046017,0.5372151282508675,0.286415442087268,89.18922402016672,34.354222603063484,0.4362144377906632,7,-0.30500030517578125,0.1699991226196289,0.8074989318847656,0.6149988174438477,0.9699993133544922,0,0.023616498289537935,1.6666613685130436,28.440000534057614,1.8421020930582743,28.15999984741211,1.909089332778533,28.15999984741211,0.023616498289537935
10419,2021-07-13,27.93000030517578,28.35000038146973,27.899999618530273,28.31999969482422,3493800.0,-0.015509359218951135,-1.0000000000000158,-12.99968211583699,48.854970723621236,44.8316100970279,0.18631097394959895,0.3082364639883082,0.9459931376881485,0.5921486802496965,29.613917110838216,0.470001220703125,-0.35456259158081593,-0.2724998474121101,-1.0207993124216515,0.4757996175974313,-0.6466495799168825,0.10164988509266237,0.6837593309955743,8.772105941207036,-48.09991632932684,0.3741497325047709,7,0.14999961853027344,0.6099996566772461,1.2474994659423828,1.0549993515014648,1.25,1,0.03508770252518478,2.7647006024976193,28.3700008392334,1.6666613685130436,28.440000534057614,1.8421020930582743,28.15999984741211,0.03508770252518478
10420,2021-07-14,28.06999969482422,28.25,27.76000022888184,27.88999938964844,3463000.0,0.005012509420649458,-1.2272786384956373,-0.4615399663523521,55.46873137353073,46.93238973820636,0.10431111854612851,0.07522044492846547,0.788117027386388,0.46296677775804795,31.309452821652933,0.4899997711181605,-0.3332892295623324,-0.07100048065185405,-0.6133500691197717,0.47134910781606365,-0.3421752748858111,0.20017431358210303,0.5028095620037973,44.927424058558266,-16.391990963873802,0.27117479423395824,7,0.010000228881835938,0.4700002670288086,1.0575003623962402,0.9149999618530273,1.1200008392333949,2,0.04061273252734088,-1.0000000000000158,27.93000030517578,2.7647006024976193,28.3700008392334,1.6666613685130436,28.440000534057614,0.04061273252734088
10421,2021-07-15,28.209999084472656,28.28000068664551,27.959999084472656,27.96999931335449,4606800.0,0.004987509482383468,-1.4615486190074733,1.33332980121227,55.46873137353073,48.96555432660016,0.0021633753313921034,-0.10729681465898011,0.6334334010189409,0.3379022280800399,32.05096054231622,0.3200016021728551,-0.3130487474360031,0.09249897003173757,-0.3888093923967588,0.573807332460234,-0.1481552111825124,0.33315315124598754,0.32349780818575624,65.21717497007693,1.039882538335533,0.24065418121424903,7,-0.12999916076660156,0.3300008773803711,0.840001106262207,0.7750005722045898,1.5300006866455078,3,0.03084015836470777,-1.2272786384956373,28.06999969482422,-1.0000000000000158,27.93000030517578,2.7647006024976193,28.3700008392334,0.03084015836470777
10422,2021-07-16,28.59000015258789,28.739999771118164,28.170000076293945,28.26000022888184,4317600.0,0.013470438867344559,-1.2352919177072932,1.3750009934116585,55.64204182808619,50.95768371739609,-0.3644279489310449,-0.5144622345305194,0.2480190471021686,-0.024802690946593486,31.99958954384008,0.5699996948242188,-0.20838891675670368,0.47300004959106445,-0.0062140091428801725,0.9522141083250091,0.23339302022409214,0.7126070789580368,-1.0,84.69390932693912,23.64010259805798,0.23960702936697303,7,-0.36500072479248047,-0.05000019073486328,0.372499942779541,0.4849996566772461,0.600000381469723,4,0.028681346290583942,-1.4615486190074733,28.209999084472656,-1.2272786384956373,28.06999969482422,-1.0000000000000158,27.93000030517578,0.028681346290583942
10423,2021-07-19,28.01000022888184,28.60000038146973,27.739999771118164,28.38999938964844,5057800.0,-0.02028681079435224,1.1499984502814615,-1.1515128746062604,46.12903642604754,52.04029459651205,0.198860093678757,0.10228538199592663,0.8183334562209019,0.5691366293663442,30.898609448869717,0.860000610351566,-0.1334412029125538,-0.12699985504150035,-0.5468292802272536,0.2928295701442529,-0.336914567634377,0.08291485755137629,-0.39700008392334496,27.000045776367543,-30.99850960310001,0.20991471259287656,7,0.22999954223632457,0.5299997329711879,0.9524998664855922,1.0649995803832972,1.2199993133544886,0,0.04784006217915637,-1.2352919177072932,28.59000015258789,-1.4615486190074733,28.209999084472656,-1.2272786384956373,28.06999969482422,0.04784006217915637
10424,2021-07-20,28.20000076293945,28.479999542236328,27.989999771118164,28.03000068664551,4377400.0,0.006783310692789479,-2.919968261960892,-0.4473696098459375,57.65124724249106,53.70650487334747,0.015156564475688583,-0.08581419694107595,0.6074379933210601,0.4023054256208205,29.738131021498315,0.48999977111816406,-0.0750261927564182,0.059000682830806284,-0.36167037419540193,0.4796717398570145,-0.1513348456822996,0.26933621134391217,-0.5644606254577624,46.00009918212855,-17.08096121880328,0.21033552851310477,7,0.03999900817871449,0.33999919891357777,0.7849993705749547,0.8749990463256871,1.019998550415039,1,0.04042550917752563,1.1499984502814615,28.01000022888184,-1.2352919177072932,28.59000015258789,-1.4615486190074733,28.209999084472656,0.04042550917752563
10425,2021-07-21,28.09000015258789,28.459999084472656,28.09000015258789,28.309999465942386,3028400.0,-0.0039007307579977946,-2.3636371517994155,-1.2941130271853907,52.205895243204274,54.6580926123753,0.1276022424058887,0.033795005494834385,0.6874199428633467,0.5478446445149388,28.824618359553096,0.3699989318847656,-0.020413347099172086,-0.05599994659423757,-0.4714589956928279,0.35945910250435276,-0.26372947114353096,0.15172957795505582,-0.432370822433473,35.000038146972656,-29.881724143474457,0.20772952454929428,7,0.14999961853027344,0.4499998092651367,0.9124999046325684,0.9849996566772461,0.9799995422363281,2,0.03880385000594133,-2.919968261960892,28.20000076293945,1.1499984502814615,28.01000022888184,-1.2352919177072932,28.59000015258789,0.03880385000594133
10426,2021-07-22,28.06999969482422,28.18000030517578,27.920000076293945,28.10000038146973,2715700.0,-0.0007120134444651427,1.7368368217637906,0.1363671830973844,46.12244230665919,52.55048418305684,0.14918165321159194,0.07994672603208386,0.6810637022711532,0.5924512182752792,27.624548675394767,0.26000022888183594,0.049297340083612085,-0.0900003433227532,-0.4725128760102635,0.2925121893647571,-0.2812566096665101,0.10125592302100372,-0.39072295585052785,32.99999237060547,-29.054791407165524,0.1912562663437556,7,0.1700000762939453,0.41499996185302734,0.945000171661377,1.005000114440918,1.1499996185302699,3,0.03990027970822929,-2.3636371517994155,28.09000015258789,-2.919968261960892,28.20000076293945,1.1499984502814615,28.01000022888184,0.03990027970822929
10427,2021-07-23,28.26000022888184,28.32999992370605,28.04999923706055,28.06999969482422,2380900.0,0.006768811404463726,-1.434773234262413,-6.333206179667497,50.19011820471564,51.97035719132074,-0.07715023536150056,-0.0886063201757672,0.4902269288738452,0.424419663019723,26.203889718331247,0.2800006866455007,0.08896793931395308,0.08350019454956481,-0.2854686081245532,0.45246899722368283,-0.1009842067874942,0.2679845958866238,-0.5595090292652607,60.4651265946312,0.1671130142142232,0.18448440133705973,7,-0.020000457763675428,-0.050000190734866834,0.7549996376037562,0.8149995803832972,0.9200000762939418,4,0.05237082555731054,1.7368368217637906,28.06999969482422,-2.3636371517994155,28.09000015258789,-2.919968261960892,28.20000076293945,0.05237082555731054
10428,2021-07-26,28.3700008392334,28.459999084472656,28.20000076293945,28.26000022888184,2867500.0,0.003892449025500566,-1.260859469590129,0.5789489534708333,53.75940766150778,52.515294628863685,-0.2091446388155127,-0.2035287152285612,0.36646635194139776,0.33182188006295377,25.62265160850111,0.2599983215332067,0.128525031676471,0.19000072479247976,-0.18517667594221265,0.5651781255271722,0.002412024425133552,0.37758942515982596,-0.6487194681867869,80.3573557310772,20.407261508705332,0.1875887003673463,7,-0.13000106811523438,-0.2050008773803711,0.6449990272521973,0.7049989700317383,0.9799995422363317,0,0.028903759977695342,-1.434773234262413,28.26000022888184,1.7368368217637906,28.06999969482422,-2.3636371517994155,28.09000015258789,0.028903759977695342
10429,2021-07-27,28.739999771118164,28.81999969482422,28.18000030517578,28.309999465942386,4068300.0,0.013041907682042941,1.1694888953544758,3.90907199334175,59.602640223172315,52.974617834379416,-0.5052997085151816,-0.563844479572353,-0.020369147818136923,-0.025311900570734736,24.994674065776728,0.6399993896484375,0.07744567897374921,0.5354996681213393,0.08470025367250855,0.9862990825701701,0.31009996089692393,0.7608993753457547,-0.998344032070122,91.11111582061591,30.748642234744636,0.22539970722441535,7,-0.46000003814697266,-0.49499988555908203,-0.1399998664855957,-0.07999992370605469,1.3000011444091797,1,0.017049400661811598,-1.260859469590129,28.3700008392334,-1.434773234262413,28.26000022888184,1.7368368217637906,28.06999969482422,0.017049400661811598
10430,2021-07-28,28.59000015258789,28.86000061035156,28.36000061035156,28.76000022888184,4070200.0,-0.005219193449020554,1.7026965724507832,-0.39534873405370113,56.782334954277864,53.12057378779576,-0.30595544450200407,-0.3681373049338674,0.1139275650153877,0.1313824053009114,23.564270223736766,0.5,0.062304131766634185,0.3445000648498535,-0.08872429755774647,0.7777244272574535,0.12788788364605352,0.5611122460536535,-0.8052106553088016,71.27656336553531,11.288081877028048,0.21661218120379924,7,-0.28999996185302734,-0.31999969482421875,0.009999752044677734,0.06999969482421875,1.8299999237060547,2,0.02203564733837804,1.1694888953544758,28.739999771118164,-1.260859469590129,28.3700008392334,-1.434773234262413,28.26000022888184,0.02203564733837804
10431,2021-07-29,28.59000015258789,28.71999931335449,28.5,28.68000030517578,2945000.0,0.0,1.5882550937977506,0.529412424687801,52.595147944849344,52.782030022991655,-0.2753384363413893,-0.3365625538588617,0.09242045037350621,0.13718703803445464,22.056565580664877,0.21999931335448863,0.10118943173894834,0.313500022888185,-0.12541142240262815,0.7524114681789982,0.09404430024277843,0.5329557455335916,-0.7406979885244525,66.66666666666681,11.090552768481658,0.21945572264540572,7,-0.28999996185302734,-0.31999969482421875,0.009999752044677734,0.06999969482421875,1.5,3,0.016789070992462962,1.7026965724507832,28.59000015258789,1.1694888953544758,28.739999771118164,-1.260859469590129,28.3700008392334,0.016789070992462962
10432,2021-07-30,28.3700008392334,28.85000038146973,28.270000457763672,28.6200008392334,6734000.0,-0.007694974193086179,-1.5777730682829811,2.7777730682829653,50.0,53.212137086764166,-0.10038433223169463,-0.11373076595311815,0.28662326137143523,0.37821677231869444,21.611155965313582,0.5799999237060582,0.10649522484647278,0.08800067901611186,-0.35279300683916404,0.5287943648713878,-0.1323961639115261,0.3083975219437498,-0.46005676839267196,27.94124246878135,-22.417109837097893,0.2203968429276385,7,0.01999950408935547,-0.10000038146972656,0.22999906539916992,0.28999900817871094,1.7399997711181605,4,0.02996117197661885,1.5882550937977506,28.59000015258789,1.7026965724507832,28.59000015258789,1.1694888953544758,28.739999771118164,0.02996117197661885
10433,2021-08-02,28.459999084472656,28.649999618530273,28.3700008392334,28.45000076293945,3487900.0,0.0031723032279504793,-2.2941387667175297,-0.03999328613282671,59.851283454841244,53.45658555480307,-0.13392060070111,-0.1973057132892464,0.17230959302095528,0.3071117272137869,21.141675860886373,0.279998779296875,0.10495748550588502,0.16749897003173686,-0.2800382028048247,0.6150361428682984,-0.05626961638654393,0.39126755645001765,-0.4930516212612801,41.1762725936566,-13.845857060336584,0.2237685864182811,8,-0.06999874114990234,-0.18999862670898438,0.1400008201599121,0.20000076293945312,2.0,0,0.025298708498411315,-1.5777730682829811,28.3700008392334,1.5882550937977506,28.59000015258789,1.7026965724507832,28.59000015258789,0.025298708498411315
10434,2021-08-03,28.559999465942386,28.56999969482422,28.26000022888184,28.489999771118164,4424000.0,0.0035137169601768825,5.888865341414747,7.001144601295082,59.24528003120866,54.23873942013689,-0.19834277700152114,-0.28099709954794605,0.043496407802120274,0.230769637898117,20.127146203229856,0.30999946594237926,0.07599906994089878,0.2479993820190458,-0.21090546824868284,0.7069042322867745,0.018546956885181487,0.47745180715291013,-0.539468813902598,49.999841054382244,-6.038987472334739,0.22945242513386446,8,-0.16999912261963246,-0.2899990081787145,0.040000438690181994,0.10000038146972301,1.220001220703125,1,0.02766109699929853,-2.2941387667175297,28.459999084472656,-1.5777730682829811,28.3700008392334,1.5882550937977506,28.59000015258789,0.02766109699929853
10435,2021-08-04,28.43000030517578,28.5,28.149999618530273,28.43000030517578,4413400.0,-0.004551791428484719,4.000027247956403,0.0,54.166690749357,55.13254480265887,-0.016810470838834135,-0.13674397624895107,0.1441899770759747,0.37592776133423556,19.147367347832052,0.4099998474121129,0.12103767636333274,0.10450019836425639,-0.3514533681896701,0.5604537649181829,-0.12347658491270508,0.33247698164121786,-0.3591014556372869,40.00005449561562,-14.263189398284972,0.2279767832769631,8,0.024999618530273438,-0.15999984741210938,0.14249944686889648,0.22999954223632812,1.1800003051757777,2,0.05663034094510566,5.888865341414747,28.559999465942386,-2.2941387667175297,28.459999084472656,-1.5777730682829811,28.3700008392334,0.05663034094510566
10436,2021-08-05,28.86000061035156,28.8700008392334,28.5,28.54999923706055,4264300.0,0.015124878669012798,1.242416886299533,100.0,55.018598431293526,55.66904260561196,-0.3609188446567977,-0.539261307214538,-0.2997625981976171,-0.04488152852006522,17.74265524425863,0.4400005340576172,0.12410973048486085,0.49950046539306214,-0.007564413580517737,1.006565344366642,0.2459680259062722,0.7530329048798521,-0.7417556551642797,98.61108167676804,46.206139308917066,0.25353243948678933,8,-0.350000381469723,-0.5700006484985316,-0.42500066757201793,-0.20000076293944957,0.6800003051757848,3,0.054054034405766505,4.000027247956403,28.43000030517578,5.888865341414747,28.559999465942386,-2.2941387667175297,28.459999084472656,0.054054034405766505
10437,2021-08-06,29.229999542236328,29.46999931335449,28.82999992370605,28.93000030517578,5810900.0,0.012820475539146559,-1.5599975585937136,0.9677351873500498,74.5967838072099,57.98430662180109,-0.6468798118068761,-0.8928160515968813,-0.6809915307199432,-0.4042429555958478,17.374201909278742,0.6399993896484375,0.16776189121630836,0.8299994468688965,0.19095423342462325,1.4690446603131697,0.5104768401467581,1.1495220535910349,-1.0799999237060547,81.81819495419495,25.11742127787145,0.3195226067221366,8,-0.4200000762939453,-0.6400003433227539,-0.9374995231628418,-0.5699996948242188,0.14999961853027344,4,0.029421848231947267,1.242416886299533,28.86000061035156,4.000027247956403,28.43000030517578,5.888865341414747,28.559999465942386,0.029421848231947267
10438,2021-08-09,29.040000915527344,29.290000915527344,28.899999618530273,29.25,3706600.0,-0.006500124176685107,1.6896556260029991,-0.6999987284310111,66.9355161232765,58.799070610701555,-0.39319573532147345,-0.6851785184103214,-0.501438439169128,-0.2001328806223519,16.967076557463976,0.3900012969970703,0.23403375360443945,0.6065008163452141,-0.09328190440664841,1.3062835370970767,0.25660945596928286,0.9563921767211454,-0.7580013275146484,67.42435626968778,8.982953406894758,0.34989136037593127,8,-0.23000144958496094,-0.45000171661376953,-0.7450008392333984,-0.3800010681152344,0.4199981689453125,0,0.03684571835712647,-1.5599975585937136,29.229999542236328,1.242416886299533,28.86000061035156,4.000027247956403,28.43000030517578,0.03684571835712647
10439,2021-08-10,28.90999984741211,29.13999938964844,28.899999618530273,29.06999969482422,4580500.0,-0.004476620661734376,-1.6666596024244873,0.7619073569482289,66.40001892092727,59.86770216255149,-0.2643426476289079,-0.5038253010645235,-0.3855432138267467,-0.08329819148642059,16.131512386208513,0.23999977111816762,0.2764606831214351,0.42749977111816406,-0.2609883252675935,1.1159878675039216,0.08325572292528705,0.7717438193110411,-0.5092002868652337,57.575788226454506,-3.6725436526603232,0.3442440481928784,8,-0.10000038146972656,-0.32000064849853516,-0.6124997138977051,-0.25,0.19000053405762074,1,0.053614640098287536,1.6896556260029991,29.040000915527344,-1.5599975585937136,29.229999542236328,1.242416886299533,28.86000061035156,0.053614640098287536
10440,2021-08-11,29.209999084472656,29.229999542236328,28.899999618530273,29.0,4204600.0,0.0103770058334125,1.6399993896484375,-1.3124955296473786,70.50362328286849,61.85753275566473,-0.5220448456860538,-0.7526272046233657,-0.6929069172383819,-0.39325627331459145,15.073462301332924,0.3299999237060547,0.3108458661137625,0.6704990386962884,-0.06157712089892797,1.4025751982915047,0.3044609588986802,1.0365371184938965,-0.70227954864502,73.19583371840855,8.028344133479209,0.36603807979760766,8,-0.39999961853027344,-0.6049995422363281,-0.912498950958252,-0.5499992370605469,-0.529998779296875,2,0.01951392057645962,-1.6666596024244873,28.90999984741211,1.6896556260029991,29.040000915527344,-1.5599975585937136,29.229999542236328,0.01951392057645962
10441,2021-08-12,29.07999992370605,29.229999542236328,29.03000068664551,29.09000015258789,3177100.0,-0.004450502048653271,-2.6363857051205946,-0.04762034514079803,65.0735593172796,63.53237267980691,-0.35227518519201695,-0.5840525470859781,-0.5703227923122469,-0.2657700756077581,14.053527263903856,0.19999885559081676,0.2931549635581234,0.49699983596801545,-0.25573801633900217,1.249737688275033,0.12063090981450486,0.873368762121526,-0.4760524101257282,39.06253725293851,-25.596829683167243,0.3763689261535096,8,-0.2700004577636683,-0.475000381469723,-0.7824997901916468,-0.42000007629394176,-0.4599990844726527,3,0.01822560825433328,1.6399993896484375,29.209999084472656,-1.6666596024244873,28.90999984741211,1.6896556260029991,29.040000915527344,0.01822560825433328
10442,2021-08-13,29.40999984741211,29.46999931335449,29.020000457763672,29.10000038146973,4104700.0,0.011348002908247778,1.0930257315596583,-30.999237077997407,67.68710064791613,64.403019034593,-0.5802574161073863,-0.8953767554685825,-0.9063126505282639,-0.5884059666521111,14.491780672808646,0.44999885559081676,0.30540880643642154,0.7859997749328613,-0.052755873509628515,1.6247554233753512,0.3666219507116182,1.2053775991541045,-0.7194471538543681,89.47377226914432,25.69301104671075,0.4193778242212448,8,-0.6000003814697266,-0.8050003051757812,-1.112499713897705,-0.75,-0.9899997711181641,4,0.004420301556943951,-2.6363857051205946,29.07999992370605,1.6399993896484375,29.209999084472656,-1.6666596024244873,28.90999984741211,0.004420301556943951
10443,2021-08-16,29.35000038146973,29.75,29.28000068664551,29.46999931335449,3710100.0,-0.0020401042588804597,-2.6154026732397972,-0.3870939955330864,61.596998710542096,64.6643211100745,-0.4254783376032556,-0.769282049417793,-0.8521566578369786,-0.5189215346840577,14.334357904732437,0.46999931335448863,0.3370278905480788,0.6590003013610861,-0.1872891912000476,1.5052897939222198,0.23585555508051925,1.082145047641653,-0.5815030259323137,52.941242468781624,-7.077452850841425,0.42314474628056736,8,-0.4000005722045934,-0.6050004959106481,-1.0475001335144078,-0.6900005340576207,-0.870000839233402,0,0.0010221049031335916,1.0930257315596583,29.40999984741211,-2.6363857051205946,29.07999992370605,1.6399993896484375,29.209999084472656,0.0010221049031335916
10444,2021-08-17,29.34000015258789,29.36000061035156,29.01000022888184,29.209999084472656,3145900.0,-0.00034072329648604516,3.117603500504969,-1.083351877165719,65.06027695687534,65.87471957757654,-0.32765593736823817,-0.7056773432273218,-0.8511380033174802,-0.5043480049477687,13.876802903131964,0.35000038146971946,0.3996330037072653,0.5920001029968276,-0.26849166386668344,1.4524918698603386,0.16175421956507208,1.022245986428583,-0.4537224797149655,51.764745481268726,-6.547768903767668,0.4302458834317552,8,-0.21500015258789062,-0.5950002670288086,-1.0374999046325684,-0.6800003051757812,-0.7900009155273402,1,0.0040899431240861706,-2.6154026732397972,29.35000038146973,1.0930257315596583,29.40999984741211,-2.6363857051205946,29.07999992370605,0.0040899431240861706
10445,2021-08-18,29.18000030517578,29.36000061035156,29.06999969482422,29.35000038146973,3448800.0,-0.005453300837764186,2.052632635647319,-1.3076821502978646,61.13210399032643,66.55399797302464,-0.05596594340233452,-0.48468026033135203,-0.6963612874444607,-0.34928109386338235,13.3945210606909,0.2900009155273402,0.4247926966412443,0.37750024795532156,-0.4447398531966371,1.1997403491072802,-0.033619802620659556,0.7886202985313027,-0.19007595304760727,22.972990388506048,-32.86659364293266,0.41112005057597967,8,0.1099996566772461,-0.4350004196166992,-0.8700003623962402,-0.5200004577636719,-0.7600002288818359,2,-0.0027416011949753516,3.117603500504969,29.34000015258789,-2.6154026732397972,29.35000038146973,1.0930257315596583,29.40999984741211,-0.0027416011949753516
10446,2021-08-19,29.190000534057614,29.559999465942386,29.1200008392334,29.18000030517578,4378900.0,0.0003427083199878389,-5.769253341549712,-0.058824849375601965,66.80330816253132,65.68805623472701,-0.015905577775136237,-0.4284368061476016,-0.7144775518077218,-0.36085307130546695,12.712854721456429,0.4399986267089879,0.44988389054359956,0.3315004348754833,-0.4310788405024155,1.0940797102533821,-0.04978920281346433,0.7127900725644309,-0.18000030517577414,24.324373087817122,-33.59652527742807,0.38128963768894875,8,0.13499927520752308,-0.4450006484985316,-0.8800005912780726,-0.5300006866455043,-0.8299999237060547,3,-0.0174717444176401,2.052632635647319,29.18000030517578,3.117603500504969,29.34000015258789,-2.6154026732397972,29.35000038146973,-0.0174717444176401
10447,2021-08-20,29.739999771118164,29.78000068664551,28.979999542236328,29.1299991607666,9684200.0,0.018842042720034646,1.3188356921715918,60.99866488653702,72.06900928880117,66.25844436422976,-0.5430621863760123,-0.9084498313657079,-1.269270538050229,-0.9094014700376292,12.58503889412747,0.8000011444091832,0.521453077703196,0.8074996948242195,0.0033560034234803027,1.6116433862249586,0.4054278491238499,1.209571540524589,0.010000228881835938,94.99989271179246,33.51671259718847,0.40207184570036997,8,-0.39999961853027344,-0.9799995422363281,-1.429999828338623,-1.0799999237060547,-1.5200004577636754,4,-0.037659681926845434,-5.769253341549712,29.190000534057614,2.052632635647319,29.18000030517578,3.117603500504969,29.34000015258789,-0.037659681926845434
10448,2021-08-23,29.190000534057614,29.78000068664551,29.07999992370605,29.75,5384500.0,-0.0184935857865971,1.258063920703623,-0.9180309928208779,59.40301600695059,65.48099959601012,0.03403080641376377,-0.30974946319001617,-0.738614406357577,-0.35746244728672494,12.825215897628429,0.7000007629394602,0.550694441638111,0.21650047302245667,-0.54960447128963,0.9826054173345433,-0.16655199913358487,0.5995529451784982,-0.2100009918212855,26.25008642661073,-35.17021212405057,0.38305247215604266,8,0.149999618530277,-0.4300003051757777,-0.8075008392333949,-0.5300006866455043,-0.720001220703125,0,-0.026378912082076433,1.3188356921715918,29.739999771118164,-5.769253341549712,29.190000534057614,2.052632635647319,29.18000030517578,-0.026378912082076433
10449,2021-08-24,29.229999542236328,29.31999969482422,29.040000915527344,29.26000022888184,4295000.0,0.0013702983023944348,2.7333265516320586,0.05357270581504069,62.26994762388421,64.56614674501188,0.04939135247976978,-0.32797199910434927,-0.7956338962260645,-0.3941516888686216,13.97754026071088,0.279998779296875,0.49495994359017814,0.2319994926452651,-0.5340044020476711,0.9980033873382013,-0.151002454701203,0.6150014399917332,-0.25,31.24995529658023,-31.521626964232684,0.3830019473464688,8,0.15000057220458984,-0.37999916076660156,-0.8399996757507324,-0.5699996948242188,-1.3500003814697266,1,-0.02565857036419983,1.258063920703623,29.190000534057614,1.3188356921715918,29.739999771118164,-5.769253341549712,29.190000534057614,-0.02565857036419983
10450,2021-08-25,29.21999931335449,29.399999618530273,28.940000534057614,29.11000061035156,6640800.0,-0.0003421221018969911,-1.044445574728006,-3.666539513001028,56.33801776389794,63.59553101685835,0.06812317058046702,-0.2828560009960768,-0.8044107628985095,-0.3815049129411996,15.169425920074447,0.4599990844726598,0.4757997565996561,0.1904993057250941,-0.5564374775904,0.9374360890405882,-0.18296908593265115,0.5639676973828394,0.5600013732910227,33.33318195648493,-23.87614708912806,0.37346839165774637,8,0.14000129699707387,-0.3699989318847621,-0.8299994468688929,-0.5599994659423793,-1.2600002288818324,2,-0.022929503492073233,2.7333265516320586,29.229999542236328,1.258063920703623,29.190000534057614,1.3188356921715918,29.739999771118164,-0.022929503492073233
10451,2021-08-26,29.06999969482422,29.270000457763672,29.03000068664551,29.190000534057614,3563100.0,-0.005133457291414678,-1.4000114441573306,-1.0909295833260761,46.94656210688162,61.29102673452118,0.2420044302722708,-0.10018896086760876,-0.6553309149816577,-0.22810739859796314,16.425722561497373,0.2399997711181605,0.4649990089918994,0.016499710083007102,-0.7012532566321603,0.7342526767981745,-0.3423767732745766,0.3753761934405908,0.693200988769533,15.476087756186685,-37.025016979268585,0.3588764833575836,8,0.29000091552734375,-0.2199993133544922,-0.679999828338623,-0.4099998474121094,-0.779998779296875,3,-0.022359808233709866,-1.044445574728006,29.21999931335449,2.7333265516320586,29.229999542236328,1.258063920703623,29.190000534057614,-0.022359808233709866
10452,2021-08-27,29.21999931335449,29.31999969482422,29.059999465942386,29.07999992370605,3645600.0,0.005159945652045472,-1.8888865341416712,-1.1666534212827175,53.488346304062794,60.390065356023484,0.06953082800020027,-0.1931464868336512,-0.8019472279018984,-0.3784328724895687,17.240877024082664,0.2600002288818324,0.4154523175628455,0.12399940490722372,-0.5202431695537122,0.7682419793681596,-0.198121882323246,0.44612069213769345,0.5267373672485398,33.33318195648493,-16.566403272976096,0.3221212872304683,8,0.14000129699707387,-0.30499935150145774,-0.8574995994567836,-0.5599994659423793,-0.9599990844726491,4,-0.029431852265988323,-1.4000114441573306,29.06999969482422,-1.044445574728006,29.21999931335449,2.7333265516320586,29.229999542236328,-0.029431852265988323
10453,2021-08-30,29.18000030517578,29.31999969482422,29.1200008392334,29.25,3741500.0,-0.0013688914824999676,-1.105266328026181,-0.5,55.42170889653871,59.31911334931941,0.09261926876086335,-0.10165288197342903,-0.7270444151409734,-0.3345248074953844,18.100083446730324,0.1999988555908203,0.3938019658684908,0.048000335693359375,-0.5228935673848945,0.6188942387716132,-0.23744661584576932,0.33344728723248807,0.55060165249634,52.173967127195894,3.1113070662983233,0.2854469515391275,8,0.18000030517578125,-0.21500015258789062,-0.9550004005432129,-0.5200004577636719,-0.6300010681152308,0,-0.032899279704634354,-1.8888865341416712,29.21999931335449,-1.4000114441573306,29.06999969482422,-1.044445574728006,29.21999931335449,-0.032899279704634354
10454,2021-08-31,29.35000038146973,29.45000076293945,29.06999969482422,29.149999618530273,5413600.0,0.005825910709938986,-1.1111134658584976,-2.8571662125341106,52.96613559823399,58.411783527975814,-0.08472258208673367,-0.22075152268473275,-0.8758869774131774,-0.4983102286270622,18.852081067940063,0.3800010681152308,0.3365782696853259,0.17850036621094034,-0.3318666455852508,0.6888673780071315,-0.07668313968715523,0.4336838721090359,0.3647895477301013,80.39209086455352,32.96182526272335,0.2551835058980956,8,0.010000228881832385,-0.3850002288818395,-1.1475005149841344,-0.6900005340576207,-0.9500007629394567,1,-0.02998300022751732,-1.105266328026181,29.18000030517578,-1.8888865341416712,29.21999931335449,-1.4000114441573306,29.06999969482422,-0.02998300022751732
10455,2021-09-01,30.040000915527344,30.09000015258789,29.57999992370605,29.690000534057614,6343800.0,0.023509387566933437,1.266673448367957,1.7499952316465945,66.43839419329178,58.371237531393646,-0.7151038505741347,-0.8263160839414212,-1.53208494467561,-1.1794577414927119,19.812891703917735,0.7399997711181605,0.3260565299580911,0.7880008697509773,0.26241934571984515,1.3135823937821094,0.5252101077354112,1.0507916317665433,-1.1000003814697301,95.2830884668328,44.86133470079522,0.2627907620155653,9,-0.5250005722045898,-0.9200010299682617,-1.777501106262207,-1.3800010681152344,-1.6800003051757848,2,-0.07190418405228016,-1.1111134658584976,29.35000038146973,-1.105266328026181,29.18000030517578,-1.8888865341416712,29.21999931335449,-0.07190418405228016
10456,2021-09-02,30.420000076293945,30.420000076293945,29.989999771118164,30.09000015258789,4136000.0,0.012649771943588295,1.6060630581163482,0.9428558972430572,67.00339662700617,57.80839168008309,-1.0083141656582626,-1.1420027171433098,-1.8667214321704577,-1.5479849765821214,22.05690804633189,0.43000030517578125,0.31835037901528196,1.0900000572204576,0.37903313895207447,1.8009669754888407,0.734516598086266,1.4454835163546491,-1.4569995498657278,100.0,52.2659789495896,0.3554834591341907,9,-0.7399997711181641,-1.135000228881836,-2.1349997520446777,-1.760000228881836,-2.2299995422363317,3,-0.08086788250005128,1.266673448367957,30.040000915527344,-1.1111134658584976,29.35000038146973,-1.105266328026181,29.18000030517578,-0.08086788250005128
10457,2021-09-03,30.09000015258789,30.399999618530273,30.06999969482422,30.3799991607666,5290800.0,-0.010848123697515089,1.0,-0.878785076438459,61.41976380636613,58.03247476890704,-0.6967123305641749,-0.7844915121081435,-1.4987714723602679,-1.2087946208266516,23.510184300288103,0.35000038146972656,0.32741272799913546,0.7170001029968276,-0.06861013379547742,1.5026103397891326,0.32419498460067686,1.1098052213929783,-1.0687196441650428,75.55556811422613,27.30373681297771,0.3928051183961517,9,-0.4099998474121094,-0.8050003051757812,-1.804999828338623,-1.4300003051757812,-1.8299999237060511,4,-0.059820512726243336,1.6060630581163482,30.420000076293945,1.266673448367957,30.040000915527344,-1.1111134658584976,29.35000038146973,-0.059820512726243336
10458,2021-09-07,30.11000061035156,30.35000038146973,29.940000534057614,30.09000015258789,5859800.0,0.0006646878584992688,-1.562501490117528,-0.06896733161012436,61.846174793155086,57.98538889882602,-0.6397648618879366,-0.7591417274843693,-1.4917350357915602,-1.223386828953977,24.863542467188097,0.4099998474121165,0.3253564194820626,0.6835005760192843,-0.15084856150981096,1.5178497135483795,0.26632600725473665,1.1006751447838319,-1.032771319213868,77.03708308549555,28.022166689685605,0.4171745687645483,9,-0.4300003051757777,-0.8250007629394496,-1.780000209808346,-1.4500007629394496,-1.6300010681152308,1,-0.06144139302453899,1.0,30.09000015258789,1.6060630581163482,30.420000076293945,1.266673448367957,30.040000915527344,-0.06144139302453899
10459,2021-09-08,30.459999084472656,30.71999931335449,30.03000068664551,30.11000061035156,5810100.0,0.011623994255276493,-1.7058858728579755,17.49952317375877,68.60466147837485,59.34834931154568,-0.8905950697800051,-1.0404063826214056,-1.8084602890806316,-1.5682819899849925,26.475918443240122,0.6899986267089773,0.2627220001012027,0.9559990882873528,0.03972737985357355,1.872270796721132,0.4978632340704614,1.4141349425042442,-1.329058961928716,77.19295016798094,23.855976816003903,0.4581358542168897,9,-0.5849990844726562,-1.0249996185302734,-2.1299986839294434,-1.7999992370605469,-1.75,2,-0.06270518400592306,-1.562501490117528,30.11000061035156,1.0,30.09000015258789,1.6060630581163482,30.420000076293945,-0.06270518400592306
10460,2021-09-09,29.78000068664551,30.229999542236328,29.76000022888184,30.059999465942386,5144300.0,-0.022324307887907402,-1.9374985098824373,-0.7999999999999918,57.17762968600635,60.485134598115096,-0.1372388319945408,-0.3325662166101928,-1.0869301021101272,-0.8829311644131543,27.643791888573748,0.6999988555908168,0.2656787602823236,0.24750061035156534,-0.6657210450138109,1.1607222657169416,-0.20911021733112278,0.7041114380342535,-0.5537170126529389,2.083383003918031,-52.65465647768298,0.45661082768268896,9,0.10999870300292613,-0.34500122070312855,-1.4500002861022985,-1.120000839233402,-0.9300003051757812,3,-0.04633986018455949,-1.7058858728579755,30.459999084472656,-1.562501490117528,30.11000061035156,1.0,30.09000015258789,-0.04633986018455949
10461,2021-09-10,29.61000061035156,29.940000534057614,29.60000038146973,29.81999969482422,4492600.0,-0.005708531644533776,-1.9565289502927667,0.7500000000000127,48.257381016787214,59.90391623286225,0.13121438817439923,-0.12735342765523328,-0.8829649042154841,-0.7104289348680979,28.689979212449256,0.3400001525878835,0.25356665390185285,0.05100049972533682,-0.837354623608519,0.9393556230591926,-0.39317706194159285,0.4951780613922665,-0.29409399799727254,0.8928784302499495,-46.73839986537094,0.4441775616669282,9,0.2849988937377965,-9.536743128535363e-07,-1.2475004196166957,-0.9500007629394496,-1.0600013732910085,4,-0.04221546687719435,-1.9374985098824373,29.78000068664551,-1.7058858728579755,30.459999084472656,-1.562501490117528,30.11000061035156,-0.04221546687719435
10462,2021-09-13,29.540000915527344,29.90999984741211,29.479999542236328,29.8799991607666,4504900.0,-0.0023640558386123223,1.150003576282097,1.6190463215258581,55.38463073372023,59.89979643699353,0.28092184055806513,-0.04966116559418765,-0.7884622297638941,-0.6456536030432574,29.141032973414866,0.43000030517578125,0.27040905119316605,-0.02549924850463725,-0.911162282510368,0.8601637855010935,-0.46833076550750263,0.41733226849822813,-0.13984874111304535,4.838821319854747,-43.617598408812775,0.44283151700286627,9,0.3549985885620117,0.23499870300292613,-1.140000820159912,-0.8800010681152344,-0.6500015258789027,0,-0.04570075625015024,-1.9565289502927667,29.61000061035156,-1.9374985098824373,29.78000068664551,-1.7058858728579755,30.459999084472656,-0.04570075625015024
10463,2021-09-14,29.3799991607666,29.70000076293945,29.290000915527344,29.65999984741211,5583200.0,-0.005416443798301973,1.2777610002914237,0.823535681628211,52.22551559301333,59.81750532530235,0.527778440901109,0.11879387935142915,-0.6049891447958018,-0.4837164333971913,28.873641212650526,0.4099998474121058,0.33148863778654913,-0.1870009422302239,-1.0712277250196607,0.6972258405592129,-0.6291143336249441,0.25511244916449627,1.340000152587887,6.293590634507592,-42.5077190926808,0.4421133913947185,9,0.6250009536743164,0.43000030517578125,-0.679999828338623,-0.8199987411499023,-0.15999984741211293,1,-0.038121135598274125,1.150003576282097,29.540000915527344,-1.9565289502927667,29.61000061035156,-1.9374985098824373,29.78000068664551,-0.038121135598274125
10464,2021-09-15,29.459999084472656,29.690000534057614,29.28000068664551,29.29999923706055,4803700.0,0.002722938257019525,-3.1000610360876615,-0.5714266251592165,53.48837209302332,58.37861398082807,0.5196717679868676,0.05085213644249009,-0.6575251729795184,-0.5646491844634696,29.416739570495704,0.40999984741210227,0.36748874948214194,-0.11300096511840962,-0.9923573110007844,0.7663553807639651,-0.5526791380595952,0.326677207822776,1.231400260925291,18.947222595884234,-30.496634009115773,0.43967817294118733,9,0.5400009155273438,0.35000038146972656,-0.7599997520446777,-0.9199991226196289,-0.44999885559081676,2,-0.03326543016604677,1.2777610002914237,29.3799991607666,1.150003576282097,29.540000915527344,-1.9565289502927667,29.61000061035156,-0.03326543016604677
10465,2021-09-16,29.10000038146973,29.51000022888184,29.059999465942386,29.440000534057614,5231600.0,-0.012219915620861999,-1.1428506553074358,-2.1250029802350836,50.4109687826765,56.53501088701367,0.8183692878883875,0.4264125383967823,-0.2733571582148038,-0.2080055042477369,29.760405581694393,0.4500007629394531,0.3964442572444078,-0.4689996719360323,-1.3565724599963929,0.41857311612432824,-0.9127860659662126,-0.02521327790585204,1.5349430175781187,4.545553065409011,-47.16280323655468,0.4437863940301797,9,0.7899990081787074,0.7099990844726527,-0.4000010490417516,-0.5600004196167028,0.029998779296871447,3,-0.013402106250329116,-3.1000610360876615,29.459999084472656,1.2777610002914237,29.3799991607666,1.150003576282097,29.540000915527344,-0.013402106250329116
10466,2021-09-17,28.68000030517578,29.13999938964844,28.65999984741211,28.959999084472656,8434200.0,-0.014432992123305843,-2.000000000000022,0.823525451873145,43.11225098007163,54.50084279520316,1.0790698115721469,0.8498161525646069,0.16643011111062123,0.21079369619859278,29.467615843670902,0.4799995422363317,0.4132451284920009,-0.8634997367858901,-1.8232865346040654,0.09628706103228524,-1.3433931356949778,-0.38360633787680243,1.8604464578857396,1.6000366210937498,-50.26671673546703,0.47989339890908755,9,1.0099992752075195,1.0099992752075195,0.02749919891357422,-0.1400003433227539,0.31999969482421875,4,0.005927478189854396,-1.1428506553074358,29.10000038146973,-3.1000610360876615,29.459999084472656,1.2777610002914237,29.3799991607666,0.005927478189854396
10467,2021-09-20,28.6200008392334,28.88999938964844,28.32999992370605,28.51000022888184,5093500.0,-0.0020920315656884902,-1.3829702616713142,-0.39286103542233064,42.893401875302864,52.39497913766403,1.0154016076702135,0.8660065120104292,0.2369009000602773,0.2674748046921067,28.999191543224757,0.5599994659423899,0.32288733911011747,-0.8674992561340318,-1.9064435143544927,0.1714450020864291,-1.3869713852442622,-0.34802712702380134,1.770010170576171,21.167937071456176,-29.393424661175604,0.5194721291102301,9,0.9049987792968714,0.9049987792968714,0.08749866485595703,-0.0800008773803711,0.4699993133544922,0,-0.0024458979776439405,-2.000000000000022,28.68000030517578,-1.1428506553074358,29.10000038146973,-3.1000610360876615,29.459999084472656,-0.0024458979776439405
10468,2021-09-21,28.420000076293945,28.899999618530273,28.399999618530273,28.709999084472656,6057700.0,-0.006988146648314708,-2.030303730890385,-2.6363399916771555,38.28714215569928,49.026365879588965,1.0621631535841836,1.0596940710165796,0.4475215003031465,0.45864938941861055,28.496320456245883,0.5,0.18538656816352272,-1.028999996185302,-2.166733646637965,0.10873365426736115,-1.5978668214116354,-0.46013317095896866,1.7640098249052727,6.617655308597911,-38.51092533752615,0.5688668252263323,9,0.8599996566772461,1.1049995422363246,0.28749942779541016,0.11999988555908203,0.5900001525878942,1,0.016537625337536,-1.3829702616713142,28.6200008392334,-2.000000000000022,28.68000030517578,-1.1428506553074358,29.10000038146973,0.016537625337536
10469,2021-09-22,28.479999542236328,28.70000076293945,28.3799991607666,28.53000068664551,4016700.0,0.0021111705060279373,-1.5599932861840065,0.17241832902535376,26.646660423043542,45.63403596148199,0.773059765074386,0.9914581193788905,0.4132427312407785,0.39231845565674917,28.120234507459465,0.320001602172848,0.0787383906006518,-0.9315005302429213,-2.1464474103798032,0.28344634989396056,-1.5389739703113605,-0.32402709017448217,1.5186093612135743,12.71182879125875,-24.995514029533357,0.6074734400684408,9,0.6550006866455043,1.0450000762939418,0.36750030517578125,0.1900005340576172,0.5900001525878906,2,0.025983138448465448,-2.030303730890385,28.420000076293945,-1.3829702616713142,28.6200008392334,-2.000000000000022,28.68000030517578,0.025983138448465448
10470,2021-09-23,28.54999923706055,28.770000457763672,28.40999984741211,28.479999542236328,4063000.0,0.002457854492603273,-2.4285921889191644,-1.3999618539004102,19.14186848597288,42.39897901361373,0.5701983690743937,0.9156351493806021,0.36579415164053586,0.3161703843699577,28.00267365112772,0.3600006103515625,-0.040631506083169455,-0.8280008316040011,-2.1007534863648125,0.4447518231568104,-1.464377158984405,-0.19162450422359711,1.2817487684149675,27.160426963805733,-2.5571296906684964,0.6363763273804051,9,0.5700006484985316,0.9750003814697195,0.3850007057189906,0.12000083923339488,0.25,3,0.01611211923341016,-1.5599932861840065,28.479999542236328,-2.030303730890385,28.420000076293945,-1.3829702616713142,28.6200008392334,0.01611211923341016
10471,2021-09-24,28.420000076293945,28.75,28.38999938964844,28.57999992370605,2413100.0,-0.004553385787760544,-2.2727146622278442,-2.28572207084452,20.494657731546113,38.52231534670549,0.5740072091266377,1.0481819914481498,0.5127854918918082,0.44016083075980106,27.895755589343608,0.36000061035155895,-0.23577589440517244,-0.9255000114440932,-2.262920667297834,0.4119206444096477,-1.5942103393709637,-0.25678968351722276,1.261573121004627,15.789508907658032,-7.794011958863621,0.66871032792687,9,0.595000267028805,1.1049995422363246,0.5974998474121094,0.25,0.8799991607666051,4,0.024982374474547875,-2.4285921889191644,28.54999923706055,-1.5599932861840065,28.479999542236328,-2.030303730890385,28.420000076293945,0.024982374474547875
10472,2021-09-27,28.36000061035156,28.81999969482422,28.34000015258789,28.479999542236328,4385400.0,-0.0021111705060280483,-5.0,0.749994039529877,19.512143252094916,34.887496197714555,0.5017896126287695,1.0966761974291224,0.5771798357623759,0.4962964280620632,27.594756409645726,0.4799995422363281,-0.35340182987017954,-0.9424995422363303,-2.350355354077802,0.46535626960514165,-1.6464274481570662,-0.2385716363155943,1.1864152595877613,3.5715137210016783,-12.703126905479692,0.7039279059207367,9,0.6499996185302734,1.164999008178711,0.6749992370605504,0.30999946594238637,0.8799991607666051,0,0.022566973761447562,-2.2727146622278442,28.420000076293945,-2.4285921889191644,28.54999923706055,-1.5599932861840065,28.479999542236328,0.022566973761447562
10473,2021-09-28,28.21999931335449,28.540000915527344,28.1299991607666,28.399999618530273,5323000.0,-0.004936575951481781,-1.2777836646462934,1.5000158947134035,7.894708537542996,29.821533580438967,0.5139925349538217,1.2238146333860165,0.7387377880250057,0.6328578996288421,27.461337502671938,0.4100017547607422,-0.42732483633261964,-1.0345007896423368,-2.523088760421526,0.45408718113685254,-1.7787947750319297,-0.2902068042527439,1.2047749619615047,13.043490279439665,4.289764747206833,0.7442939853895941,9,0.6000003814697301,1.2049999237060582,0.8300008773803746,0.4650011062622106,1.0900001525878977,1,0.03082922963863055,-5.0,28.36000061035156,-2.2727146622278442,28.420000076293945,-2.4285921889191644,28.54999923706055,0.03082922963863055
10474,2021-09-29,28.46999931335449,28.65999984741211,28.21999931335449,28.239999771118164,5202300.0,0.008858965488411474,-2.2592576894275957,-1.2777730682829203,20.627765869913688,26.51228881235421,0.12157805888341144,0.9533875276361421,0.5075186944411598,0.3742903616755733,26.882077545358197,0.44000053405762074,-0.5291568914475491,-0.7405007362365765,-2.2686987317320195,0.7876972592588665,-1.5045997339842963,0.023598261511143193,0.7994019482155785,49.27534629407925,38.03881552344352,0.7640989977477206,9,0.1649999618530309,0.9549999237060582,0.5800008773803746,0.21500110626221058,0.4200000762939524,2,0.018967366650902928,-1.2777836646462934,28.21999931335449,-5.0,28.36000061035156,-2.2727146622278442,28.420000076293945,0.018967366650902928
10475,2021-09-30,27.8799991607666,28.520000457763672,27.8700008392334,28.479999542236328,7471400.0,-0.0207235745281924,-1.0967830257462536,-2.6087025027781405,17.358458516600876,23.650756316413013,0.5814695002053831,1.447481796419197,1.1133773127274722,0.9485327379711208,25.339428772479412,0.6499996185302734,-0.6310280057059785,-1.2225008010864258,-2.808092428233035,0.3630908260601835,-2.015296614659732,-0.42970498751311936,1.252673848707051,1.0524561660640106,-11.01773468780062,0.7927958135733052,9,0.5050010681152344,1.4150009155273438,1.2350010871887207,0.8050012588500977,0.8400001525878871,3,0.04268294726967614,-2.2592576894275957,28.46999931335449,-1.2777836646462934,28.21999931335449,-5.0,28.36000061035156,0.04268294726967614
10476,2021-10-01,27.959999084472656,28.20000076293945,27.84000015258789,28.149999618530273,5687600.0,0.0028694378089735295,1.4827386628958896,0.3166673554310128,20.300715757712297,21.140457858902952,0.4342643835264468,1.237165394080364,1.0511372012111408,0.8553156486447264,23.262024600599016,0.36000061035155895,-0.754062942738841,-1.019500827789308,-2.5556546233821678,0.5166529678035516,-1.787577725585738,-0.2514239299928782,0.9958998211673595,12.244794687447694,-0.7095423592469388,0.7680768977964297,10,0.4100008010864258,1.3200006484985352,1.1450014114379883,0.725001335144043,0.7100009918212891,4,0.030042924896030554,-1.0967830257462536,27.8799991607666,-2.2592576894275957,28.46999931335449,-1.2777836646462934,28.21999931335449,0.030042924896030554
10477,2021-10-04,28.290000915527344,28.38999938964844,27.920000076293945,27.940000534057614,5422900.0,0.01180264098212902,-1.4102448734062871,-1.842102093058293,30.742079953630565,20.302117614228653,0.05870251289855588,0.806760934062968,0.7369707790840891,0.5256970996425636,20.86432315089779,0.46999931335449574,-0.8395276329380934,-0.5994990348815925,-2.071275513742325,0.8722774439791401,-1.3353872743119588,0.1363892045487738,0.4873541896243303,54.878162245647985,39.38426004316008,0.735888239430367,10,0.03999900817871094,0.9899988174438477,0.8149995803833008,0.39499950408935547,0.45999908447265625,0,0.03570160087831087,1.4827386628958896,27.959999084472656,-1.0967830257462536,27.8799991607666,-2.2592576894275957,28.46999931335449,0.03570160087831087
10478,2021-10-05,28.26000022888184,28.53000068664551,28.20000076293945,28.35000038146973,4113500.0,-0.001060469624411975,-2.142870118074333,-0.25714301284461405,28.41729210076572,20.49885446730889,0.07109705106980257,0.7284035400079212,0.7792385648882245,0.5488849530011599,18.703486143579063,0.3299999237060618,-0.8647506381054342,-0.5369997024536097,-1.9153756717600707,0.8413762668528513,-1.2261876871068402,0.15218828219962077,0.3673780838596308,51.21954056141244,34.66862623671675,0.6891879846532301,10,0.0699996948242152,1.019999504089352,0.8775000572204554,0.42500019073485973,0.5200004577636719,1,0.034677973612850854,-1.4102448734062871,28.290000915527344,1.4827386628958896,27.959999084472656,-1.0967830257462536,27.8799991607666,0.034677973612850854
10479,2021-10-06,28.54999923706055,28.56999969482422,27.989999771118164,28.11000061035156,6228600.0,0.010261819031492037,1.4166686534900539,-4.888865341414905,39.852381123308305,22.80002253812394,-0.23236382420070356,0.3035378854358832,0.4932013943181168,0.2501775146364942,16.070720906311717,0.5799999237060547,-0.8798895316474713,-0.15150070190429332,-1.288223569986414,0.9852221661778273,-0.7198621359453554,0.4168607321367688,-0.7099990844726598,97.26020954720086,75.91941172632998,0.5683614340410604,10,-0.21999931335449574,0.730000495910641,0.6125011444091761,0.1350011825561488,0.21000099182128906,2,0.02661997370197078,-2.142870118074333,28.26000022888184,-1.4102448734062871,28.290000915527344,1.4827386628958896,27.959999084472656,0.02661997370197078
10480,2021-10-07,28.399999618530273,28.809999465942386,28.34000015258789,28.57999992370605,5445600.0,-0.00525392723428042,-2.1333367241839944,-0.40909287949852446,44.26228226721168,25.44086970875345,-0.11832209041145347,0.3634864927397814,0.650337202160479,0.39210477377666564,14.021155763449833,0.46999931335449574,-0.8615853752808036,-0.23250026702880788,-1.2554143815975358,0.7904138475399201,-0.7439573243131719,0.2789567902555561,-0.545399475097657,57.731944572802554,32.49394402222704,0.5114570572843632,10,-0.06999969482421875,0.880000114440918,0.7625007629394531,0.2850008010864258,0.20000076293945668,3,0.017253513299290812,1.4166686534900539,28.54999923706055,-2.142870118074333,28.26000022888184,-1.4102448734062871,28.290000915527344,0.017253513299290812
10481,2021-10-08,28.36000061035156,28.6200008392334,28.309999465942386,28.3700008392334,3782900.0,-0.001408415799858509,-4.636259601546951,0.05555673292927951,44.62809461394708,28.231530971181467,-0.09803887908499931,0.32152165147951095,0.697154740446269,0.4210024615961565,12.416692752900438,0.3100013732910121,-0.8090424692256164,-0.20999927520752237,-1.128900368962288,0.7089018185472433,-0.669449822084907,0.24945127166986225,-0.4671844940185501,49.438296157867974,22.707038031514156,0.4594505468773836,10,-0.03500080108642223,0.9199991226196325,0.957499504089359,0.519999504089359,0.4799995422363317,4,0.012693889113370771,-2.1333367241839944,28.399999618530273,1.4166686534900539,28.54999923706055,-2.142870118074333,28.26000022888184,0.012693889113370771
10482,2021-10-11,28.190000534057614,28.43000030517578,28.1299991607666,28.31999969482422,3557100.0,-0.0059943608122453584,-1.3999908447964111,12.999618539000124,45.188292866673855,32.37526256330712,0.050635598325253994,0.4060139371769971,0.8792308349337894,0.5781612720164127,11.265517141882366,0.3000011444091797,-0.7458350448831723,-0.3124993324279828,-1.1233693983378785,0.49837073348191296,-0.7179343653829307,0.09293570052696509,-0.26049708374022984,24.39034602108265,-4.683347181896465,0.4054350329549481,10,0.13499927520752308,1.0899991989135778,1.2924995422363317,0.8599996566772496,0.5100002288818359,0,0.017027298089491882,-4.636259601546951,28.36000061035156,-2.1333367241839944,28.399999618530273,1.4166686534900539,28.54999923706055,0.017027298089491882
10483,2021-10-12,28.26000022888184,28.440000534057614,28.1200008392334,28.18000030517578,3065600.0,0.0024831391804926994,-2.200015258876339,-0.6153880012324591,45.416680243282464,35.12958638257031,-0.014631963542019122,0.2611961964879548,0.8194681858789643,0.49607601448707683,10.624827652218807,0.3199996948242152,-0.6825731174579772,-0.18649969100951935,-0.8897635009698632,0.5167641189508245,-0.5381315959896931,0.16513221397065436,-0.2952769379394553,32.92689734738909,1.7098622074916356,0.35163190498017227,10,0.06499958038329723,1.019999504089352,1.2224998474121058,0.7899999618530238,0.22999954223632457,1,0.017338986806425316,-1.3999908447964111,28.190000534057614,-4.636259601546951,28.36000061035156,-2.1333367241839944,28.399999618530273,0.017338986806425316
10484,2021-10-13,28.479999542236328,28.51000022888184,28.040000915527344,28.149999618530273,3312300.0,0.007784830558127398,1.4102448734062432,4.125002980234898,48.627456553577005,38.60391949778988,-0.2604529801689708,-0.037931414614554626,0.6092495908360718,0.2625929873234085,10.050292919160873,0.46999931335449574,-0.6023264054565303,0.08249959945678853,-0.43562996132708776,0.6006291602406648,-0.1765651809351496,0.3415643798487267,-0.48146520429394357,57.142786369119456,24.362848558801943,0.25906478039193837,10,-0.1549997329711914,0.8000001907348633,1.0025005340576172,0.5700006484985352,-0.20999908447265625,2,0.010533748217385952,-2.200015258876339,28.26000022888184,-1.3999908447964111,28.190000534057614,-4.636259601546951,28.36000061035156,0.010533748217385952
10485,2021-10-14,28.709999084472656,28.78000068664551,28.46999931335449,28.51000022888184,2662700.0,0.008075826753270565,-1.2142900933917289,0.6060572782706594,55.471680187251266,42.51180443440533,-0.40268187904656827,-0.3147862230283138,0.3960959415986345,0.021108623324124665,9.811283187695146,0.31000137329102273,-0.4709140494810491,0.33199920654296733,-0.09639324632854951,0.7603916594144842,0.11780298010721069,0.546195432978724,-0.679006141410273,90.54032110481872,53.31396665478805,0.21419622643575797,10,-0.3449993133544922,0.3250007629394531,0.9450006484985352,0.49000072479248047,-0.3099994659423828,3,0.001741593382224238,1.4102448734062432,28.479999542236328,-2.200015258876339,28.26000022888184,-1.3999908447964111,28.190000534057614,0.001741593382224238
10486,2021-10-15,28.85000038146973,28.93000030517578,28.690000534057614,28.76000022888184,4214900.0,0.004876395035233294,-1.086958685087723,0.4500033378792149,58.974350017152254,45.648723330352176,-0.4505389551434753,-0.46525225219967936,0.2610523748134099,-0.12425115790057006,10.23176658463598,0.23999977111816762,-0.4078046637227821,0.46350049972534535,0.004243511478307482,0.9227574879723832,0.2338720056018282,0.6931289938488625,-0.8099994659423864,91.01123836302267,47.48183169337091,0.22962849412351855,10,-0.39000034332275746,0.03999996185302379,0.81249904632568,0.3499994277954066,-0.3400001525878906,4,-0.008665511150584781,-1.2142900933917289,28.709999084472656,1.4102448734062432,28.479999542236328,-2.200015258876339,28.26000022888184,-0.008665511150584781
10487,2021-10-18,28.54999923706055,28.78000068664551,28.46999931335449,28.59000015258789,3366900.0,-0.010398653048263706,-2.100001907341318,-0.4444538634340299,55.7093386783071,48.681172950078995,-0.12267961762082535,-0.17999266360697064,0.5506994312099174,0.1679539397589913,10.04614396215283,0.3800010681152415,-0.27602105810800026,0.16699943542480966,-0.2857860933983538,0.6197849642479731,-0.059393328986772076,0.3933921998363914,-0.4565983581542987,57.30322149261959,9.507867610199447,0.22639276441158257,10,-0.08999919891357777,0.3250007629394496,1.2025003433227504,0.6500005722045863,0.1800003051757777,0,0.010157650552609976,-1.086958685087723,28.85000038146973,-1.2142900933917289,28.709999084472656,1.4102448734062432,28.479999542236328,0.010157650552609976
10488,2021-10-19,28.88999938964844,28.920000076293945,28.65999984741211,28.709999084472656,3249600.0,0.011908937361600369,1.166653421282683,-4.499904634751585,57.04697771795459,50.59168368281747,-0.4066835482990818,-0.5090768971867696,0.21020770395964306,-0.17634760132098037,9.739376655637491,0.3700008392333949,-0.14212126392152413,0.4834996223449757,-0.022975209153763387,0.9899744538437147,0.23026220659560792,0.7367370380943434,-0.746402545166017,95.50551202702047,45.91877639797631,0.25323741574936953,10,-0.40499877929687855,-0.11999893188476918,0.9450001716613734,0.32499980926513317,-0.22999954223633168,1,-0.006576622731846449,-2.100001907341318,28.54999923706055,-1.086958685087723,28.85000038146973,-1.2142900933917289,28.709999084472656,-0.006576622731846449
10489,2021-10-20,29.21999931335449,29.32999992370605,28.96999931335449,29.0,3857000.0,0.011422635191342012,-1.571426625159164,1.2222163353536628,74.63234469140225,53.96613506328309,-0.7058801264178918,-0.8229905192168303,-0.11226833749147502,-0.5097316994579302,9.694283603463985,0.4400005340576101,-0.04715369186146745,0.7764995574951143,0.152850888279211,1.4001482267110177,0.4646752228871627,1.088323892103066,-1.0292182612304615,87.20924043221376,30.18270449387552,0.3118243346079525,10,-0.5349988937377894,-0.45499897003173473,0.6875004768371618,-0.005000114440914416,-1.0399990081787074,2,-0.024982873353548984,1.166653421282683,28.88999938964844,-2.100001907341318,28.54999923706055,-1.086958685087723,28.85000038146973,-0.024982873353548984
10490,2021-10-21,29.01000022888184,29.21999931335449,28.979999542236328,29.09000015258789,2550900.0,-0.007186827152890207,-2.4285363959618573,-0.36363715179940537,68.42107024329073,56.609799022099054,-0.4472901601938801,-0.6079312869621667,0.09329819594629285,-0.3026158845499438,9.844549534069385,0.2399997711181605,0.058804436906576996,0.5435004234314,-0.12872361476057037,1.2157244616233704,0.20738840433541483,0.8796124425273852,-0.7280816670312511,62.790759567787056,0.09551873641430575,0.3361120190959854,10,-0.32499980926514027,-0.3350000381469762,0.8949995040893519,0.20499897003173473,-0.5699996948242259,3,-0.02550843727265595,-1.571426625159164,29.21999931335449,1.166653421282683,28.88999938964844,-2.100001907341318,28.54999923706055,-0.02550843727265595
10491,2021-10-22,29.1299991607666,29.239999771118164,29.0,29.09000015258789,2374200.0,0.004136467802068333,-1.181822910796494,-0.49998807905969844,65.90907284706016,58.91210790880864,-0.49905988615004304,-0.7083279226630168,-0.02563937581314235,-0.42403122433243823,9.970976489776696,0.23999977111816406,0.11108081879541487,0.6279994010925307,-0.10603325742807712,1.3620320596131386,0.260983071832225,0.9950157303528364,-0.7642340899675766,76.74411383758314,12.520567318978934,0.3670163292603047,10,-0.44499874114990234,-0.5449991226196289,0.7200002670288086,0.08500003814697266,-1.2999992370605504,4,-0.025060060530984085,-2.4285363959618573,29.01000022888184,-1.571426625159164,29.21999931335449,1.166653421282683,28.88999938964844,-0.025060060530984085
10492,2021-10-25,29.0,29.20000076293945,28.95000076293945,29.1299991607666,2612300.0,-0.004462724494056602,-1.1739353982667156,-3.250059606122741,63.50366538651358,60.92177292472321,-0.2705281228580674,-0.5564528393586698,0.09329391491622374,-0.2973364854320444,10.258477086602873,0.25,0.1586530088978364,0.46600027084350515,-0.2971896072959872,1.2291901489829975,0.08440533177375897,0.8475952099132513,-0.5570961409684116,50.74628565247,-14.497498498913608,0.38159493906974595,10,-0.3149995803833008,-0.41499996185302734,0.6899995803833008,0.22999954223632812,-1.110000610351559,0,-0.016896543831660726,-1.181822910796494,29.1299991607666,-2.4285363959618573,29.01000022888184,-1.571426625159164,29.21999931335449,-0.016896543831660726
10493,2021-10-26,29.09000015258789,29.32999992370605,28.979999542236328,29.0,3134300.0,0.003103453537513401,-4.38457701223622,-0.6923133353874144,60.62995141511908,62.25538346489455,-0.25748905557758306,-0.609165024975237,-0.005020194292058022,-0.3896722351074047,10.149710436737708,0.350000381469723,0.21494533319975773,0.512500381469728,-0.2741479904110662,1.2991487533505222,0.1191761955293309,0.9058245674101251,-0.5761286083823443,36.84202601027052,-23.345943961936236,0.39332418594039625,10,-0.19000053405762074,-0.505000114440918,0.43499946594237926,0.1399993896484375,-0.8600006103515625,1,-0.012375407647412295,-1.1739353982667156,29.0,-1.181822910796494,29.1299991607666,-2.4285363959618573,29.01000022888184,-0.012375407647412295
10494,2021-10-27,29.01000022888184,29.229999542236328,28.93000030517578,29.20000076293945,3247100.0,-0.0027500833030739136,1.400012207124383,-2.1111134658584385,62.348203461030714,63.0194416064256,-0.10549636229291082,-0.5129336833321148,0.06588713750503317,-0.3139338614067846,10.345175726608714,0.2999992370605469,0.28650191831195926,0.40550041198730824,-0.40239414050872213,1.2133949644833386,0.0015531357392930545,0.8094476882353234,-0.430838414316252,20.000000000001066,-38.825683596718875,0.4039472762480161,10,-0.1100006103515696,-0.42500019073486683,0.39249944686889293,0.21999931335448863,-0.3500003814697301,2,-0.012064818293978319,-4.38457701223622,29.09000015258789,-1.1739353982667156,29.0,-1.181822910796494,29.1299991607666,-0.012064818293978319
10495,2021-10-28,29.06999969482422,29.1200008392334,28.86000061035156,28.96999931335449,2440200.0,0.0020682339010340556,1.5999675755061915,-0.5263163178236593,64.25702195980641,63.606405155609394,-0.12187602854743673,-0.5051073149214105,0.0024628715986310112,-0.37501515584168743,9.65196378433232,0.2600002288818395,0.3610078164701811,0.40599985122680593,-0.35090221569784674,1.1629019181514586,0.027548817764479594,0.7844508846891323,-0.4307708315273935,44.6807215469845,-14.699037656955298,0.37845103346232606,10,-0.17000007629394887,-0.4849996566772461,0.2600002288818324,0.15999984741210938,0.14999961853026988,3,-0.030615734399436434,1.400012207124383,29.01000022888184,-4.38457701223622,29.09000015258789,-1.1739353982667156,29.0,-0.030615734399436434
10496,2021-10-29,28.79999923706055,29.170000076293945,28.670000076293945,29.040000915527344,3132600.0,-0.009287941541043065,1.0,-2.4000076293653065,61.77604471594133,64.28048360423543,0.15677214476498946,-0.17807973990358406,0.2655081019434711,-0.10911459481862451,8.642394538558271,0.5,0.4092563468191095,0.09399938583374379,-0.5879293437656514,0.775928115433139,-0.24696497896595204,0.4349637506334396,0.5300006866455007,19.69684709418323,-42.2867469792117,0.3409643647996971,10,0.1950006484985316,-0.21499919891357777,0.5225005149841273,0.4300003051757777,0.5200004577636683,4,-0.012499955296515486,1.5999675755061915,29.06999969482422,1.400012207124383,29.01000022888184,-4.38457701223622,29.09000015258789,-0.012499955296515486
10497,2021-11-01,29.29999923706055,29.309999465942386,28.71999931335449,28.85000038146973,4603900.0,0.01736111157102349,1.510642615100572,-1.8749821187316498,67.21853489028652,65.41065662338342,-0.25217073903415965,-0.6308790354828346,-0.25351131552215733,-0.6117856847341834,8.315192367928907,0.5900001525878977,0.4340414728027042,0.5434994697570836,-0.15802557403860717,1.2450245135527744,0.19273694785923823,0.894261991654929,0.01680068969725923,95.45444036644327,28.564553592531496,0.35076252189784596,11,-0.2999992370605504,-0.7149991989135778,-0.02999925613404031,-0.0699996948242223,-0.12999916076660512,0,-0.05017062633555114,1.0,28.79999923706055,1.5999675755061915,29.06999969482422,1.400012207124383,29.01000022888184,-0.05017062633555114
10498,2021-11-02,29.239999771118164,29.40999984741211,29.01000022888184,29.35000038146973,4394400.0,-0.00204776339606505,2.4782644751463376,-0.24444642244065742,63.28672331361304,64.15003202585129,-0.15343829272785925,-0.5203759823452287,-0.1958897732598004,-0.5588251072877668,8.482414988238302,0.3999996185302699,0.4370428075320305,0.43450002670288157,-0.25784809009982723,1.1268481435055904,0.08832596830152895,0.7806740851042342,-0.5699996948242188,77.02700961149358,8.536357690748261,0.34617405840135396,11,-0.19999980926513672,-0.6149997711181641,0.027500152587887072,-0.010000228881835938,-0.639999389648434,1,-0.046169644050516934,1.510642615100572,29.29999923706055,1.0,28.79999923706055,1.5999675755061915,29.06999969482422,-0.046169644050516934
10499,2021-11-03,29.309999465942386,29.40999984741211,29.1200008392334,29.149999618530273,4103700.0,0.002393970429964476,-1.6363857051204245,-1.4545359966708133,61.11112288487323,63.33781565269378,-0.23392903294508116,-0.5591889193349964,-0.2687925016991457,-0.6344104104458843,8.150311655139248,0.28999900817871094,0.4777354530150788,0.46649971008300994,-0.24981432540973003,1.18281374557575,0.10834269233664173,0.8246567278293782,-0.6251993942260761,86.48643075677994,19.92631035031839,0.3581570177463696,11,-0.269999504089359,-0.6849994659423864,-0.18750000000000355,-0.07999992370605824,-0.5799999237060582,2,-0.03684749039183699,2.4782644751463376,29.239999771118164,1.510642615100572,29.29999923706055,1.0,28.79999923706055,-0.03684749039183699
10500,2021-11-04,28.88999938964844,29.420000076293945,28.690000534057614,29.1200008392334,4291800.0,-0.01432958321210398,-1.3174619513716128,-1.4375104308227291,50.6711248309467,61.64471031757006,0.18691492259897302,-0.10603346682217207,0.1436866357233697,-0.2231335987514811,8.359678401688603,0.7299995422363317,0.48057464106078385,0.02199964523315856,-0.6632920549639145,0.7072913454302316,-0.3206462048653762,0.3646454953316933,0.5200004577636683,29.333241780599433,-32.723937282509624,0.3426458500985357,11,0.15500068664550426,-0.2599992752075231,0.13999986648559215,0.3400001525878871,-0.01000022888183949,3,-0.007961216583436181,-1.6363857051204245,29.309999465942386,2.4782644751463376,29.239999771118164,1.510642615100572,29.29999923706055,-0.007961216583436181
10501,2021-11-05,28.71999931335449,29.31999969482422,28.690000534057614,28.989999771118164,5758800.0,-0.0058843918271200835,-2.8181996832625655,1.1739076351514182,52.98246107163665,60.47568761591707,0.32703120659894225,0.09730872455745398,0.30887096780652,-0.05303427435940122,8.50477820813901,0.6299991607666051,0.3955433416272811,-0.16600036621094105,-0.8129492289556453,0.48094849653376315,-0.4894747975832914,0.15747406516140927,0.7000007629394567,4.109424398400942,-56.13049546794746,0.32347443137235204,11,0.3250007629394567,-0.08999919891357067,0.12000083923340199,0.5750007629394567,0.1100006103515625,4,0.01740947116831948,-1.3174619513716128,28.88999938964844,-1.6363857051204245,29.309999465942386,2.4782644751463376,29.239999771118164,0.01740947116831948
10502,2021-11-08,28.670000076293945,28.82999992370605,28.520000457763672,28.790000915527344,4311700.0,-0.0017409205520869664,2.100012397837129,0.4444467991918448,45.70313111181468,58.81715202666102,0.36352583264135063,0.19511581250040422,0.34853849907273116,-0.0019481540591712587,8.37631356806663,0.30999946594237926,0.33890617558537883,-0.2399995803833015,-0.8091724774929823,0.3291733167263793,-0.5245860289381419,0.044586868171538896,0.75,16.66663134538072,-37.49673422059347,0.28458644855483983,11,0.3000001907348633,0.0,0.1549997329711914,0.6099996566772461,0.6000003814697266,0,0.0226717689850211,-2.8181996832625655,28.71999931335449,-1.3174619513716128,28.88999938964844,-1.6363857051204245,29.309999465942386,0.0226717689850211
10503,2021-11-09,28.75,28.84000015258789,28.559999465942386,28.670000076293945,3203900.0,0.002790370543884313,1.1538495396691213,-0.6666613685130732,39.826835537522435,56.314777812937876,0.25728078618709915,0.16201420871858474,0.2602129431528333,-0.06457749103801902,8.25952032605387,0.28000068664550426,0.2849844036484299,-0.18449964523315288,-0.6722215531700613,0.3032222627037555,-0.4283605992016071,0.05936130873530132,0.6340000915527355,25.555515524764814,-23.418683172886944,0.24386095396845495,11,0.2200002670288086,-0.04500007629394531,0.05499982833862305,0.5299997329711914,0.7299995422363281,1,0.01460869830587641,2.100012397837129,28.670000076293945,-2.8181996832625655,28.71999931335449,-1.3174619513716128,28.88999938964844,0.01460869830587641
10504,2021-11-10,28.78000068664551,29.059999465942386,28.729999542236328,28.81999969482422,4529200.0,0.001043502144191688,-3.714240950395822,-0.49998807905963183,44.60094275081219,54.13076901193853,0.21369609225075337,0.16405228159424823,0.2165831293463505,-0.08500003830279468,7.679651865495737,0.32999992370605824,0.24491093251355522,-0.16949901580810334,-0.614989799642327,0.27599176802612035,-0.3922444077252152,0.05324637610900851,0.5694394195556605,28.88892656492763,-17.58006399912827,0.22274539191711226,11,0.18999958038329723,-0.07500076293945668,0.02499914169311168,0.49999904632568004,0.779998779296875,2,-0.006254353748480157,1.1538495396691213,28.75,2.100012397837129,28.670000076293945,-2.8181996832625655,28.71999931335449,-0.006254353748480157
10505,2021-11-11,28.76000022888184,28.920000076293945,28.56999969482422,28.59000015258789,4473900.0,-0.0006949429216988046,-2.333321223240479,-4.2501072910214,40.88672033554333,51.80973296967209,0.2068513650682462,0.19815002138939164,0.20019686702947936,-0.053364757293170584,8.058267171731362,0.35000038146972656,0.20758259534219903,-0.1919995307922342,-0.6323628213733912,0.24836375978892278,-0.4121811760828109,0.028182114498342514,0.5562622913818309,30.000000000000444,-12.117270874463355,0.2201816452905779,11,0.2100000381469691,-0.02999973297119496,0.04499959945678356,0.5199995040893519,0.7399997711181605,3,-0.0010431393048245807,-3.714240950395822,28.78000068664551,1.1538495396691213,28.75,2.100012397837129,28.670000076293945,-0.0010431393048245807
10506,2021-11-12,28.60000038146973,28.81999969482422,28.559999465942386,28.78000068664551,4008700.0,-0.005563276986744636,1.0000146720073047,-1.058824849375602,40.291268877895504,48.81781452385086,0.37492531006374463,0.35675099129034393,0.3089501838479727,0.12065105255272002,8.576917772904467,0.2600002288818324,0.1652826129517777,-0.33949937820434073,-0.8055000266422567,0.12650127023357527,-0.5724997024233005,-0.10649905398538095,0.6844116562939391,14.814827896791616,-25.128184134153027,0.23300032421895847,11,0.3699998855590785,0.13000011444091442,0.20499944686889293,0.6799993515014613,0.8199996948242152,4,0.009790166977700077,-2.333321223240479,28.76000022888184,-3.714240950395822,28.78000068664551,1.1538495396691213,28.75,0.009790166977700077
10507,2021-11-15,28.84000015258789,28.8700008392334,28.65999984741211,28.78000068664551,3277400.0,0.008391600276818956,2.49999205276961,-0.33332980121220424,44.34388905958179,46.71305516229183,0.07019435676692964,0.1471350172749908,0.030074619501277766,-0.10603026742747801,8.778308973178598,0.2700004577636683,0.11509935137833693,-0.11399965286254954,-0.5457594200773102,0.3177601143522111,-0.32987953646992807,0.10188023074482899,0.4138354219757794,56.00013732910085,15.017771742123628,0.21587988360737942,11,0.13000011444091797,-0.1099996566772461,-0.03750038146972656,0.4399995803833008,0.5699996948242188,0,-0.00034674857243166546,1.0000146720073047,28.60000038146973,-2.333321223240479,28.76000022888184,-3.714240950395822,28.78000068664551,-0.00034674857243166546
10508,2021-11-16,28.70000076293945,28.920000076293945,28.690000534057614,28.84000015258789,2982200.0,-0.00485434774298632,-1.8749970197648358,-2.3333439298091427,43.17181357041594,44.71979857179658,0.14029278094488618,0.28687877756213354,0.12812510296160795,0.040700867311766586,9.322515468153508,0.22999954223633168,0.086025555049563,-0.24449911117553924,-0.6903201385766131,0.20132191622553464,-0.4674096248760762,-0.021588597475002302,0.5244814069522192,28.00025939941264,-14.990317608886372,0.22291051370053713,11,0.269999504089359,0.02999973297119496,0.10249900817871449,0.5799989700317418,0.7199993133544957,1,0.01986061601643807,2.49999205276961,28.84000015258789,1.0000146720073047,28.60000038146973,-2.333321223240479,28.76000022888184,0.01986061601643807
10509,2021-11-17,28.489999771118164,28.70000076293945,28.440000534057614,28.57999992370605,4391800.0,-0.007317107534452139,-1.736864296183165,0.6428610354223017,38.01653087973697,43.31373257721772,0.24780374955995654,0.4631308824914413,0.28158883995577355,0.25707914596101133,9.23648155225644,0.26000022888183594,-0.01645984213711671,-0.41800012588500834,-0.8877409909016336,0.05174073913161692,-0.652870558393321,-0.1831296933766957,0.7063031302883864,10.416517654913282,-31.02349816866221,0.2348704325083123,11,0.3900003433227539,0.24000072479248047,0.3125,0.7899999618530273,1.0400009155273473,2,0.03474902699443971,-1.8749970197648358,28.70000076293945,2.49999205276961,28.84000015258789,1.0000146720073047,28.60000038146973,0.03474902699443971
10510,2021-11-18,28.270000457763672,28.57999992370605,28.170000076293945,28.459999084472656,3698600.0,-0.00772198368276289,-1.1025666105872505,2.1110922731319444,38.81858611481758,41.739968693126706,0.41416087147861447,0.6586163447744262,0.4632505462178713,0.4899054284217854,9.39133916778985,0.4099998474121058,-0.11029353683734655,-0.6009994506835952,-1.1472551291982427,-0.05474377216894766,-0.8741272899409189,-0.3278716114262714,0.8809243016019437,13.333384195963541,-29.582325555335224,0.27312783925732326,11,0.3449993133544922,0.5249996185302734,0.5324993133544922,1.0099992752075195,1.5,3,0.0456313755673976,-1.736864296183165,28.489999771118164,-1.8749970197648358,28.70000076293945,2.49999205276961,28.84000015258789,0.0456313755673976
10511,2021-11-19,28.399999618530273,28.420000076293945,27.96999931335449,28.190000534057614,5222000.0,0.004598484565319527,2.6000061035156534,-1.1052663280261998,27.499988079059705,39.71739724504282,0.26149519856878456,0.4965834264388036,0.3011143906026632,0.3704259859916803,9.667172569026134,0.4500007629394567,-0.20456728636271393,-0.4345003128051772,-1.0049098072243616,0.13590918161400722,-0.7197050600147712,-0.1492955655955832,0.6724511661896102,45.26315366792907,8.621738527972575,0.2852047472095924,11,0.11499977111816406,0.2950000762939453,0.3000001907348633,0.880000114440918,1.3900012969970703,4,0.03873240831848479,-1.1025666105872505,28.270000457763672,-1.736864296183165,28.489999771118164,-1.8749970197648358,28.70000076293945,0.03873240831848479
10512,2021-11-22,28.51000022888184,28.63999938964844,28.11000061035156,28.34000015258789,5285300.0,0.003873260979897708,1.4651197863761496,0.8095277020890133,32.195126489826094,38.86942957307656,0.1412676252648346,0.36679691758149957,0.16184905152777063,0.2670610526699271,9.836864814482123,0.5299987792968821,-0.23590443804679495,-0.2999997138977015,-0.8824442907354602,0.2824448629400571,-0.5912220023165808,-0.00877742547882221,0.4522054087015057,56.842155984854195,24.263748052361912,0.2912222884188792,11,0.00499916076659801,0.18499946594237926,0.1649999618530238,0.7699995040893519,1.44000053405761,0,0.03191861943551433,2.6000061035156534,28.399999618530273,-1.1025666105872505,28.270000457763672,-1.736864296183165,28.489999771118164,0.03191861943551433
10513,2021-11-23,28.729999542236328,28.85000038146973,28.40999984741211,28.6299991607666,3564900.0,0.007716566523616519,1.5882227545312948,0.5882372740634239,36.81817669513524,38.00467778911246,-0.09148805452668896,0.12484529080501972,-0.08030383067300306,0.055203743465540356,9.44576516217792,0.44000053405762074,-0.2594201532114475,-0.06200037002563619,-0.6300844869972764,0.506083746946004,-0.3460424285114563,0.2220416884601839,0.1329854629241325,86.36355754767253,58.100656946884015,0.28404205848582,11,-0.2849998474121094,-0.034999847412109375,-0.0624995231628418,0.5500001907348633,1.3299999237060582,1,0.023668650052573348,1.4651197863761496,28.51000022888184,2.6000061035156534,28.399999618530273,-1.1025666105872505,28.270000457763672,0.023668650052573348
10514,2021-11-24,28.65999984741211,28.790000915527344,28.559999465942386,28.75,2442300.0,-0.002436466966221573,1.705867833501585,-0.8999980926586432,43.783791028649354,38.3265745327909,-0.045036668207576014,0.1763193810603383,-0.036306897092096335,0.13429842754315757,9.200627604131748,0.23000144958495738,-0.2573759092145558,-0.11450004577636719,-0.6758316945340752,0.44683160298134084,-0.3951658701552212,0.16616577860248682,-0.6900005340576207,78.40905642710663,48.20446795580939,0.2806658243788545,11,-0.21500015258789062,0.034999847412109375,-0.03249931335449219,0.619999885559082,1.4799995422363317,2,0.02651780296329842,1.5882227545312948,28.729999542236328,1.4651197863761496,28.51000022888184,2.6000061035156534,28.399999618530273,0.02651780296329842
10515,2021-11-26,28.18000030517578,28.489999771118164,28.149999618530273,28.229999542236328,3187100.0,-0.01674806506601112,-5.181786655569427,0.5555461365659305,37.500011037907775,38.01643477279227,0.38446878357278536,0.6179039445356516,0.4231817364583108,0.6208537943801815,9.526728816378906,0.5100002288818359,-0.2584014893902946,-0.549999618530272,-1.1523105150320845,0.05231127797154045,-0.8511550667811782,-0.24884417027936578,-0.19360095977783587,23.86372010559784,-9.243441153567698,0.3011554482509054,11,0.2649993896484375,0.5149993896484375,0.5450000762939453,1.0999994277954102,1.8099994659423828,4,0.04790632955464447,1.705867833501585,28.65999984741211,1.5882227545312948,28.729999542236328,1.4651197863761496,28.51000022888184,0.04790632955464447
10516,2021-11-29,28.440000534057614,28.559999465942386,28.190000534057614,28.290000915527344,3581300.0,0.009226409725555662,-1.1142773063906986,-3.0000381475546707,45.1476867955079,38.10574563233961,0.11106551744677873,0.3473599971505372,0.15880886308238829,0.36898783477226615,10.401113894656305,0.3799991607666051,-0.27232013604256977,-0.271999454498296,-0.8868879364767004,0.3428890274801084,-0.5794436954874982,0.03544478649090621,-0.43752915725708164,44.59459807770085,9.01919299914367,0.30744424098920153,11,0.004999160766605115,0.2549991607666051,0.23999977111816762,0.8399991989135778,1.6099987030029368,0,0.0467651159891278,-5.181786655569427,28.18000030517578,1.705867833501585,28.65999984741211,1.5882227545312948,28.729999542236328,0.0467651159891278
10517,2021-11-30,27.82999992370605,28.420000076293945,27.75,28.26000022888184,10349000.0,-0.021448684911980598,-1.2711861119193095,-2.8666759915060345,34.13792763255245,37.10198052813256,0.6288626229332372,0.8870656215847674,0.7591926721442412,0.9791873587091082,11.234435434158813,0.6900005340576136,-0.2938780039418738,-0.8085000991821332,-1.4765772085232136,-0.14042298984105273,-1.1425386538526752,-0.47446154451159117,0.9600009918212926,7.272717814803101,-28.348624092555198,0.3340385546705407,11,0.47000026702881215,0.7550001144409215,0.8050003051757848,1.4499998092651403,2.1800003051757884,1,0.07042763195093404,-1.1142773063906986,28.440000534057614,-5.181786655569427,28.18000030517578,1.705867833501585,28.65999984741211,0.07042763195093404
10518,2021-12-01,27.88999938964844,28.5,27.8700008392334,28.07999992370605,6215000.0,0.0021559276358920076,-4.478309905875523,0.44186139351676973,34.812256251452496,36.745950013878726,0.49381081601082855,0.7596916028727101,0.6965229351538866,0.9208554152672086,11.741447537184534,0.6700000762939489,-0.303406623994114,-0.6810006141662548,-1.3657794203223368,0.0037781919898272065,-1.0233900172442958,-0.3386112110882138,0.8792015075683572,13.461467923559745,-22.060898775593422,0.34238940307804133,12,0.41000080108642223,0.6950006484985316,0.7450008392333949,1.3900003433227504,2.360000610351559,2,0.07386164999543143,-1.2711861119193095,27.82999992370605,-1.1142773063906986,28.440000534057614,-5.181786655569427,28.18000030517578,0.07386164999543143
10519,2021-12-02,28.229999542236328,28.520000457763672,28.0,28.059999465942386,6644400.0,0.012190755110381257,-2.5862223186861613,-0.894734728705531,41.846138497067024,37.08234472301756,0.12633675876006123,0.3527159410101035,0.3558140297431045,0.591542352463506,12.25207057807082,0.6300010681152308,-0.335536500088498,-0.2870004653930671,-0.8921051855990925,0.31810425481295823,-0.589552825496078,0.015551894709943781,0.5188173370361326,59.25924181664455,22.086643103840686,0.30255236010301245,12,0.07000064849853516,0.35500049591064453,0.5125002861022949,1.0500001907348633,2.0,3,0.06482465297132234,-4.478309905875523,27.88999938964844,-1.2711861119193095,27.82999992370605,-1.1142773063906986,28.440000534057614,0.06482465297132234
10520,2021-12-03,28.65999984741211,28.81999969482422,28.35000038146973,28.399999618530273,5498400.0,0.015232033728248329,-1.6111167036658631,1.529412424687844,50.852265492201774,39.67704221336668,-0.27102558478973293,-0.10055431137573123,-0.07216964472722864,0.1726026742400073,12.824011853484851,0.5900001525878906,-0.34633605262838785,0.15449981689453196,-0.429117957661461,0.7381175914505249,-0.1373090703834663,0.4463087041725302,-0.9099998474121094,85.04673896767845,43.185227470363856,0.2918088872779968,12,-0.3599996566772461,-0.07499980926513672,0.08249998092651367,0.619999885559082,1.2900009155273402,4,0.051639900562315155,-2.5862223186861613,28.229999542236328,-4.478309905875523,27.88999938964844,-1.2711861119193095,27.82999992370605,0.051639900562315155
10521,2021-12-06,29.21999931335449,29.540000915527344,28.8799991607666,28.96999931335449,7068900.0,0.019539409243679584,-2.0697734248860535,0.9615376150827128,54.94790800018871,42.205129047851415,-0.7850301196275424,-0.6547434413325313,-0.6194127559989191,-0.37520289658091954,13.265879616954138,0.8800010681152344,-0.3108235547032301,0.6894992828369091,0.02937243856164784,1.3496261271121703,0.35943586069927846,1.0195627049745397,-1.4485993194580047,82.1228246646689,40.31272227443266,0.330063422137631,12,-0.5749988555908168,-0.5749988555908168,-0.4774994850158656,0.06000041961670277,0.7399997711181676,0,0.02635183011150044,-1.6111167036658631,28.65999984741211,-2.5862223186861613,28.229999542236328,-4.478309905875523,27.88999938964844,0.02635183011150044
10522,2021-12-07,29.31999969482422,29.46999931335449,29.07999992370605,29.190000534057614,4787300.0,0.0034223266194268742,-1.228565511904522,0.5199966430664205,58.15788232058125,44.57620745067875,-0.8471341861127435,-0.7415714207089508,-0.703297503179698,-0.4683716243270055,13.26047856171182,0.3899993896484375,-0.2554374678311966,0.7569996833801262,0.00970704402051581,1.5042923227397367,0.38335336370031925,1.1306460030599332,-1.4778556640624991,86.82627481123532,41.48190917682503,0.3736463196798058,12,-0.6749992370605469,-0.6749992370605469,-0.5299997329711914,-0.039999961853027344,0.6800003051757812,1,0.024897665410453573,-2.0697734248860535,29.21999931335449,-1.6111167036658631,28.65999984741211,-2.5862223186861613,28.229999542236328,0.024897665410453573
10523,2021-12-08,29.170000076293945,29.43000030517578,29.1200008392334,29.31999969482422,5305600.0,-0.00511594884350397,-1.4800146485492596,-1.1538506683099,59.09091836339194,46.27699937676125,-0.7019772245102409,-0.5886747854722785,-0.5340796387985627,-0.30308229119854246,13.28920477686671,0.3099994659423828,-0.18527347980846187,0.5860000610351577,-0.20570428992294154,1.3777044119932569,0.19014788555610806,0.9818522365142073,-1.2599417701416016,75.97398576177477,25.12871296718224,0.3958521754790495,12,-0.5249996185302734,-0.5249996185302734,-0.377500057220459,0.1099996566772461,0.7999992370605433,2,0.02879671410321838,-1.228565511904522,29.31999969482422,-2.0697734248860535,29.21999931335449,-1.6111167036658631,28.65999984741211,0.02879671410321838
10524,2021-12-09,28.60000038146973,28.82999992370605,28.40999984741211,28.82999992370605,4280600.0,-0.01954061341561142,2.652181845322093,1.5333341810459453,54.034230626995715,48.11413488665991,-0.15799874723686358,-0.03462703493415731,0.04085161394504766,0.276014055223186,14.147110698826307,0.7600002288818359,-0.1441341349690468,0.025000381469730826,-0.7613970933401717,0.8113978562796333,-0.36819835593522043,0.4181991188746821,-0.6247443709423877,21.008393933031318,-33.153338675870515,0.393198737404952,12,0.04500007629394176,0.04500007629394176,0.23249959945678356,0.6799993515014613,1.289999008178711,3,0.05769229358469952,-1.4800146485492596,29.170000076293945,-1.228565511904522,29.31999969482422,-2.0697734248860535,29.21999931335449,0.05769229358469952
10525,2021-12-10,28.729999542236328,28.78000068664551,28.56999969482422,28.71999931335449,4447800.0,0.00454542514100198,2.818112461636979,-0.04347934254392736,54.03423062699567,49.10152864571411,-0.2254884692609238,-0.17601330585607045,-0.06358333088736501,0.15771623194077122,14.58725342943526,0.21000099182129262,-0.12480363547508944,0.1564995765686028,-0.6285253263132695,0.9415244794504751,-0.23601287487233336,0.549012028009539,-0.6921537355089846,28.318530296432083,-25.85475886818809,0.39251245144093677,12,-0.08499908447265625,-0.08499908447265625,0.10250043869018555,0.5500001907348633,1.0900001525878906,4,0.05221023403758962,2.652181845322093,28.60000038146973,-1.4800146485492596,29.170000076293945,-1.228565511904522,29.31999969482422,0.05221023403758962
10526,2021-12-13,28.8799991607666,28.989999771118164,28.56999969482422,28.59000015258789,4002400.0,0.005221010126009729,-1.5454555963355778,28.999237077998473,54.479408933971484,51.36169323476067,-0.34253148409930745,-0.32038697882788725,-0.1883276772855922,0.020728335931686104,14.842918903120298,0.4200000762939453,-0.11837412494222477,0.2924992561340325,-0.5044124123416687,1.0894109246097337,-0.10595657810381809,0.6909550903718831,-0.7820671496872578,44.339580203150874,-9.103840532048864,0.3984558342378513,12,-0.17499828338623047,-0.2349987030029297,-0.04249906539916992,0.40000057220458984,0.8299999237060547,0,0.03704991804938973,2.818112461636979,28.729999542236328,2.652181845322093,28.60000038146973,-1.4800146485492596,29.170000076293945,0.03704991804938973
10527,2021-12-14,28.82999992370605,29.059999465942386,28.670000076293945,29.0,5067300.0,-0.0017312755717968642,1.6896601619278342,-0.586209164512683,51.26263197922717,53.189512760068965,-0.15171978546858256,-0.2858299999728615,-0.12377202758649375,0.08054688318138759,15.22793844200081,0.38999938964844105,-0.0551664642733769,0.24300003051757457,-0.5532568532804447,1.0392569143155939,-0.1551284113814333,0.6411284724165824,-0.674385156448789,41.17645958853612,-7.768067540866809,0.3981284418990088,12,-0.05999946594237926,-0.18499946594237926,0.007500171661380506,0.44999980926514027,0.8299999237060582,1,0.03919525368563881,-1.5454555963355778,28.8799991607666,2.818112461636979,28.729999542236328,2.652181845322093,28.60000038146973,0.03919525368563881
10528,2021-12-15,29.270000457763672,29.43000030517578,28.84000015258789,28.90999984741211,5994000.0,0.015261898550884778,-1.3600006103515625,-2.117649698751204,57.04389018248004,54.87815183622597,-0.41949555453843956,-0.7177368128166819,-0.5428360228928639,-0.3487324675751964,15.914035264286436,0.6000003814697301,-0.015096522614779673,0.6545005798339858,-0.1976291929329541,1.5066303526009257,0.22843569345051762,1.080565466217454,-1.0590102445756067,84.31374748959374,37.481257944481655,0.42606488638346973,12,-0.3249998092651367,-0.625,-0.4500002861022949,0.009999275207519531,0.2899990081787145,2,0.024940195791582243,1.6896601619278342,28.82999992370605,-1.5454555963355778,28.8799991607666,2.818112461636979,28.729999542236328,0.024940195791582243
10529,2021-12-16,29.479999542236328,29.770000457763672,29.270000457763672,29.32999992370605,4831000.0,0.0071745500918485305,-2.7037235883778266,0.4166649006061218,66.0098524481727,56.56232816466718,-0.4844840392417673,-0.895687100813582,-0.7383756599748708,-0.5525882187173892,16.109580644058784,0.5,0.1272782049209198,0.8149996757507338,-0.11764781519059397,1.7476471666920617,0.34867593028006993,1.2813234212213978,-1.2158489009546933,75.83327240417962,25.017414438839246,0.46632374547066413,12,-0.3899993896484375,-0.7199993133544922,-0.6424994468688965,-0.19999980926513672,0.060001373291015625,3,0.016621430757355782,-1.3600006103515625,29.270000457763672,1.6896601619278342,28.82999992370605,-1.5454555963355778,28.8799991607666,0.016621430757355782
10530,2021-12-17,29.559999465942386,29.76000022888184,29.3799991607666,29.45000076293945,12014100.0,0.0027137016603897557,-2.0399853516742863,0.7333265516320888,64.43298614320076,57.61622573611297,-0.4731501384858561,-0.9213251401321472,-0.7978527318380948,-0.6235221788886705,15.612174347436254,0.3800010681152379,0.2791684465979287,0.8304996490478551,-0.16353452957535808,1.8245338276710683,0.33348255973624674,1.3275167383594635,-1.205497835671828,82.49992847447204,29.620794694802917,0.4970170893116074,12,-0.46999931335449574,-0.7999992370605504,-0.7224993705749547,-0.27999973297119496,-0.2699985504150426,4,0.011163732397433401,-2.7037235883778266,29.479999542236328,-1.3600006103515625,29.270000457763672,1.6896601619278342,28.82999992370605,0.011163732397433401
10531,2021-12-20,29.5,29.56999969482422,29.040000915527344,29.229999542236328,5376600.0,-0.002029751929174206,1.5853608611914887,2.454578557680478,75.07510552003374,59.4959172027188,-0.41265027246766905,-0.8165562898282701,-0.7163149914725686,-0.5547136039265439,14.341117086165688,0.529998779296875,0.39460003895759144,0.7155001640319831,-0.32252365313413023,1.7535239811980965,0.19648825544892645,1.2345120726150398,-1.0605684400798552,75.45451235181207,16.112215582744255,0.5190119085830571,12,-0.4099998474121094,-0.7399997711181641,-0.6499996185302734,-0.2200002670288086,-0.14999961853026988,0,0.010847447282176903,-2.0399853516742863,29.559999465942386,-2.7037235883778266,29.479999542236328,-1.3600006103515625,29.270000457763672,0.010847447282176903
10532,2021-12-21,29.420000076293945,29.88999938964844,29.28000068664551,29.690000534057614,4968700.0,-0.0027118618205442813,-1.2181801788055413,-0.9999999999999868,72.8358545471522,61.02313233424772,-0.3542239832529219,-0.7008171811562249,-0.609781877839076,-0.4627675732845944,14.017220907967523,0.6099987030029297,0.44787323320892014,0.5900002479553237,-0.4767409181861133,1.6567414140967607,0.05662966488460697,1.1233708310260404,-0.9007343825031882,55.238128108526205,-9.498504566685433,0.5333705830707177,12,-0.2700004577636719,-0.6000003814697266,-0.5699996948242188,-0.1400003433227539,0.26000022888183594,1,0.00985720623476083,1.5853608611914887,29.5,-2.0399853516742863,29.559999465942386,-2.7037235883778266,29.479999542236328,0.00985720623476083
10533,2021-12-22,29.40999984741211,29.559999465942386,29.26000022888184,29.38999938964844,5596300.0,-0.00033991260557109104,-1.1428610354223978,-0.07407564390566605,69.53645060972062,62.74560122121716,-0.342630910604953,-0.6716993566862612,-0.5750742503035795,-0.4421951244393938,14.348442599921423,0.2999992370605469,0.4419772236497579,0.5460000038146973,-0.5502596026819049,1.6422596103112994,-0.0021297994336038073,1.0941298070629983,-0.7810754579527384,43.52936424590013,-20.995450105097824,0.5481298032483014,12,-0.18000030517578125,-0.5900001525878906,-0.5599994659423828,-0.13000011444091797,0.2700004577636719,2,0.008500510074705092,-1.2181801788055413,29.420000076293945,1.5853608611914887,29.5,-2.0399853516742863,29.559999465942386,0.008500510074705092
10534,2021-12-23,29.420000076293945,29.63999938964844,29.309999465942386,29.459999084472656,2280900.0,0.0003400281854375464,-1.5384587169424455,-1.999904634751452,64.6154083161977,63.92128763112849,-0.25041580144089437,-0.6554480852218454,-0.5668337844668621,-0.44305437221284905,14.751879842676107,0.3299999237060547,0.4129433180848814,0.5180002212524428,-0.600939087189758,1.6369395296946436,-0.04146943296865757,1.0774698754735432,-0.6901896868194477,44.70586387340549,-16.511597981234374,0.5594696542211011,12,-0.1900005340576172,-0.6000003814697266,-0.5699996948242188,-0.1400003433227539,0.10000038146972656,3,0.004758646814595036,-1.1428610354223978,29.40999984741211,-1.2181801788055413,29.420000076293945,1.5853608611914887,29.5,0.004758646814595036
10535,2021-12-27,29.53000068664551,29.59000015258789,29.270000457763672,29.420000076293945,1994300.0,0.003738973829582104,1.7826115801170948,-2.7500834485719263,57.209341937407075,64.22461352039912,-0.26261954932058984,-0.6947442586962644,-0.6643541068815324,-0.5411058362937631,14.141680704641582,0.31999969482421875,0.3930668812930733,0.5605008125305204,-0.5377366489821682,1.658738274043209,0.0113820817741761,1.1096195432868647,-0.7073751771570969,57.64713538160523,-0.8876891029758909,0.5491187307563444,12,-0.25000095367431996,-0.7100009918212926,-0.7250003814697301,-0.25000095367431996,0.17999839782714488,0,0.00033864641548597696,-1.5384587169424455,29.420000076293945,-1.1428610354223978,29.40999984741211,-1.2181801788055413,29.420000076293945,0.00033864641548597696
10536,2021-12-28,29.770000457763672,29.78000068664551,29.489999771118164,29.520000457763672,2066200.0,0.00812732020106921,1.1481512878113262,2.2727146622276972,59.825356608013514,65.17602736804204,-0.4057668325376831,-0.8748488604823166,-0.8933408060186068,-0.7745054429108436,13.865802419129375,0.2900009155273473,0.4470236458455794,0.7340005874633775,-0.3900038021449568,1.8580049770717117,0.17199839265920858,1.2960027822675464,-0.861985037862457,80.9525251210254,24.922495237739753,0.5620021948041676,12,-0.4050006866455078,-0.9500007629394531,-1.0650005340576172,-0.49000072479248047,-0.09000015258789062,1,-0.016123598752285195,1.7826115801170948,29.53000068664551,-1.5384587169424455,29.420000076293945,-1.1428610354223978,29.40999984741211,-0.016123598752285195
10537,2021-12-29,29.790000915527344,29.899999618530273,29.729999542236328,29.790000915527344,2835800.0,0.0006718326320500623,-1.8332697565007312,0.0,64.35188496557492,65.98802678838591,-0.30761993633420914,-0.7804986719910225,-0.892197305824503,-0.7936302562861783,12.752541534955286,0.1700000762939453,0.4990512112760044,0.6560009956359849,-0.36205539644807416,1.674057387720044,0.14697279959395715,1.1650291916780127,-0.8034267780463509,82.81268626469246,28.09485547458121,0.5090281960420288,12,-0.32000064849853516,-0.965001106262207,-1.1850013732910156,-0.7550010681152344,-0.3800010681152344,2,-0.01477007453961754,1.1481512878113262,29.770000457763672,1.7826115801170948,29.53000068664551,-1.5384587169424455,29.420000076293945,-0.01477007453961754
10538,2021-12-30,29.95000076293945,30.0,29.76000022888184,29.88999938964844,2367400.0,0.005370924555047951,1.9999999999999556,100.0,88.57148151014184,68.49487446193802,-0.4034443781965251,-0.8203132844522152,-1.039718938556085,-0.9487814419582214,11.913146449497123,0.2399997711181605,0.5481476049493423,0.7130007743835414,-0.18485915569141653,1.6108607044584993,0.2640708093460624,1.1619307394210203,-0.8720840773535272,93.15078514879893,32.75745375160641,0.4489299650374784,12,-0.4300003051757777,-1.0750007629394496,-1.3450012207031214,-1.0600004196166957,-0.6599998474121058,3,-0.0090150400963519,-1.8332697565007312,29.790000915527344,1.1481512878113262,29.770000457763672,1.7826115801170948,29.53000068664551,-0.0090150400963519
10539,2021-12-31,30.059999465942386,30.149999618530273,29.81999969482422,29.90999984741211,2547600.0,0.0036727445809967563,1.0,2.499936423167753,88.43935670444957,71.16224896874346,-0.47217191160486394,-0.8286698221361668,-1.1463424700867115,-1.0511668751690273,11.194377788346337,0.3299999237060547,0.6282673461416124,0.7314994812011761,-0.10516776844748676,1.568166730849839,0.3131658563768447,1.1498331060255076,-0.8714327826267763,89.7727001796815,24.276091413029633,0.41833362482433095,12,-0.46499919891357777,-1.1099996566772496,-1.4899997711181676,-1.1849994659423864,-0.529998779296875,4,-0.012641356204850851,1.9999999999999556,29.95000076293945,-1.8332697565007312,29.790000915527344,1.1481512878113262,29.770000457763672,-0.012641356204850851
10540,2022-01-03,30.13999938964844,30.209999084472656,29.6200008392334,30.149999618530273,4911000.0,0.002661341487936175,8.076954678169521,-0.06666836209196003,87.95186121838334,72.59299960189341,-0.515452032833025,-0.8349132765990923,-1.2151980935771292,-1.1278011744454837,11.198039623423586,0.5899982452392578,0.6525408179091841,0.737499427795413,-0.1119184942416318,1.5869173498324578,0.3127904667768924,1.1622083888139336,-0.816832095402777,90.2778108915014,21.191846366571625,0.4247089610185221,1,-0.40499973297119496,-1.159999847412113,-1.5699996948242223,-1.3699989318847692,-0.6099987030029297,0,-0.02057063518381186,1.0,30.059999465942386,1.9999999999999556,29.95000076293945,-1.8332697565007312,29.790000915527344,-0.02057063518381186
10541,2022-01-04,29.989999771118164,30.34000015258789,29.940000534057614,30.1299991607666,4885500.0,-0.004976762493956621,-2.3333598245222946,13.99961853900936,82.95457254759141,73.71730160194221,-0.32255669817764243,-0.6580056815354531,-1.059435928273075,-0.9731982875320639,11.752528289017365,0.399999618530277,0.6172102940967648,0.5489997863769531,-0.33469828468048135,1.4326978574343876,0.10715075084823411,0.9908488219056721,-0.524939390436181,51.388789547719526,-20.350651882837084,0.4418490355287173,1,-0.18999958038330078,-0.9449996948242188,-1.4200000762939453,-1.2249994277954102,-1.1900005340576136,1,-0.009336468448898128,8.076954678169521,30.13999938964844,1.0,30.059999465942386,1.9999999999999556,29.95000076293945,-0.009336468448898128
10542,2022-01-05,30.04999923706055,30.32999992370605,29.82999992370605,30.040000915527344,4098100.0,0.0020006490963753176,-1.3255797448589952,-0.07141689373299541,78.26088158382099,74.68668282128671,-0.3171438906386044,-0.6962061507866721,-1.1086659344863463,-1.0334680156942717,12.222708762364764,0.5,0.5889279880145999,0.5724992752075231,-0.3496235487085073,1.4946220991235535,0.11143786324950611,1.03356068716554,-0.429998397827152,59.722056653607105,-9.996098464386357,0.4610614119580155,1,-0.24499893188476918,-1.0049991607666051,-1.4799995422363317,-1.3749990463256871,-1.389999389648441,2,-0.01231277674804232,-2.3333598245222946,29.989999771118164,8.076954678169521,30.13999938964844,1.0,30.059999465942386,-0.01231277674804232
10543,2022-01-06,30.01000022888184,30.18000030517578,29.8799991607666,30.04999923706055,3271100.0,-0.0013310818367469057,1.0000000000000473,-4.000572300647186,71.90090591389782,75.4961825543645,-0.20460027683177273,-0.6219368080352901,-1.061041633436215,-0.9930165853760933,12.718298372734264,0.3000011444091797,0.53026976727174,0.4905002593994183,-0.4490063556062367,1.4300068744050733,0.020746951896590815,0.9602535669022458,-0.2603995132446322,54.16663355294404,-14.167536404117506,0.46975330750282746,1,-0.20499992370605824,-0.904999732971195,-1.5675001144409215,-1.4250001907348668,-1.6599998474121094,3,-0.01999334811374931,-1.3255797448589952,30.04999923706055,-2.3333598245222946,29.989999771118164,8.076954678169521,30.13999938964844,-0.01999334811374931
10544,2022-01-07,30.25,30.440000534057614,29.79999923706055,29.93000030517578,2942000.0,0.007997326534079141,-1.2068940569835074,-8.000190739592771,75.18255593625233,77.49320633201397,-0.35144086449370704,-0.7715420409890825,-1.2878910451250576,-1.2310040791731822,13.152065739111524,0.6400012969970632,0.492911498430864,0.6480000495910652,-0.23989765592757806,1.5358977551097084,0.20405119683174178,1.0919489023503886,0.09000015258789062,76.82919454032914,9.861956629796978,0.44394885275932233,1,-0.2849998474121094,-1.0299997329711914,-1.807499885559082,-1.6649999618530273,-2.0,4,-0.03173550692471594,1.0000000000000473,30.01000022888184,-1.3255797448589952,30.04999923706055,-2.3333598245222946,29.989999771118164,-0.03173550692471594
10545,2022-01-10,30.229999542236328,30.399999618530273,30.1200008392334,30.270000457763672,3645800.0,-0.0006611721574767415,-1.1538506683099314,-0.12500298023508094,77.44363274449219,79.45079256940048,-0.24775776998868793,-0.6676333755106434,-1.2566357611235333,-1.206532475378637,13.609274432963586,0.279998779296875,0.4801142602634414,0.552999591827394,-0.2762321222108177,1.3822313058656057,0.13838373480828992,0.9676154488464981,-0.4300003051757777,67.1874115245349,1.2403129936831192,0.4146158570191054,1,-0.1999988555908203,-0.8349990844726562,-1.7874994277954102,-1.6449995040893555,-2.0,0,-0.023155767985136855,-1.2068940569835074,30.25,1.0000000000000473,30.01000022888184,-1.3255797448589952,30.04999923706055,-0.023155767985136855
10546,2022-01-11,29.95000076293945,30.38999938964844,29.81999969482422,30.3700008392334,3995800.0,-0.009262281956229357,1.4782747511101852,10.499761586877831,67.3203192883204,79.7806186052611,0.06756430034875294,-0.31975670503181064,-0.9596994622773671,-0.9238050124772279,14.278561449387455,0.5699996948242223,0.48935822846299004,0.21950073242187074,-0.5271823022068425,0.966183767050584,-0.1538407848924841,0.5928422497362256,-0.15000152587889914,23.437690920740035,-42.05204291259162,0.37334151731435655,1,0.07999992370605824,-0.5250005722045863,-1.5075006484985316,-1.365000724792477,-1.8100013732910085,1,-0.01402337447729396,-1.1538506683099314,30.229999542236328,-1.2068940569835074,30.25,1.0000000000000473,30.01000022888184,-0.01402337447729396
10547,2022-01-12,29.959999084472656,30.21999931335449,29.82999992370605,29.979999542236328,3988900.0,0.0003338337655596213,-1.785722070844616,0.04762012888224809,67.97389043056339,77.49199737419681,0.094113156652881,-0.253768556242548,-0.9684138284791786,-0.9397707281344125,15.15124500571387,0.3899993896484375,0.5224861877994265,0.17299909591674734,-0.44705495108120274,0.7930531429146974,-0.1370279275822277,0.4830261194157224,-0.14799983978271314,24.999925494344744,-41.48030551695734,0.31002702349897554,1,0.07000160217285156,-0.534998893737793,-1.3149986267089844,-1.3149986267089844,-3.859998703002926,2,-0.038718287144851704,1.4782747511101852,29.95000076293945,-1.1538506683099314,30.229999542236328,-1.2068940569835074,30.25,-0.038718287144851704
10548,2022-01-13,30.0,30.18000030517578,29.84000015258789,29.95000076293945,4125500.0,0.001335144083768558,-1.5185153788553103,-2.499904634751274,68.58979296650988,75.28649029220352,0.06923085659129669,-0.2490442520116929,-1.0047052441152857,-0.9767850969617484,15.77211063054071,0.3400001525878906,0.533100101846621,0.17650003433227468,-0.399813819149351,0.7528138878139004,-0.11165689240853993,0.4646569610730893,-0.18000030517578125,31.250055879241028,-36.415386193304485,0.2881569267408132,1,0.030000686645507812,-0.5749998092651367,-1.3549995422363281,-1.3549995422363281,-3.1900005340576136,3,-0.04466667175292971,-1.785722070844616,29.959999084472656,1.4782747511101852,29.95000076293945,-1.1538506683099314,30.229999542236328,-0.04466667175292971
10549,2022-01-14,29.96999931335449,30.06999969482422,29.790000915527344,29.959999084472656,3439000.0,-0.0010000228881836826,1.6666424464809584,0.2000076295108631,64.86486138174882,72.72126808813303,0.09512596296213971,-0.1902036375685796,-0.9735238309652097,-0.9445806662458942,15.710234676325705,0.279998779296875,0.5327584798613465,0.12199935913085724,-0.43413739105994864,0.6781361093216631,-0.15606901596454392,0.4000677342262584,0.4300003051757848,29.50799681065558,-37.79610025262046,0.27806837509540233,1,0.14500141143799183,-0.5449991226196254,-1.3249988555908168,-1.3249988555908168,-3.8699989318847585,4,-0.05405401965300993,-1.5185153788553103,30.0,-1.785722070844616,29.959999084472656,1.4782747511101852,29.95000076293945,-0.05405401965300993
10550,2022-01-18,29.88999938964844,30.04999923706055,29.60000038146973,29.920000076293945,4203300.0,-0.0026693335181492417,2.1034509974151288,-3.0000000000007105,54.54542827335291,69.56469650210653,0.1519088730772431,-0.08876432711046434,-0.8797085135136804,-0.8626601461362533,15.43633252398353,0.4499988555908203,0.47307824404290244,0.025499439239506927,-0.5139921493353157,0.5649910278143295,-0.2442463550479026,0.29524523352691645,0.49780025482177237,36.7087812992682,-27.676337693835286,0.2697457942874111,1,0.13000106811523082,-0.3849992752075231,-1.2449989318847692,-1.2449989318847692,-3.9499988555908274,1,-0.05486782947932778,1.6666424464809584,29.96999931335449,-1.5185153788553103,30.0,-1.785722070844616,29.959999084472656,-0.05486782947932778
10551,2022-01-19,29.81999969482422,30.09000015258789,29.78000068664551,29.940000534057614,2827700.0,-0.002341910212566467,-2.100012397837129,3.999936423167753,51.09484986189075,66.54624853300317,0.21820464438185283,0.0067860673968347385,-0.7909415349760955,-0.7887323352275715,16.0089895108054,0.30999946594237926,0.40194771903464854,-0.060500240325929155,-0.5727693196693124,0.4517688390174541,-0.3166347799976208,0.19563429934576249,0.5362879791259765,35.48382134880528,-25.472741214429007,0.25613453967169103,1,0.20000076293945312,-0.3149995803833008,-1.1749992370605469,-1.1749992370605469,-3.3899993896484375,2,-0.053319925179739824,2.1034509974151288,29.88999938964844,1.6666424464809584,29.96999931335449,-1.5185153788553103,30.0,-0.053319925179739824
10552,2022-01-20,29.709999084472656,30.21999931335449,29.63999938964844,29.940000534057614,6648800.0,-0.0036888199690576773,-2.135127611644101,1.9166653421282955,40.9089989567351,63.10270331554064,0.30721080709540516,0.14717223268419843,-0.6614530454195737,-0.6777984441815192,15.865045114934945,0.5799999237060476,0.32242134588240745,-0.18500080108642436,-0.6572403911879903,0.28723878901514155,-0.4211205961372073,0.051118993964358594,0.6160370977783209,17.74175685569923,-37.52551870946498,0.2361197950507833,1,0.3100013732910156,-0.154998779296875,-1.0349984169006348,-1.0649986267089844,-3.539999008178711,3,-0.052844151572012166,-2.100012397837129,29.81999969482422,2.1034509974151288,29.88999938964844,1.6666424464809584,29.96999931335449,-0.052844151572012166
10553,2022-01-21,29.65999984741211,29.920000076293945,29.56999969482422,29.85000038146973,4493000.0,-0.0016829094110163423,1.121214923561541,0.8260840720807666,34.12695409180428,58.54096977726863,0.3378722664738021,0.2285806024286856,-0.5947241580322782,-0.6265085245885373,15.835046122054697,0.35000038146972656,0.255069447519336,-0.24750003814697408,-0.676985305490188,0.18198522919623983,-0.46224267181857925,-0.0327574044753689,0.6369949028076185,13.846185447214904,-35.525624887155885,0.21474263367160668,1,0.3249998092651367,-0.01999950408935547,-0.9524993896484375,-1.0149993896484375,-4.20999908447266,4,-0.12002695496483606,-2.135127611644101,29.709999084472656,-2.100012397837129,29.81999969482422,2.1034509974151288,29.88999938964844,-0.12002695496483606
10554,2022-01-24,29.559999465942386,29.670000076293945,28.90999984741211,29.54999923706055,6592600.0,-0.0033715570459940114,5.608655991110357,-0.0526326356472409,27.343697612977294,52.974310318211415,0.3684494408103234,0.3579599531069597,-0.47977837002562396,-0.5285002711632139,16.216233154635756,0.7600002288818359,0.20081490280296066,-0.35450038909911896,-0.7540512057744806,0.04505042757624267,-0.5542757974368016,-0.15472498076143637,0.6933755809536102,49.61831171913374,5.196906229586148,0.19977540833768162,1,0.09000015258788707,0.11500072479247692,-0.7649989128112828,-0.9149990081787145,-3.8400001525878977,0,-0.09303112482016174,1.121214923561541,29.65999984741211,-2.135127611644101,29.709999084472656,-2.100012397837129,29.81999969482422,-0.09303112482016174
10555,2022-01-25,29.540000915527344,29.76000022888184,29.149999618530273,29.290000915527344,6426000.0,-0.0006765409599578387,-1.3018778295198676,24.99942780850658,30.434760975172992,48.87591495008393,0.3132167786112632,0.3992140193592988,-0.4441138828904023,-0.5216477050108139,16.622061689251566,0.610000610351566,0.16127107309237942,-0.37499895095825053,-0.7725437598790492,0.022545857962548155,-0.5737713554186499,-0.1762265464978512,0.6059041154099418,48.091704194858444,4.363602958146707,0.19877240446039846,1,0.02499866485595703,0.13499927520751953,-0.6150007247924805,-0.7800006866455078,-3.5300006866455043,1,-0.11645228258098728,5.608655991110357,29.559999465942386,1.121214923561541,29.65999984741211,-2.135127611644101,29.709999084472656,-0.11645228258098728
10556,2022-01-26,29.290000915527344,29.790000915527344,29.09000015258789,29.6200008392334,5841200.0,-0.008463100617867259,1.0895542782963679,-1.3199996948242188,21.64177617344957,43.72790225484906,0.5137797346447925,0.6444512060805891,-0.1758719078772515,-0.2924483908204323,16.714185889810686,0.7000007629394531,0.08287802828256119,-0.600998973846437,-1.0841417094010772,-0.1178562382917967,-0.8425703416237589,-0.35942760606911506,0.7570317007279286,29.00772694910006,-12.172736337973504,0.24157136777732063,1,0.27499866485595703,0.38499927520751953,-0.36500072479248047,-0.5300006866455078,-2.840000152587894,2,-0.1143735157650273,-1.3018778295198676,29.540000915527344,5.608655991110357,29.559999465942386,1.121214923561541,29.65999984741211,-0.1143735157650273
10557,2022-01-27,29.35000038146973,29.76000022888184,29.21999931335449,29.45000076293945,4354000.0,0.0020484624126650974,-1.9999841055391998,0.3030315290581526,25.735242556414306,38.96628554261623,0.40024207743573825,0.579509609114151,-0.22429318344750726,-0.3678416634154118,16.579272324410443,0.5400009155273509,-0.002179980422464922,-0.5189994812011669,-1.058312385240761,0.020313422838427186,-0.7886559332209657,-0.24934302918136808,0.6060696132780876,43.56439944025975,3.8602646888126486,0.2696564520197971,1,0.21499919891357067,0.32499980926513317,-0.42500019073486683,-0.5900001525878942,-3.2000007629394567,3,-0.09948892805253606,1.0895542782963679,29.290000915527344,-1.3018778295198676,29.540000915527344,5.608655991110357,29.559999465942386,-0.09948892805253606
10558,2022-01-28,29.68000030517578,29.690000534057614,29.18000030517578,29.29999923706055,4706600.0,0.011243608838737762,1.5499914169639215,-3.7999961853175206,30.344796741978698,35.130722804863986,0.02243601446422616,0.24057942007330269,-0.5341282823547644,-0.7117920915656128,16.27850232165796,0.5100002288818324,-0.051280698990801454,-0.17549953460693501,-0.7197696136034466,0.36877054438957657,-0.4476345741051908,0.09663550489132078,0.19238407778518152,87.49994581402505,50.323495969000696,0.27213503949825624,1,-0.11500072479248047,-0.005000114440917969,-0.6950006484985352,-0.8600006103515625,-3.3899993896484375,4,-0.1182614620212703,-1.9999841055391998,29.35000038146973,1.0895542782963679,29.290000915527344,-1.3018778295198676,29.540000915527344,-0.1182614620212703
10559,2022-01-31,29.68000030517578,29.70000076293945,29.36000061035156,29.45000076293945,6585000.0,0.0,1.5185153788553765,0.6052602519700998,30.769210249023075,32.48892080216067,-0.025732420109463305,0.22203501353298805,-0.5067777071460284,-0.7314727019751004,15.668094356546213,0.3400001525878906,-0.1059727649263067,-0.1564995765686028,-0.6972304924632624,0.3842313393260568,-0.42686503451593083,0.11386588137872522,0.11539331494127225,84.2856442199225,48.80253048721627,0.2703654579473295,1,-0.11500072479248047,-0.005000114440917969,-0.6550006866455078,-0.8600006103515625,-2.9899997711181676,0,-0.14252019874469735,1.5499914169639215,29.68000030517578,-1.9999841055391998,29.35000038146973,1.0895542782963679,29.290000915527344,-0.14252019874469735
10560,2022-02-01,29.520000457763672,29.770000457763672,29.40999984741211,29.59000015258789,3844900.0,-0.0053908303829838244,-1.482754991976007,-0.3043471049707216,33.58774402460067,30.54368682023955,0.08522608328226511,0.3512113094044125,-0.31363026661331617,-0.5814260221745542,15.527788300176725,0.3600006103515625,-0.1738769268695144,-0.2854994773864732,-0.8240535134723004,0.253054558699354,-0.5547764954293868,-0.016222459343559592,-0.6100006103515625,61.428548073307496,23.412931264277347,0.2692770180429141,2,0.044999122619628906,0.1549997329711914,-0.49500083923339844,-0.7000007629394531,-2.9400005340576207,1,-0.12872632403397521,1.5185153788553765,29.68000030517578,1.5499914169639215,29.68000030517578,-1.9999841055391998,29.35000038146973,-0.12872632403397521
10561,2022-02-02,29.709999084472656,29.770000457763672,29.45000076293945,29.53000068664551,5032400.0,0.006436267742638613,1.1333231608461203,-2.5714168937329194,41.61072622723339,30.62165651696158,-0.13635638575789244,0.1466805689580788,-0.4717809706835503,-0.7776596137721086,15.12379127009722,0.3199996948242223,-0.23104503975894275,-0.08150081634521555,-0.6143881531607995,0.4513865204703684,-0.34794448475300754,0.18494285206257643,-0.782799224853516,89.83027834351664,48.095864877796444,0.26644366840779204,2,-0.2949991226196289,-0.03499889373779297,-0.6599993705749512,-0.8899993896484375,-3.4399986267089844,2,-0.12453715818269906,-1.482754991976007,29.520000457763672,1.5185153788553765,29.68000030517578,1.5499914169639215,29.68000030517578,-0.12453715818269906
10562,2022-02-03,29.68000030517578,29.8700008392334,29.56999969482422,29.70000076293945,3967500.0,-0.0010097199670582313,-1.4999920527696098,-0.11111464326963097,39.18916829049519,31.18412476126057,-0.12411215683481203,0.15551187109069886,-0.41317241300807694,-0.753015843859167,14.887129363228912,0.3000011444091797,-0.2668707240910493,-0.09299964904785085,-0.6136505842935627,0.42765128619786097,-0.35332511667070676,0.16732581857500506,-0.7359444335937511,72.46371202927916,28.18848619850783,0.26032546762285663,2,-0.28999996185302734,-0.005000114440917969,-0.5875005722045898,-0.8600006103515625,-3.530000686645508,3,-0.10882747671916515,1.1333231608461203,29.709999084472656,-1.482754991976007,29.520000457763672,1.5185153788553765,29.68000030517578,-0.10882747671916515
10563,2022-02-04,29.40999984741211,29.690000534057614,29.18000030517578,29.520000457763672,3617200.0,-0.009097050370197812,1.2666638409697992,5.499904634752074,33.72090315411978,31.89270315472085,0.11923531348956473,0.3986985326834258,-0.12420205462683498,-0.48744002826838795,14.994525524790351,0.5100002288818324,-0.3016627587998961,-0.3330000877380357,-0.8651689484020579,0.19916877292598656,-0.5990845180700468,-0.06691565740602456,-0.42890617712402346,33.333241190958624,-12.280774396116847,0.2660844303320117,2,0.07000064849853516,0.2650003433227539,-0.2624998092651367,-0.5850000381469727,-2.9099998474121094,4,-0.11084665915660297,-1.4999920527696098,29.68000030517578,1.1333231608461203,29.709999084472656,-1.482754991976007,29.520000457763672,-0.11084665915660297
10564,2022-02-07,29.290000915527344,29.420000076293945,29.13999938964844,29.35000038146973,4537300.0,-0.004080208517761141,1.8000228883145262,0.545446663892389,32.954535602507235,32.17267811331354,0.22004762877434914,0.4670342288968712,0.01602014269830221,-0.3738858170122086,14.602034085931926,0.28000068664550426,-0.31727014503863415,-0.40499906539917063,-0.9174332339360234,0.10743510313768212,-0.6612161496675988,-0.14878198113074248,-0.2733509584814442,20.548113426923482,-25.110375263747155,0.2562170842684269,2,0.18999958038330078,0.38499927520751953,-0.09250068664550781,-0.41500091552734375,-2.6700000762939453,0,-0.10242403230549668,1.2666638409697992,29.40999984741211,-1.4999920527696098,29.68000030517578,1.1333231608461203,29.709999084472656,-0.10242403230549668
10565,2022-02-08,29.53000068664551,29.6200008392334,29.34000015258789,29.420000076293945,3232100.0,0.008193914770106225,-1.0740756439056782,-1.8333598245223146,42.48705124062023,34.48881978744362,-0.024048845417596,0.1811933009165294,-0.18507639737600812,-0.613251997044074,13.917454951371482,0.3299999237060547,-0.315029232058464,-0.12999935150146058,-0.580448719593619,0.32045001659069783,-0.3552240355475398,0.09522533254461862,-0.479216694312111,53.42472911784021,6.211563813491189,0.22522468404607868,2,-0.025000572204593396,0.14499950408935192,-0.2575006484985387,-0.5800008773803746,-2.7399997711181676,1,-0.09617338593128599,1.8000228883145262,29.290000915527344,1.2666638409697992,29.40999984741211,-1.4999920527696098,29.68000030517578,-0.09617338593128599
10566,2022-02-09,29.53000068664551,29.68000030517578,29.399999618530273,29.61000061035156,3250500.0,0.0,1.5454687323894818,-0.727267998335326,45.054972694432415,36.63545646944563,0.01517065548326002,0.156118920068959,-0.15375293284736458,-0.6059057699343242,14.055843292014957,0.2800006866455078,-0.2942942780575386,-0.10899934768676545,-0.541319018782076,0.3233203234085451,-0.3251591832344225,0.1071604878608916,-0.44644802043611165,53.42472911784021,2.3810327057989227,0.2161598355476554,2,-0.025000572204593396,0.14499950408935192,-0.17250108718872426,-0.5500011444091832,-2.860000610351566,2,-0.0998984319114341,-1.0740756439056782,29.53000068664551,1.8000228883145262,29.290000915527344,1.2666638409697992,29.40999984741211,-0.0998984319114341
10567,2022-02-10,28.79999923706055,29.46999931335449,28.71999931335449,29.29999923706055,4371400.0,-0.024720671608893463,-1.27272779816774,6.250005960470717,32.79996154779299,36.90825255898054,0.7363890180680244,0.8377100678305034,0.6194002741728468,0.12822958468806078,14.72860103197008,0.8100013732910227,-0.29846208278412334,-0.7810008049011188,-1.3280269047129103,-0.23397470508932727,-1.0545138548070163,-0.5074877549952213,1.070001602172848,8.247404436055476,-45.539287865643864,0.27351304990589614,2,0.4950008392333949,0.7800006866455007,0.6225008964538539,0.24500083923339488,-1.899999618530277,3,-0.08784718216385279,1.5454687323894818,29.53000068664551,-1.0740756439056782,29.53000068664551,1.8000228883145262,29.290000915527344,-0.08784718216385279
10568,2022-02-11,28.65999984741211,29.09000015258789,28.57999992370605,28.809999465942386,5440900.0,-0.00486109004712354,-2.2903297257719637,0.299999237060554,32.283438550592535,37.07650014804382,0.8006862866560738,0.9193060245874918,0.7998800538281117,0.2747841998997238,15.523556830984509,0.5100002288818395,-0.2688759212206975,-0.8540001869201674,-1.5035796061535898,-0.2044207676867451,-1.1787898965368804,-0.5292104773034545,1.1870009613037098,7.272717814803747,-45.098021223712706,0.3247897096167112,2,0.5650005340576172,0.850000381469723,0.7650003433227539,0.38500022888183594,-1.7999992370605504,4,-0.08757851508183034,-1.27272779816774,28.79999923706055,1.5454687323894818,29.53000068664551,-1.0740756439056782,29.53000068664551,-0.08757851508183034
10569,2022-02-14,28.35000038146973,28.82999992370605,28.11000061035156,28.739999771118164,5099800.0,-0.010816450369603547,1.5263147327703064,2.600002543137893,28.975226674880275,36.56399822029711,1.0082090514452204,1.161254530802367,1.1366314087563723,0.5886447891825846,16.774951787924596,0.7199993133544922,-0.25790284098186333,-1.082999706268307,-1.8803662635139453,-0.2856331490226687,-1.4816829848911262,-0.6843164276454878,1.446320391845699,15.28661259676497,-36.071129291606155,0.3986832786228192,2,0.6400003433227504,0.9250001907348562,1.1050000190734828,0.6949996948242152,-1.460000991821289,0,-0.06525574450005778,-2.2903297257719637,28.65999984741211,-1.27272779816774,28.79999923706055,1.5454687323894818,29.53000068664551,-0.06525574450005778
10570,2022-02-15,28.25,28.70000076293945,28.1299991607666,28.489999771118164,3699300.0,-0.0035273502689295855,-1.3749995032961122,0.6153849915880959,30.59697243592943,35.34024779904112,1.0159530581458895,1.1932702016779757,1.2489109161306047,0.6908463000019474,18.691886404901396,0.570001602172848,-0.2832422599933153,-1.101000118255616,-2.027360253084943,-0.17463998342628884,-1.5641801856702777,-0.6378200508409542,1.4451415635375966,8.917160309646775,-43.397745826447505,0.4631800674146632,2,0.7400007247924805,1.005000114440918,1.3425002098083496,0.8450002670288086,-0.9200000762939489,1,-0.05769908533687085,1.5263147327703064,28.35000038146973,-2.2903297257719637,28.65999984741211,-1.27272779816774,28.79999923706055,-0.05769908533687085
10571,2022-02-16,28.229999542236328,28.45000076293945,28.07999992370605,28.21999931335449,3948000.0,-0.0007079808057937065,-1.5517386528810304,-0.041667660078375114,28.78784266381716,34.18454495163245,0.8984158319026783,1.1468435051553918,1.2631580431098328,0.7150296476627034,20.623490880751262,0.37000083923339844,-0.31645574122168796,-1.0415005683898926,-2.06608843279993,-0.016912703979855337,-1.5537945005949112,-0.529206636184874,1.3700335641101056,10.791344201108988,-40.86942258905303,0.5122939322050183,2,0.6550006866455043,1.005000114440918,1.4825010299682617,0.8650007247924805,-0.6399993896484375,2,-0.0510095164739387,-1.3749995032961122,28.25,1.5263147327703064,28.35000038146973,-2.2903297257719637,28.65999984741211,-0.0510095164739387
10572,2022-02-17,28.13999938964844,28.28000068664551,27.90999984741211,28.10000038146973,4807000.0,-0.003188103225196026,1.3124936670382226,3.9998092695007723,17.916616996082098,32.42851315629493,0.8347800587442471,1.1733507548945177,1.3430166296517605,0.8096898295713046,23.1026294760342,0.370000839233402,-0.35368871479198916,-1.0530007362365694,-2.17232609375559,0.06632462128245109,-1.612663414996078,-0.49333805747706094,1.3384310620867623,19.491481589241562,-26.4942608009065,0.5596626787595098,2,0.6550006866455043,0.9250001907348597,1.5875010490417445,0.9550008773803675,-0.3699989318847692,3,-0.052238782702150655,-1.5517386528810304,28.229999542236328,-1.3749995032961122,28.25,1.5263147327703064,28.35000038146973,-0.052238782702150655
10573,2022-02-18,26.10000038146973,27.18000030517578,25.729999542236328,27.10000038146973,23006700.0,-0.07249463583603144,1.5000016442662945,-25.000619903676505,9.684655755536227,29.842970951075927,2.632739703376899,3.0914699431633714,3.3537956838210903,2.844769103426291,26.12938595568457,2.409999847412113,-0.4768446242441584,-2.914999771118161,-4.672156735325768,-1.1578428069105549,-3.7935782532219626,-2.03642128901436,3.221587009833165,11.935509474291841,-27.99910165172141,0.8785784821038024,2,1.6049995422363246,1.87499904632568,3.6275000572204554,2.9949998855590785,2.3400001525878835,4,0.03065131131678145,1.3124936670382226,28.13999938964844,-1.5517386528810304,28.229999542236328,-1.3749995032961122,28.25,0.03065131131678145
10574,2022-02-22,26.809999465942386,26.85000038146973,25.75,25.75,14910300.0,0.027203029658832367,-1.0754734635489365,-1.0599994659423864,22.845659440523406,27.6605940843985,1.714226416444955,2.281877347082453,2.6406000497674924,2.129937161374297,27.691051014875516,1.1000003814697301,-0.5922862423375292,-2.0675006866455057,-4.059747850113837,-0.07525352317717449,-3.0636242683796695,-1.0713771049113419,2.080597383472522,36.3636188489639,-0.8169522137249245,0.9961235817341654,2,0.8950004577636683,1.1649999618530238,2.917500972747799,2.2850008010864222,1.8900012969970632,1,0.0018650184783737256,1.5000016442662945,26.10000038146973,1.3124936670382226,28.13999938964844,-1.5517386528810304,28.229999542236328,0.0018650184783737256
10575,2022-02-23,26.10000038146973,26.96999931335449,25.989999771118164,26.75,12207300.0,-0.026482622104285758,-1.2528703376880683,-0.6132074962437755,17.241369761062074,24.570193758468463,2.108214485392189,2.8679896248380494,3.3348955246501255,2.8403463342860427,29.50192342388772,0.9799995422363246,-0.7054898268415677,-2.6054997444152797,-4.924160843802358,-0.286838645028201,-3.764830294108819,-1.4461691947217403,2.41132479108375,13.6029659257931,-16.218915576663218,1.1593305496935393,2,1.49999904632568,1.87499904632568,3.6700000762939418,2.9949998855590785,2.4599990844726562,2,0.030268160790510423,-1.0754734635489365,26.809999465942386,1.5000016442662945,26.10000038146973,1.3124936670382226,28.13999938964844,0.030268160790510423
10576,2022-02-24,25.940000534057614,26.170000076293945,25.54999923706055,25.8700008392334,11208100.0,-0.006130262263356556,1.3396311970979309,-0.10769190139294732,16.843958859418578,22.797304570871308,1.905838564209784,2.9135256187170206,3.472173099987682,2.9985526714492288,31.36727791197777,0.6200008392333949,-0.8276611657834465,-2.59799957275391,-5.20495871430338,0.008959568795560813,-3.901479143528647,-1.2945200019791727,2.2375655628578066,14.285754209264418,-9.723257764745696,1.303479570774736,2,1.3799991607666051,1.944998741149906,3.8224997520446813,3.154999732971195,3.0799999237060582,3,0.05358517197497559,-1.2528703376880683,26.10000038146973,-1.0754734635489365,26.809999465942386,1.5000016442662945,26.10000038146973,0.05358517197497559
10577,2022-02-25,26.43000030517578,26.670000076293945,26.0,26.06999969482422,7561100.0,0.018889736354277487,-1.6800003051757812,5.1428882833790075,24.573368841718036,21.94063015877414,1.1670253648667348,2.312092489325238,2.966288284377981,2.504321318461578,32.87032365820758,0.7299995422363317,-0.9939978242711973,-1.9619997978210435,-4.701193668190804,0.777194072548717,-3.3315967330059237,-0.5924028626361633,1.3797064313599563,53.98776021249946,29.87108740191455,1.3695969351848798,2,0.7599992752075195,1.4549989700317383,3.3324999809265137,2.6649999618530273,2.2700004577636683,4,0.04388951320537626,1.3396311970979309,25.940000534057614,-1.2528703376880683,26.10000038146973,-1.0754734635489365,26.809999465942386,0.04388951320537626
10578,2022-02-28,26.170000076293945,26.3799991607666,25.739999771118164,26.270000457763672,9759300.0,-0.009837314637901051,3.0000238420227574,-0.27777836646462933,23.99998474120615,21.387825499477014,1.1585038114350148,2.419709255727568,3.1928700256860694,2.7590141423974117,34.429076700555186,0.6900005340576172,-1.1956311843670377,-2.0465000152587898,-4.88616100503263,0.7931609745150503,-3.46633051014571,-0.6266695203718697,1.3233476103152668,43.66202858605027,18.30520534502279,1.4198304948869198,2,0.9549999237060547,1.5649995803833008,3.6175003051757812,2.9250001907348633,2.539999008178711,0,0.06113872284314903,-1.6800003051757812,26.43000030517578,1.3396311970979309,25.940000534057614,-1.2528703376880683,26.10000038146973,0.06113872284314903
10579,2022-03-01,25.45000076293945,26.25,25.270000457763672,26.1200008392334,8996700.0,-0.02751239248205839,1.1075295280637096,6.699975204562396,18.518507616887717,20.045773852916827,1.5912104508978828,2.958229054109289,3.8636254458035246,3.464834950807095,36.22122570493673,0.9799995422363281,-1.3395737170992774,-2.5549993515014684,-5.560940657913903,0.45094195491096656,-4.057970004707684,-1.0520286982952527,1.7712781407329494,10.588260373458928,-10.754750860518767,1.5029706532062168,3,1.409999847412113,2.1199998855590856,4.36249923706055,3.644999504089359,3.9399986267089915,1,0.11748525271057098,3.0000238420227574,26.170000076293945,-1.6800003051757812,26.43000030517578,1.3396311970979309,25.940000534057614,0.11748525271057098
10580,2022-03-02,25.71999931335449,25.989999771118164,25.40999984741211,25.43000030517578,5567700.0,0.010608980051906913,-2.5151518654451928,-0.43283429127771655,21.777751655720834,19.26687485201724,1.0332472079320318,2.518048855363734,3.543926075265464,3.184479047081087,38.37811113797973,0.5799999237060547,-1.4834191537600319,-2.0950007438659703,-5.177156417703618,0.9871549299716769,-3.636078580784794,-0.5539229069471467,1.1890750389725149,32.142784157557685,14.24413017903818,1.5410778369188245,3,1.0550012588501012,1.8500013351440465,3.9425005912780797,3.37500095367432,3.409999847412113,2,0.11586320097752356,1.1075295280637096,25.45000076293945,3.0000238420227574,26.170000076293945,-1.6800003051757812,26.43000030517578,0.11586320097752356
10581,2022-03-03,26.01000022888184,26.32999992370605,25.690000534057614,25.690000534057614,8169200.0,0.01127530805868937,-2.999999999999911,1.1034509974152429,27.892227171122016,20.375275982577225,0.4416689398492828,2.0412991405241954,3.208503710394144,2.8863406396350015,40.35538629530909,0.6399993896484375,-1.5968415841163974,-1.6199998855590785,-4.667207427930428,1.4272076568122714,-3.143603656744755,-0.09639611437340179,0.636822300315032,52.85714091086846,32.34400047782598,1.523603771185675,3,0.21500015258788707,1.5600004196166957,3.6099996566772425,3.085000038146969,3.1000003814697195,3,0.09803918549100943,-2.5151518654451928,25.71999931335449,1.1075295280637096,25.45000076293945,3.0000238420227574,26.170000076293945,0.09803918549100943
10582,2022-03-04,26.45000076293945,26.479999542236328,25.71999931335449,25.81999969482422,6365100.0,0.016916590933706566,1.2029035985382597,1.9687552154113368,33.28290351119681,22.997303510983954,-0.29420736233008427,1.419696471319586,2.7298371109788135,2.443392998374989,42.710656727904805,0.7600002288818395,-1.7175306303515043,-1.018499374389652,-3.9483548914036284,1.9113561426243244,-2.48342713289664,0.4464283841173362,-1.1800003051757777,97.52076016570271,72.2208752513727,1.464927758506988,3,-0.33000087738036754,1.1199998855590856,3.1699991226196325,2.644999504089359,2.45999908447266,4,0.09716444690713177,-2.999999999999911,26.01000022888184,-2.5151518654451928,25.71999931335449,1.1075295280637096,25.45000076293945,0.09716444690713177
10583,2022-03-07,26.149999618530273,26.59000015258789,25.989999771118164,26.46999931335449,6896700.0,-0.011342197949178345,1.1428532503184583,-0.5079351623665588,33.333323700257196,24.162599539843264,0.015234057234668086,1.5420034041874402,2.987211326604516,2.737554928410148,44.07916361369032,0.6000003814697266,-1.8560571763085427,-1.1555005073547377,-3.9918026156212854,1.6808016009118099,-2.5736515614880133,0.26265054677853783,-0.8557991790771489,66.66661850128601,38.44362730710243,1.4181510541332745,3,-0.029999732971191406,1.4200010299682617,3.4700002670288086,2.945000648498535,2.6800003051757777,0,0.09751438552994118,1.2029035985382597,26.45000076293945,-2.999999999999911,26.01000022888184,-2.5151518654451928,25.71999931335449,0.09751438552994118
10584,2022-03-08,26.290000915527344,26.790000915527344,26.020000457763672,26.209999084472656,9845900.0,0.005353778165941625,-2.3478347403512845,-0.25000596047016466,35.240969392796686,26.162555054480443,-0.23052861662109336,1.2287231457159073,2.805008666607133,2.5889564751384917,45.26377264247917,0.7700004577636719,-1.9764642051177823,-0.8654992103576653,-3.574349854045707,1.8433514333303762,-2.219924532201688,0.48892611148635723,-0.9439684875488297,63.76814398536042,31.73564031484033,1.354425321844021,3,-0.26000022888183594,1.2799997329711914,3.3299989700317383,2.804999351501465,2.679998397827145,1,0.09205013635111814,1.1428532503184583,26.149999618530273,1.2029035985382597,26.45000076293945,-2.999999999999911,26.01000022888184,0.09205013635111814
10585,2022-03-09,26.690000534057614,27.06999969482422,26.559999465942386,26.85000038146973,11856600.0,0.015214895572484455,-1.4285610484918634,-1.999952317375637,39.03134383063608,28.62782005128239,-0.6012648579265552,0.6377462607607534,2.3630394239086208,2.178925961676285,47.068737056378694,0.779998779296875,-1.8129000918926614,-0.3234995841980002,-2.7956624135396595,2.148663245143659,-1.5595809988688316,0.9125818304728313,-1.2573299968261686,72.463812184095,36.18526061980086,1.23608141467083,3,-0.5200004577636683,0.8800001144409215,2.9299993515014684,2.404999732971195,2.510000228881836,2,0.10116143879972994,-2.3478347403512845,26.290000915527344,1.1428532503184583,26.149999618530273,1.2029035985382597,26.45000076293945,0.10116143879972994
10586,2022-03-10,26.57999992370605,26.81999969482422,26.25,26.59000015258789,9257600.0,-0.004121416566147951,1.4255341598522817,0.0625014901175599,38.92045677755024,30.221940933041523,-0.43687530093977855,0.5432618286636668,2.4211897769710866,2.275918771756011,49.32091157441316,0.5699996948242188,-1.7555194951044513,-0.28600015640259,-2.460012701425182,1.8880123886200018,-1.373006428913886,0.8010061161087059,-1.0163430538671854,63.70373091415645,24.25653961759612,1.0870062725112954,3,-0.4099998474121058,0.990000724792484,3.039999961853031,2.5150003433227575,2.6399993896484375,3,0.09593676615424918,-1.4285610484918634,26.690000534057614,-2.3478347403512845,26.290000915527344,1.1428532503184583,26.149999618530273,0.09593676615424918
10587,2022-03-11,26.270000457763672,26.88999938964844,26.26000022888184,26.54999923706055,5728600.0,-0.011662884380443495,-3.200005086276055,27.999237077999183,51.60075417506442,33.28869309235911,-0.16981663085124055,0.6893448330312424,2.6740229515827707,2.5757659107873323,50.130146321486855,0.6299991607666016,-1.59387621640537,-0.4694996833801284,-2.4560273714080196,1.5170280046477629,-1.462763527394074,0.5237641606338173,-0.5858361619259789,25.925991335691617,-16.298938886176646,0.9932638440139454,3,-0.10000038146972656,1.3000001907348633,3.2749996185302734,2.8249998092651367,3.5599994659423793,4,0.10810811203273385,1.4255341598522817,26.57999992370605,-1.4285610484918634,26.690000534057614,-2.3478347403512845,26.290000915527344,0.10810811203273385
10588,2022-03-14,26.149999618530273,26.56999969482422,25.979999542236328,26.270000457763672,6518700.0,-0.004567980096777391,-1.5652125237899766,0.4285762942779237,43.00847800084049,36.00980091279831,-0.059173988829680724,0.6447161348684958,2.7291263717028684,2.6793847226537153,50.85191569118833,0.5900001525878906,-1.407157070410065,-0.4640005111694343,-2.246315676141087,1.3183146538022186,-1.355158093655259,0.42715707131639036,-0.35496849077365766,15.596335091360237,-26.23938465309393,0.8911575824858263,3,0.09000015258789062,1.330000877380371,3.382500648498535,2.945000648498535,4.020000457763672,0,0.10554494337070897,-3.200005086276055,26.270000457763672,1.4255341598522817,26.57999992370605,-1.4285610484918634,26.690000534057614,0.10554494337070897
10589,2022-03-15,26.5,26.649999618530273,26.270000457763672,26.31999969482422,6830700.0,0.013384336006709185,-1.714291553133515,-1.4999920527696098,54.587148939781585,39.655289499916165,-0.2733101871497432,0.1570648404870525,2.3134114324265624,2.3096020775231665,50.82862874013336,0.5,-1.2895148393334175,-0.021500110626220703,-1.6054491385455911,1.5624489172931497,-0.8134746245859041,0.7704744033334627,-0.6029713868779751,47.70645733664174,2.204494794044855,0.7919745139596847,3,-0.11999988555908203,0.9750003814697266,3.077500343322754,2.5950002670288086,3.8700008392333984,1,0.08792452542286977,-1.5652125237899766,26.149999618530273,-3.200005086276055,26.270000457763672,1.4255341598522817,26.57999992370605,0.08792452542286977
10590,2022-03-16,26.6200008392334,26.71999931335449,26.32999992370605,26.54999923706055,7655900.0,0.004528333555977371,1.8888998777878223,0.388897130504791,57.87036750869569,42.986193981868794,-0.28186078367276934,-0.09624733868266588,2.1251565325679955,2.1736690268204804,50.74559116586469,0.3899993896484375,-1.1355155681463174,0.1800006866455064,-1.1816078549225786,1.5416092282135914,-0.5008035841385343,0.8608049574295471,-0.6400012969970703,70.32982464965536,20.01672258354997,0.6808042707840419,3,-0.22500133514404297,0.8549995422363281,2.9574995040893555,2.47499942779541,3.2699985504150426,2,0.08827942900203034,-1.714291553133515,26.5,-1.5652125237899766,26.149999618530273,-3.200005086276055,26.270000457763672,0.08827942900203034
10591,2022-03-17,26.790000915527344,26.96999931335449,26.420000076293945,26.559999465942386,7583900.0,0.006386178472368664,-1.1568587852064471,3.285659791286457,54.50000333785693,45.34364951816436,-0.36831435565816406,-0.4001771928975053,1.8923062363818843,1.9866474934581078,50.381192343812046,0.5499992370605433,-0.8515164024206427,0.42200069427490305,-0.6658380673948763,1.5098394559446824,-0.12191868655998661,0.9659200751097927,-0.7228013610839845,81.81833945033698,30.649406852381432,0.5439193808348901,3,-0.2650012969970703,0.6849994659423828,2.799999237060547,2.304999351501465,2.9699993133544957,3,0.08995893113296916,1.8888998777878223,26.6200008392334,-1.714291553133515,26.5,-1.5652125237899766,26.149999618530273,0.08995893113296916
10592,2022-03-18,26.670000076293945,26.940000534057614,26.59000015258789,26.70000076293945,22608900.0,-0.004479314487960573,-2.6842041861165113,-0.13043694593943278,56.476676513054464,47.91513316403073,-0.2389532825846281,-0.41734937471614586,1.9448323420541946,2.090831987336813,49.75660998675091,0.350000381469723,-0.5905779305277257,0.37549982070922994,-0.34477724947306854,1.0957768908915284,0.0153612856180807,0.7356383558003792,-0.5225765106201159,69.69703975570543,16.85238316840774,0.36013853509115007,3,-0.14500045776367188,0.6999998092651367,2.9200000762939453,2.4250001907348633,2.5799999237060547,4,0.0956130194887832,-1.1568587852064471,26.790000915527344,1.8888998777878223,26.6200008392334,-1.714291553133515,26.5,0.0956130194887832
10593,2022-03-21,26.899999618530273,26.959999084472656,26.68000030517578,26.79999923706055,7992100.0,0.008623904821086548,1.5454513928023375,-3.3332697565010077,71.51330642673737,51.945392834468585,-0.3926707899634394,-0.6159205474935447,1.6499289830645978,1.8447559193802832,47.29122218148998,0.28999900817871094,-0.3952841588045537,0.5654994010925307,-0.19691985961659242,1.3279186618016539,0.18428977073796915,0.9467090314470923,-0.678769962524413,90.00002724788261,30.496173325241458,0.38120963035456185,3,-0.375,0.2800006866455078,2.5375003814697266,2.195000648498535,2.0,0,0.10892194597495175,-2.6842041861165113,26.670000076293945,-1.1568587852064471,26.790000915527344,1.8888998777878223,26.6200008392334,0.10892194597495175
10594,2022-03-22,26.86000061035156,27.10000038146973,26.59000015258789,27.0,6320400.0,-0.0014869519979904267,1.9999999999999583,-1.399988555951944,68.1528573433107,55.18111655809909,-0.29425886468861506,-0.6028942116406419,1.6154841127329753,1.869559968172819,44.571593137246296,0.5100002288818395,-0.26068517948557357,0.5230003356933572,-0.24628107679879818,1.2922817481855127,0.13835962944727953,0.907641041939435,-0.5708693512402299,68.83121708586964,5.624038082163466,0.3846407062460779,3,-0.3200006484985316,0.18999958038330433,2.5074996948242223,2.2349996566772496,2.279998779296882,1,0.12323154842620321,1.5454513928023375,26.899999618530273,-2.6842041861165113,26.670000076293945,-1.1568587852064471,26.790000915527344,0.12323154842620321
10595,2022-03-23,26.88999938964844,27.040000915527344,26.6299991607666,26.90999984741211,8577000.0,0.0011168569849295817,1.928556831650795,0.14286103542231432,65.27774742359193,58.10970440765929,-0.32732618506497957,-0.6015135739327562,1.5104999450321515,1.823428388303146,42.05543590322519,0.4100017547607422,-0.09525913020805277,0.513499164581301,-0.28511214793701,1.312110477099612,0.11419350832214548,0.9128048208404564,-0.5197812183012722,69.11751506243775,4.4110580855075625,0.3993056562591562,3,-0.3499994277954137,0.09500122070312145,2.242501258850094,2.2650012969970668,1.4200000762939453,2,0.12941619667438964,1.9999999999999583,26.86000061035156,1.5454513928023375,26.899999618530273,-2.6842041861165113,26.670000076293945,0.12941619667438964
10596,2022-03-24,27.32999992370605,27.32999992370605,26.8799991607666,26.989999771118164,5946200.0,0.016362980440490116,1.6470621234390947,-16.99961853900723,65.27774742359193,59.629370324162345,-0.7261093064602875,-0.982408072740018,1.008107409503335,1.374000989399729,38.905493504405435,0.4500007629394496,0.06556459759610789,0.8839997291564892,0.007225748177010161,1.7607737101359682,0.44561273866674966,1.3223867196462287,-0.8868035313466258,100.0,37.8149270328114,0.4383869904897387,3,-0.6750001907348597,-0.46999931335448863,1.792500495910648,1.8900003433227575,0.7800006866455078,3,0.09366994047160038,1.928556831650795,26.88999938964844,1.9999999999999583,26.86000061035156,1.5454513928023375,26.899999618530273,0.09366994047160038
10597,2022-03-25,27.59000015258789,27.68000030517578,27.25,27.25,5988700.0,0.009513363688534726,-1.529412424687812,1.0000000000000104,75.35210368984384,63.223106511829386,-0.8707446990356686,-1.2132522423624508,0.6871276915127744,1.0980065065641575,36.64384475499217,0.43000030517578125,0.18514771572465705,1.0859999656677246,0.07109215648512546,2.1009077748503238,0.5785460610764233,1.593453870259026,-1.0403873364668712,91.74310642303936,28.88048950353584,0.5074539045913001,3,-0.6149997711181641,-0.8149995803833008,1.4699997901916504,1.6700000762939418,0.5799999237060547,4,0.0786516877235468,1.6470621234390947,27.32999992370605,1.928556831650795,26.88999938964844,1.9999999999999583,26.86000061035156,0.0786516877235468
10598,2022-03-28,27.770000457763672,27.78000068664551,27.5,27.54999923706055,5566600.0,0.006524113960865607,1.333322737026107,0.6470621234390498,75.69442696778039,65.56835962605147,-0.8904186938787717,-1.3357216694699119,0.4456927051748423,0.903854283998939,34.11198736620808,0.28000068664551137,0.32636101299352305,1.186000251770018,0.038382087574795776,2.3336184159652404,0.6121911696724069,1.7598093338676293,-1.0621333931749852,99.15964500891936,34.90744672736507,0.5738090820976115,3,-0.7150001525878906,-1.244999885559082,1.1599993705749512,1.4049997329711914,1.1199989318847692,0,0.05329490521569524,-1.529412424687812,27.59000015258789,1.6470621234390947,27.32999992370605,1.928556831650795,26.88999938964844,0.05329490521569524
10599,2022-03-29,28.440000534057614,28.489999771118164,27.770000457763672,27.85000038146973,7755100.0,0.02412675784118079,1.0869586850878212,2.6818039950062533,77.77776432206201,67.78029260531439,-1.4039279144197714,-1.865898712393804,-0.2782560831298291,0.22233693947562116,31.566631248582766,0.7199993133544922,0.40983809464236387,1.7065003395080538,0.41135491458116036,3.0016457644349472,1.058927627044607,2.3540730519715005,-1.560592089939835,97.31186985733838,32.68981637594389,0.6475727124634462,3,-0.985000610351559,-1.5600004196166957,-0.6000008583068812,-0.355000495910641,0.3599987030029368,1,0.016174369755084905,1.333322737026107,27.770000457763672,-1.529412424687812,27.59000015258789,1.6470621234390947,27.32999992370605,0.016174369755084905
10600,2022-03-30,28.70000076293945,28.70000076293945,28.309999465942386,28.399999618530273,7974300.0,0.009142061322062078,1.5999987284391097,0.508476384443798,82.12121369753277,70.84931597861171,-1.4950750385779799,-1.9934004432025887,-0.5877170729926071,-0.04107939088872925,28.99478156654107,0.3900012969970632,0.57349297455929,1.8175004959106396,0.3404067663588428,3.2945942254624363,1.0789536311347412,2.556047360686538,-1.5306858799616023,100.0,33.80515692941965,0.738546864775898,3,-1.0550003051757777,-1.715000152587887,-0.8600010871887172,-0.6150007247924769,0.5299987792968786,2,0.015330962195553743,1.0869586850878212,28.440000534057614,1.333322737026107,27.770000457763672,-1.529412424687812,27.59000015258789,0.015330962195553743
10601,2022-03-31,28.559999465942386,28.8700008392334,28.54999923706055,28.63999938964844,5864500.0,-0.004878093842347497,-5.400007629365357,-0.26666539510576526,86.58141902947135,74.1942873693247,-1.2042336752118317,-1.7418710395765977,-0.49756649338674563,0.0973714394776799,27.21934922301179,0.320001602172848,0.6556598102385074,1.5499992370605504,-0.045468052895884625,3.1454665270169855,0.7522655920823347,2.347732882038766,-1.08454740697222,80.86412267306554,9.179984973953822,0.797733644978217,3,-0.8299989700317418,-1.4899988174438512,-0.7725000381469762,-0.4749994277954137,0.23000144958495738,3,-0.008753501564246258,1.5999987284391097,28.70000076293945,1.0869586850878212,28.440000534057614,1.333322737026107,27.770000457763672,-0.008753501564246258
10602,2022-04-01,29.020000457763672,29.03000068664551,28.40999984741211,28.63999938964844,6315000.0,0.016106477605849934,2.0999923706345354,-4.750017881410441,91.3544416722871,76.39885795216357,-1.4481160482159154,-2.107515495176642,-0.9995545736895082,-0.3607225310368811,25.78574584120046,0.620000839233402,0.7340866353044291,1.881500244140625,0.07580999880631012,3.68719048947494,0.9786551214734658,2.784345366807784,-1.2656386427408606,99.34639056249284,19.717899885203366,0.9028451226671578,4,-1.2100000381469727,-1.869999885559082,-1.4175009727478027,-1.0250005722045898,-0.7399997711181605,4,-0.031357678602953354,-5.400007629365357,28.559999465942386,1.5999987284391097,28.70000076293945,1.0869586850878212,28.440000534057614,-0.031357678602953354
10603,2022-04-04,28.70000076293945,28.770000457763672,28.040000915527344,28.35000038146973,6500600.0,-0.011026867325173106,1.9795913600959125,0.9210510465291271,81.97673258104007,77.93484408968905,-0.9453482943106124,-1.672427117509006,-0.724514203108459,-0.04193460774306956,24.23871171701962,0.9799995422363281,0.8233991507192471,1.4340004920959437,-0.43674280189996395,3.3047437860918514,0.4986288450979899,2.3693721390938975,-0.6905111735920997,73.80953462215533,-9.449701097546779,0.9353716469979546,4,-0.8700008392333949,-1.5500001907348597,-1.1625013351440394,-0.7050008773803675,-0.30000114440917613,0,-0.018466922388723384,2.0999923706345354,29.020000457763672,-5.400007629365357,28.559999465942386,1.5999987284391097,28.70000076293945,-0.018466922388723384
10604,2022-04-05,28.709999084472656,29.1200008392334,28.649999618530273,28.809999465942386,8306100.0,0.0003483735633247331,-3.2727517057818853,-0.2857150642230992,81.3813557526037,79.72413390402369,-0.743515756967696,-1.5724497350539437,-0.7770588269792391,-0.05357788862407986,23.26033646132953,0.470001220703125,0.9255147678255611,1.3229989051818833,-0.5944127557185368,3.2404105660823035,0.36429307473167327,2.2817047356320934,-0.6699981689453125,62.036871877378665,-21.913613290015768,0.9587058304502107,4,-0.7099990844726562,-1.514998435974121,-1.2799992561340332,-0.7149991989135742,-0.3699989318847656,1,0.006269603306018112,1.9795913600959125,28.70000076293945,2.0999923706345354,29.020000457763672,-5.400007629365357,28.559999465942386,0.006269603306018112
10605,2022-04-06,29.38999938964844,29.399999618530273,28.71999931335449,28.85000038146973,8806100.0,0.02368513851829257,1.4285748345544218,-5.399969482538098,83.85414545320887,81.78817812953667,-1.152829897057842,-2.150034926565766,-1.4919362724324579,-0.7309663342148589,22.99120504255195,0.6900005340576172,0.980800541597862,1.8679992675781278,-0.21576848176307095,3.9517670169193266,0.8261153929075284,2.9098831422487272,-1.3499984741210973,99.2646883515586,14.42302826916628,1.0418838746705994,4,-1.0649995803833043,-1.9849996566772496,-2.1749987602233922,-1.5349988937377965,-0.6199989318847692,2,-0.020074861001722177,-3.2727517057818853,28.709999084472656,1.9795913600959125,28.70000076293945,2.0999923706345354,29.020000457763672,-0.020074861001722177
10606,2022-04-07,29.1299991607666,29.3799991607666,28.82999992370605,29.3700008392334,7182500.0,-0.008846554415833596,3.230790674472202,-0.444448369037317,80.90451466597906,82.40511268244059,-0.6824112711105279,-1.7804864217799263,-1.2624940200081056,-0.467284876921525,22.341320918090744,0.5599994659423899,1.0651745386405196,1.4804990768432624,-0.6715178418416023,3.632515995528127,0.40449061750083004,2.556507536185695,-0.8179985046386733,80.14700623114564,-6.337279875024507,1.0760084593424317,4,-0.6799993515014648,-1.5849990844726562,-1.957498550415039,-1.274998664855957,-0.14999961853027344,3,0.00343290025234233,1.4285748345544218,29.38999938964844,-3.2727517057818853,28.709999084472656,1.9795913600959125,28.70000076293945,0.00343290025234233
10607,2022-04-08,29.11000061035156,29.29999923706055,28.96999931335449,29.239999771118164,4928900.0,-0.0006865276687675337,1.6400195313989945,0.5416593817054904,79.31036925170675,82.80688404732129,-0.4739690867534243,-1.6198643079021835,-1.2758501282803856,-0.4475161281709177,21.813937639676976,0.3299999237060618,1.1779104688713176,1.3185005187988246,-0.8250259613509314,3.4620269989485806,0.2467372787239448,2.3902637588737043,-0.5804001617431602,78.67652318061882,-7.058885509029821,1.0717632400748782,4,-0.5250005722045863,-1.5500011444091761,-2.212500095367428,-1.2550001144409144,0.2799987792968821,4,-0.010992775270173727,3.230790674472202,29.1299991607666,1.4285748345544218,29.38999938964844,-3.2727517057818853,28.709999084472656,-0.010992775270173727
10608,2022-04-11,28.90999984741211,29.290000915527344,28.8799991607666,29.1299991607666,6451200.0,-0.00687051730491306,-1.92857678081212,1.692313335387368,76.08141320448136,82.61840058981234,-0.10644767316739845,-1.2674734105764216,-1.1228542626775742,-0.24667510349186017,20.84905884661121,0.4100017547607422,1.2670298476875743,0.9804997444152832,-1.0714821089205593,3.0324815977511257,-0.04549118225263982,2.0064906710832062,-0.206319564819335,34.666697184244796,-51.00905267648234,1.0259909266679215,4,-0.18999958038330078,-1.2200002670288086,-2.064999580383301,-1.0549993515014648,0.46000099182128906,0,-0.021791738640323577,1.6400195313989945,29.11000061035156,3.230790674472202,29.1299991607666,1.4285748345544218,29.38999938964844,-0.021791738640323577
10609,2022-04-12,28.82999992370605,29.04999923706055,28.770000457763672,28.96999931335449,6006200.0,-0.0027672059539363136,-1.1538506683100176,0.6363628482005843,74.37185712909621,81.75736097109716,0.0387683544632651,-1.0582211656159863,-1.091757981568918,-0.16293846612841278,19.921781252748776,0.27999877929687855,1.310966953526414,0.7839998245239208,-1.1893208953153867,2.7573205443632283,-0.20266053539573292,1.7706601844435745,0.5699996948242223,16.176553085976423,-68.63624013200756,0.9866603599196528,4,-0.10999965667724254,-1.1400003433227504,-1.9849996566772425,-0.9749994277954066,0.3799991607666051,1,-0.014915029702174953,-1.92857678081212,28.90999984741211,1.6400195313989945,29.11000061035156,3.230790674472202,29.1299991607666,-0.014915029702174953
10610,2022-04-13,28.96999931335449,29.040000915527344,28.68000030517578,28.770000457763672,5585300.0,0.0048560315649990304,1.117637819128347,-1.4285694822888029,72.28259855497618,80.1686031405977,-0.06582640984037269,-1.0678888399611104,-1.2748844333905467,-0.29483635488817583,19.03159044577164,0.3600006103515625,1.351462230117498,0.8064992904663058,-1.0875718285172873,2.700570409449899,-0.140536269025489,1.7535348499581005,0.4174003219604536,41.42849747003363,-39.75041353779794,0.9470355594917956,4,-0.24999904632568004,-1.2799997329711879,-2.169998645782467,-1.114998817443844,0.23000144958496094,2,-0.02174660599581657,-1.1538506683100176,28.82999992370605,-1.92857678081212,28.90999984741211,1.6400195313989945,29.11000061035156,-0.02174660599581657
10611,2022-04-14,29.20000076293945,29.31999969482422,28.90999984741211,29.04999923706055,5736600.0,0.007939297723039251,1.1025666105872687,0.7500119209971454,72.05479366154341,78.02419780607062,-0.2184710763069866,-1.1679638385791584,-1.5523546555434073,-0.5173923242721834,18.84466764870522,0.4099998474121094,1.3366259589976934,0.9160007476806591,-0.9157703073584713,2.7477718027197895,0.00011522016109211108,1.831886275200226,0.15910289916992681,81.25014901175349,1.349393746035659,0.9158855275195658,4,-0.480000495910641,-1.5100011825561488,-2.3300004005432093,-1.345000267028805,0.3699989318847692,3,-0.014726037463722697,1.117637819128347,28.96999931335449,-1.1538506683100176,28.82999992370605,-1.92857678081212,28.90999984741211,-0.014726037463722697
10612,2022-04-18,29.21999931335449,29.459999084472656,29.11000061035156,29.25,6544100.0,0.0006848818456341998,-1.800009155343236,-0.20000254310567378,70.77362393531402,76.77940795654551,-0.2314564399035035,-1.0404732531393073,-1.619601198603398,-0.5315099120107085,18.725406671125796,0.3499984741210973,1.2814694616340994,0.8084993362426722,-0.9011669142581624,2.518165586743507,-0.04633378900774332,1.6633324614930878,-0.5399990081787074,69.23075042059503,-7.89375152801081,0.8548331252504168,4,-0.1649999618530238,-1.4999999999999964,-2.3499989509582484,-1.364998817443844,0.6400012969970703,0,-0.008213544721353716,1.1025666105872687,29.20000076293945,1.117637819128347,28.96999931335449,-1.1538506683100176,28.82999992370605,-0.008213544721353716
10613,2022-04-19,29.82999992370605,29.88999938964844,29.29999923706055,29.35000038146973,6401100.0,0.020876133630597815,-1.0344768619610363,-15.999618539002256,70.26237997050556,75.54396620297904,-0.742379092147484,-1.4964336467491783,-2.2620314390147307,-1.1355354929554622,18.866263348374403,0.6700000762939524,1.2426902835435563,1.271999931335447,-0.39390064341693076,2.937900506087825,0.43904964395925816,2.104950218711636,-1.1343996429443308,95.04136269916776,19.624814798260132,0.8329502873761894,4,-0.5450000762939418,-1.8950004577636683,-2.959999561309811,-1.9749994277954066,0.1100006103515625,1,-0.014750269365838675,-1.800009155343236,29.21999931335449,1.1025666105872687,29.20000076293945,1.117637819128347,28.96999931335449,-0.014750269365838675
10614,2022-04-20,30.170000076293945,30.28000068664551,29.899999618530273,30.0,5911600.0,0.011397926699882266,-1.0540551686453408,0.35416716337251875,70.94015979341947,74.10907890744689,-0.9538010267685273,-1.6608974712577051,-2.627310502806221,-1.466405176619432,19.531230081722097,0.45000076293946023,1.1429039021702927,1.4465001106262214,-0.1659419725158635,3.0589421937683063,0.640279069055179,2.252721152197264,-1.4266238311767552,93.12496349216357,19.958084489981417,0.8062210415710417,4,-0.6899995803833008,-1.8949995040893555,-3.309999942779541,-2.314999580383301,0.06999969482421875,2,-0.026516381671776834,-1.0344768619610363,29.82999992370605,-1.800009155343236,29.21999931335449,1.1025666105872687,29.20000076293945,-0.026516381671776834
10615,2022-04-21,30.3700008392334,30.54999923706055,29.95000076293945,30.09000015258789,5784100.0,0.0066291270279645875,-1.1428537368741913,1.6470621234390603,75.35016145680827,73.49192855087236,-1.1177084803507853,-1.6725712857153212,-2.858524440683187,-1.6483555575539235,20.33793297458307,0.5999984741211009,1.1152619900313283,1.4725008010864258,-0.055730047381967296,3.000731649554819,0.708385376852231,2.2366162253206205,-1.5344271276245074,89.0244838526594,16.135972650014352,0.7641154242341958,4,-0.7550010681152344,-1.9300012588500977,-3.442500591278076,-2.515000343322754,-0.01000022888183949,3,-0.03819564447499779,-1.0540551686453408,30.170000076293945,-1.0344768619610363,29.82999992370605,-1.800009155343236,29.21999931335449,-0.03819564447499779
10616,2022-04-22,29.88999938964844,30.3799991607666,29.8700008392334,30.3700008392334,7183700.0,-0.01580511808761198,1.040001068119309,-1.7142866874203728,62.11697625218228,71.5815515509252,-0.5795048871510851,-1.0444995237850598,-2.4159573728682773,-1.1570631222561119,21.823142731487387,0.5099983215332031,1.086647406968524,0.86449937820435,-0.5342891006080173,2.263287857016717,0.16510513879816457,1.5638936176105354,-0.9172716360034165,54.166633552943765,-14.74000293091882,0.6993942394061836,4,-0.274999618530277,-1.404999732971195,-2.9549994468689,-2.0349988937377965,0.2900009155273402,4,-0.023084598220097452,-1.1428537368741913,30.3700008392334,-1.0540551686453408,30.170000076293945,-1.0344768619610363,29.82999992370605,-0.023084598220097452
10617,2022-04-25,29.76000022888184,30.020000457763672,29.3700008392334,29.959999084472656,7183300.0,-0.004349252707299245,3.0624772758429546,0.41666302417159296,65.5882291892814,70.41564221590298,-0.38845741134079503,-0.7837786168212624,-2.3021412822029568,-1.006674315771381,23.709567040080355,0.6499996185302734,0.9724758425323969,0.6260002136230511,-0.6336805686857012,1.8856809959318035,-0.003840177531326816,1.255840604777429,-0.6610907565635742,36.800079345703125,-30.185703887298885,0.6298403911543765,4,-0.14500045776367543,-1.1900005340576207,-2.7600002288818395,-1.904999732971195,0.17000007629394176,0,-0.006384426498532991,1.040001068119309,29.88999938964844,-1.1428537368741913,30.3700008392334,-1.0540551686453408,30.170000076293945,-0.006384426498532991
10618,2022-04-26,29.25,29.95000076293945,29.239999771118164,29.70000076293945,5303700.0,-0.01713710433331539,-2.0212729692876934,2.2500166893960567,56.92308595194263,68.47688986288591,0.19539123980119655,-0.16571160080443192,-1.8100707412114758,-0.4800010883079864,25.461638215990856,0.7100009918212855,0.8707493396186408,0.04200000762939382,-1.041922762936892,1.1259227781956795,-0.49996137765374726,0.5839613929125349,-0.035003346502353594,0.7633765617333272,-64.0869717849567,0.5419613852831421,4,0.36499977111816406,-0.6800003051757812,-2.3025002479553223,-1.3949995040893555,0.6900005340576136,1,0.020854721721420777,3.0624772758429546,29.76000022888184,1.040001068119309,29.88999938964844,-1.1428537368741913,30.3700008392334,0.020854721721420777
10619,2022-04-27,28.899999618530273,29.399999618530273,28.88999938964844,29.20000076293945,4322500.0,-0.011965825007511977,-2.187485471440626,0.6666680795151078,43.13726118750295,65.23851904427778,0.6217488237557163,0.23243478364341996,-1.472443015643968,-0.1206225088278643,25.768847572030808,0.5100002288818324,0.7745537121851385,-0.33100032806396484,-1.3646633927904013,0.7026627366624716,-0.8478318604271848,0.18583120429925515,1.649999618530277,0.6024234819914258,-57.420552282405644,0.5168315323632183,4,0.8199996948242223,-0.3299999237060547,-2.047499656677246,-1.044999122619629,0.9300003051757777,2,0.035986191323701844,-2.0212729692876934,29.25,3.0624772758429546,29.76000022888184,1.040001068119309,29.88999938964844,0.035986191323701844
10620,2022-04-28,29.13999938964844,29.239999771118164,28.8799991607666,29.09000015258789,5286900.0,0.008304490459726033,1.8800048828125,-0.166663487764419,50.14084824870534,62.803636220629095,0.4563942575618327,0.028552662159512465,-1.719057917309886,-0.35661916447973496,25.766980278497638,0.3600006103515625,0.7074738349190035,-0.11300048828124787,-1.1173932456804003,0.8913922691179046,-0.6151968669808241,0.38919589041832836,1.3767998504638683,17.333348592122633,-36.32584442939978,0.5021963786995765,4,0.5749998092651332,-0.5500001907348668,-2.3449993133544957,-1.2849988937377965,0.8299999237060476,3,0.037748812783451324,-2.187485471440626,28.899999618530273,-2.0212729692876934,29.25,3.0624772758429546,29.76000022888184,0.037748812783451324
10621,2022-04-29,28.309999465942386,29.06999969482422,28.26000022888184,29.01000022888184,5061200.0,-0.028483182604351787,-1.0250005960470072,-14.000228885327456,40.82568024718533,59.47608692194813,1.2816501851147528,0.8841960929808685,-0.9048094122638304,0.4636565112887929,25.215007078346318,0.8799991607666016,0.6325361172217789,-0.9305004119872997,-1.9765655260715107,0.11556470209691128,-1.453532969029407,-0.40746785494519244,2.141327770996096,2.840865372631941,-45.68527416306203,0.5230325570421059,4,1.0950002670288086,0.40499973297118785,-1.5474991798400914,-0.45499897003174183,2.2700004577636648,4,0.07241261685205513,1.8800048828125,29.13999938964844,-2.187485471440626,28.899999618530273,-2.0212729692876934,29.25,0.07241261685205513
10622,2022-05-02,28.11000061035156,28.5,27.75,28.43000030517578,5218500.0,-0.007064601178514041,2.2608760552634632,0.45714192293230516,40.825698107000484,56.205344492669795,1.4613097409040101,1.067242584574128,-0.7203093218216132,0.6510726919047123,24.69138331966288,0.75,0.5587767527109548,-1.0849992752075224,-2.2444639132267277,0.07446536281168292,-1.6647315942171268,-0.505266956197918,2.2098470061035265,16.363658432125153,-32.514588595749785,0.5797323190096028,5,1.0399990081787145,0.7899990081787145,-1.352500438690182,-0.2750005722045863,2.1099987030029297,0,0.07363926182420433,-1.0250005960470072,28.309999465942386,1.8800048828125,29.13999938964844,-2.187485471440626,28.899999618530273,0.07363926182420433
10623,2022-05-03,28.170000076293945,28.61000061035156,28.04999923706055,28.18000030517578,4963600.0,0.002134452673056453,-3.4799768068176453,0.03125074505876989,42.39631538931453,53.033806225547025,1.275174619385723,1.0176777994675952,-0.7296645777713024,0.5811067693707201,24.92176844908206,0.5600013732910085,0.46724632418083445,-0.9984997749328599,-2.2277277837243403,0.2307282338586205,-1.6131137793286001,-0.3838857705371197,1.9442597308447347,25.45455596335578,-26.421750520126004,0.6146140043957398,5,0.9799995422363281,0.8549995422363281,-1.294999599456787,-0.3400001525878906,0.9699993133544957,1,0.06247782123234491,2.2608760552634632,28.11000061035156,-1.0250005960470072,28.309999465942386,1.8800048828125,29.13999938964844,0.06247782123234491
10624,2022-05-04,28.88999938964844,28.899999618530273,28.209999084472656,28.309999465942386,6061700.0,0.025559080987024974,1.300000317891264,-57.99866488651536,49.18699265787097,50.12678747010955,0.3961749298021857,0.3287081205774598,-1.41249794677082,-0.1356721512295458,24.461074042572896,0.7299995422363281,0.39769973389846314,-0.28750047683715607,-1.5051752810681336,0.9301743273938214,-0.896337878952643,0.3213369252783309,1.0351196329191445,76.51003790375977,22.34915281738906,0.6088374021154881,5,0.17500019073485973,0.2600002288818324,-2.0999989509582555,-1.144999504089359,-0.5599994659423899,2,0.03634479635141141,-3.4799768068176453,28.170000076293945,2.2608760552634632,28.11000061035156,-1.0250005960470072,28.309999465942386,0.03634479635141141
10625,2022-05-05,28.79999923706055,29.10000038146973,28.26000022888184,28.399999618530273,5584200.0,-0.003115270145008675,-1.470594505140062,0.6896546054254271,45.81588255198534,48.31555483675434,0.26826043588643955,0.3923569460291354,-1.2627224837375088,-0.04501797425460197,23.53999641002991,0.8400001525878906,0.2780881096498291,-0.34800062179565217,-1.5725669107279039,0.8765656671365996,-0.960283766261778,0.2642825226704737,0.9511102637016293,77.77769928608673,25.926287954696726,0.6122831444661266,5,0.08500099182128551,0.350000381469723,-1.632499217987064,-1.0549993515014684,-1.7199993133544993,3,0.03576391367816667,1.300000317891264,28.88999938964844,-3.4799768068176453,28.170000076293945,2.2608760552634632,28.11000061035156,0.03576391367816667
10626,2022-05-06,29.229999542236328,29.29999923706055,28.53000068664551,28.65999984741211,6842600.0,0.014930566547461721,1.1690127980571665,1.4250005960470036,50.096341308793875,46.594233961144596,-0.2963731433953143,-0.03137612480045249,-1.6215603374843148,-0.47425225067854626,22.687110246073814,0.7699985504150391,0.12764649913389192,0.07699966430664062,-1.1480736739987805,1.3020730026120617,-0.5355370048460699,0.6895363334593512,0.3610211984648757,95.48388843358588,43.93762161584942,0.6125366691527104,5,-0.37999916076660156,-0.07999992370605469,-1.914999008178711,-1.484999656677246,-3.1999988555908168,4,0.025316448262302726,-1.470594505140062,28.79999923706055,1.300000317891264,28.88999938964844,-3.4799768068176453,28.170000076293945,0.025316448262302726
10627,2022-05-09,28.790000915527344,29.1200008392334,28.68000030517578,29.11000061035156,5723000.0,-0.015052980964751717,1.588237274063436,-0.5614032739489437,39.64144115048879,44.67405120542751,-0.0094305248004396,0.4041402059340413,-1.129841440199506,-0.03524004363774935,21.788133054028176,0.5499992370605469,-0.08451408059670129,-0.3469989776611335,-1.5827490434776124,0.8887510881553453,-0.9648740105693747,0.27087605524710767,0.6537381659177655,59.200134277343466,12.612255981430039,0.61787503290824,5,-0.21500110626220703,0.3599987030029297,-1.390000343322754,-1.0450010299682617,-2.520000457763672,0,0.062174329671983664,1.1690127980571665,29.229999542236328,-1.470594505140062,28.79999923706055,1.300000317891264,28.88999938964844,0.062174329671983664
10628,2022-05-10,28.28000068664551,29.059999465942386,27.88999938964844,28.809999465942386,6608500.0,-0.017714491582623504,1.2718475008147907,1.6562477648237077,31.79190857660312,43.41345647088309,0.38946144838469365,0.9112423610183598,-0.5645989611561113,0.46377257083233303,21.23417878703239,1.1700000762939453,-0.2307461540996556,-0.8254992485046344,-2.1164960271414373,0.46549753013216844,-1.4709976378230358,-0.180000859186233,1.0282392682839898,27.659669446977052,-12.50284631218636,0.6454983893184006,5,0.24499893188476207,0.8699989318847621,-0.8000001907348668,-0.5350008010864293,-2.5400009155273473,1,0.06859966688844854,1.588237274063436,28.790000915527344,1.1690127980571665,29.229999542236328,-1.470594505140062,28.79999923706055,0.06859966688844854
10629,2022-05-11,28.399999618530273,28.90999984741211,28.239999771118164,28.32999992370605,5974500.0,0.004243243598697211,-4.3600006103515625,-0.13207520009213544,30.724046418400164,41.25603404529362,0.21353421109028048,0.7983067465993372,-0.6036109882226164,0.3300191774257115,20.931647797924775,0.6700000762939453,-0.3900333490042449,-0.6840003013610847,-2.008210546153517,0.6402099434313477,-1.346105423757301,-0.021895178964868478,0.7835811400048662,36.170232912994884,2.09802581870494,0.6621051223962162,5,0.125,0.75,-0.9099993705749512,-0.6549997329711914,-3.0399990081787145,2,0.026056330318938947,1.2718475008147907,28.28000068664551,1.588237274063436,28.790000915527344,1.1690127980571665,29.229999542236328,0.026056330318938947
10630,2022-05-12,28.34000015258789,28.5,28.07999992370605,28.40999984741211,5770400.0,-0.0021126572798696452,2.360000610351591,-0.9999999999999493,33.47546959869992,40.43934397323969,0.16552677063157617,0.8523907879933716,-0.47035623392563153,0.37449827918924683,20.92868906079788,0.42000007629394887,-0.4917637605004934,-0.712499809265136,-2.077473318727879,0.6524737001976071,-1.3949865639965076,-0.03001305453376446,0.7288941452644373,31.91495117998584,0.36866836515303447,0.6824867547313714,5,0.1849994659423828,0.8099994659423828,-0.742499828338623,-0.744999885559082,-2.4899997711181605,3,-0.00035286622540564583,-4.3600006103515625,28.399999618530273,1.2718475008147907,28.28000068664551,1.588237274063436,28.790000915527344,-0.00035286622540564583
10631,2022-05-13,28.770000457763672,28.8799991607666,28.31999969482422,28.54999923706055,4521900.0,0.015172911180683757,1.5454600625959096,-3.1428882833786957,40.080154575633685,40.35650580308782,-0.21496637801615748,0.4095205287307664,-0.8299432709101957,-0.06772150477453565,20.201540062927847,0.5599994659423828,-0.4985265220652906,-0.2609994888305671,-1.6297314957901001,1.107732518128966,-0.9453654923103336,0.4233665146491994,0.1933822962604701,71.54471796859848,38.9832582859005,0.6843660034797667,5,-0.17500114440917613,0.37999916076660156,-0.9050006866455078,-1.1999998092651367,-2.6000003814697266,4,-0.05874176250148677,2.360000610351591,28.34000015258789,-4.3600006103515625,28.399999618530273,1.2718475008147907,28.28000068664551,-0.05874176250148677
10632,2022-05-16,28.979999542236328,29.06999969482422,28.61000061035156,28.82999992370605,3746800.0,0.007299238134561348,1.787873883767325,0.6818126647246769,47.121527116915324,40.88152932837679,-0.3224913914390406,0.19038025823307692,-0.9798218129271632,-0.287565617486095,19.094413845513987,0.4599990844726598,-0.5526446498336419,-0.03900041580200053,-1.404961037393658,1.326960205789657,-0.7219807265978311,0.64397989499383,-1.2299995422363281,92.3728703973103,53.48457411133316,0.6829803107958289,5,-0.3850002288818324,0.1700000762939453,-0.9824995994567871,-1.409998893737793,-2.369998931884769,0,-0.10179430304308323,1.5454600625959096,28.770000457763672,2.360000610351591,28.34000015258789,-4.3600006103515625,28.399999618530273,-0.10179430304308323
10633,2022-05-17,29.38999938964844,29.40999984741211,28.84000015258789,29.13999938964844,4944200.0,0.014147683018923773,2.931019967904124,1.6666709052299238,55.15789854097695,41.54496331538857,-0.604840541237003,-0.26801473397183884,-1.3140259152641391,-0.7049666375552199,17.442695504796625,0.5699996948242188,-0.4838777356715056,0.39299945831299254,-0.9315079658543972,1.7175068824803823,-0.2692542537707041,1.0552531703966892,-1.613599395751958,98.49620609691941,52.502718549011746,0.6622537120836952,5,-0.7399997711181676,-0.23999977111816762,-1.3174996376037633,-1.819998741149906,-2.30999946594239,1,-0.10615852319424257,1.787873883767325,28.979999542236328,1.5454600625959096,28.770000457763672,2.360000610351591,28.34000015258789,-0.10615852319424257
10634,2022-05-18,29.3700008392334,29.56999969482422,29.270000457763672,29.5,5221400.0,-0.0006804542643878975,1.222228501592998,-0.5199966430664062,52.53865123718902,42.29193761374454,-0.5694803451576824,-0.32783119562058616,-1.2214146113740014,-0.6927203637006478,15.304104260722513,0.2999992370605469,-0.39272717969442894,0.4130008697509773,-0.806508954335758,1.6325106938377125,-0.19675404229239035,1.022755781794345,-1.5282568511962893,86.57725595214477,35.431737983390875,0.609754912043368,5,-0.6400012969970703,-0.220001220703125,-1.1650009155273438,-1.8000001907348633,-2.0100002288818395,2,-0.12359553845385529,2.931019967904124,29.38999938964844,1.787873883767325,28.979999542236328,1.5454600625959096,28.770000457763672,-0.12359553845385529
10635,2022-05-19,29.209999084472656,29.3799991607666,28.75,29.28000068664551,5466500.0,-0.005447795375851938,3.6666855047789935,0.5384773390847876,61.65804158519651,43.576570977789274,-0.385772022426238,-0.2731966584112939,-1.0020573759717024,-0.5432363866465693,12.547671106600436,0.6299991607666016,-0.30968910267450767,0.3109992027282722,-0.7215629547662061,1.3435613602227505,-0.2052818760189652,0.8272802814755096,-1.264559754028319,71.199951171875,13.36819819330357,0.5162810787472388,5,-0.4799995422363281,-0.05999946594238281,-1.0049991607666016,-1.639998435974121,-2.0799999237060547,3,-0.1318041285447238,1.222228501592998,29.3700008392334,2.931019967904124,29.38999938964844,1.787873883767325,28.979999542236328,-0.1318041285447238
10636,2022-05-20,29.20000076293945,29.38999938964844,28.770000457763672,29.28000068664551,6121500.0,-0.0003422910594517159,3.1333630034649733,1.142829895643214,64.85016116341167,46.37753986811403,-0.4251897797885533,-0.3347021144639406,-0.9280497827385155,-0.5477528731673793,9.859583280669797,0.6199989318847692,-0.31223702460830083,0.33550081253051545,-0.599107858039492,1.2701094831005229,-0.13180352275448826,0.8028051478155191,-1.1570878106323192,61.458407839210125,-1.5519100692953387,0.46730433528500337,5,-0.47000122070312145,-0.050001144409176135,-0.9950008392333949,-1.6300001144409144,-2.140001296997063,4,-0.11472603746372256,3.6666855047789935,29.209999084472656,1.222228501592998,29.3700008392334,2.931019967904124,29.38999938964844,-0.11472603746372256
10637,2022-05-23,29.56999969482422,29.65999984741211,29.25,29.5,6783200.0,0.012671195966349691,2.279998779296875,-0.8749970197648413,67.58796221526904,50.35487916129914,-0.7519901109199765,-0.7585568543899264,-1.2184265521634359,-0.9305817948490898,8.365283538338817,0.4599990844726598,-0.27738778356167515,0.7149997711181655,-0.18448518375731737,1.6144847259936483,0.26525729368042406,1.164742248555907,-1.435461537966063,90.10987168362321,21.42578822815925,0.4497424774377414,5,-0.6999998092651367,-0.4200000762939453,-1.364999771118164,-1.9999990463256836,-2.440000534057617,0,-0.1149813883537304,3.1333630034649733,29.20000076293945,3.6666855047789935,29.209999084472656,1.222228501592998,29.3700008392334,-0.1149813883537304
10638,2022-05-24,29.86000061035156,29.899999618530273,29.34000015258789,29.65999984741211,4219800.0,0.00980726812716548,3.0000136239782016,2.8571662125340094,63.662006640805394,54.01465251934416,-0.8876437403445472,-1.0545839549136922,-1.4199252551615267,-1.2344113529466476,7.2291293529062575,0.5599994659423828,-0.2917377542817512,0.9745006561279261,-0.01794384391162751,1.9669451561674798,0.4782784061081493,1.470722906147703,-1.603425518249086,96.52182422200852,27.636830003580243,0.4962222500197766,5,-0.8700008392333949,-0.7100009918212855,-1.4725012779235804,-2.289999961853024,-2.1000003814697195,1,-0.10884125698488178,2.279998779296875,29.56999969482422,3.1333630034649733,29.20000076293945,3.6666855047789935,29.209999084472656,-0.10884125698488178
10639,2022-05-25,29.940000534057614,29.959999084472656,29.729999542236328,29.84000015258789,3743100.0,0.0026791668476497943,2.2857668360604366,0.4999999999999911,66.10173509693267,57.63979313025891,-0.8115665945505661,-1.1095625607885466,-1.4199519210151443,-1.3296714803300311,6.837060612920166,0.22999954223632812,-0.2031759036105285,1.0025005340576136,-0.09641520374649204,2.1014162718617193,0.4530426651555608,1.5519584029596665,-1.5190829893123592,98.34722598788093,29.323577638728864,0.5494578689020523,5,-0.8000011444091761,-0.7900009155273402,-1.3300008773803675,-2.360000610351559,-3.1100006103515625,2,-0.09552440077942648,3.0000136239782016,29.86000061035156,2.279998779296875,29.56999969482422,3.1333630034649733,29.20000076293945,-0.09552440077942648
10640,2022-05-26,30.239999771118164,30.559999465942386,29.979999542236328,30.0,6128900.0,0.010020014419147794,-3.142846438375786,2.399988555951944,64.80941303342226,60.387488514457644,-0.9093339800608895,-1.3944197748438683,-1.6387115851317269,-1.6446187354209236,6.751904111037578,0.6199989318847727,-0.005206338336556371,1.2474997520446784,0.005161154817454161,2.4898383492719027,0.6263304534310663,1.8686690506582906,-1.6343924416056197,82.12291217134164,15.766926291230604,0.6211692986136116,5,-0.6549997329711914,-1.0850000381469727,-1.3624992370605469,-2.464999198913574,-3.1900005340576136,3,-0.09523806820651026,2.2857668360604366,29.940000534057614,3.0000136239782016,29.86000061035156,2.279998779296875,29.56999969482422,-0.09523806820651026
10641,2022-05-27,30.36000061035156,30.5,30.09000015258789,30.13999938964844,3861800.0,0.003968281750716285,-1.5625014901175405,0.916672627136799,75.40455591439257,63.53004726973289,-0.8717482416269497,-1.4260810109322613,-1.679883896224034,-1.776626482672654,7.525284701950666,0.4099998474121094,0.20795658745824852,1.265000534057613,-0.07470094728498466,2.6047020154002105,0.5951497933863159,1.93485127472891,-1.480778381738837,84.73290556290782,16.750012504376727,0.6698507406712987,5,-0.7050008773803675,-1.2050008773803675,-1.3325009346008265,-2.4500007629394496,-3.110000610351559,4,-0.10639003243246492,-3.142846438375786,30.239999771118164,2.2857668360604366,29.940000534057614,3.0000136239782016,29.86000061035156,-0.10639003243246492
10642,2022-05-31,30.18000030517578,30.489999771118164,29.93000030517578,30.149999618530273,7768400.0,-0.005928863687651109,-1.3829799322281517,0.13636600083229738,84.4203276635708,66.78142828335444,-0.5628126815042549,-1.1415795015496748,-1.4176528311063734,-1.6107596954062657,7.402821798796648,0.5599994659423828,0.41225350046872933,0.9815002441406264,-0.35763198805641494,2.320632476337668,0.31193412804210396,1.6510663602391489,-1.0654692633369045,68.85251027545549,-4.056221160101273,0.6695661160985212,5,-0.5250005722045898,-1.0250005722045898,-1.1300005912780762,-2.270000457763672,-3.0,1,-0.10337974843221998,-1.5625014901175405,30.36000061035156,-3.142846438375786,30.239999771118164,2.2857668360604366,29.940000534057614,-0.10337974843221998
10643,2022-06-01,29.93000030517578,30.309999465942386,29.540000915527344,30.29999923706055,4503000.0,-0.008283631460306085,2.948716694706312,-12.333015449170441,76.47062317555998,69.44053627650676,-0.25497106357119037,-0.7936552068370091,-1.0940463799662474,-1.3758517672725574,7.216577282896008,0.7699985504150426,0.5582184956382648,0.6435002326965318,-0.6412653401036437,1.9282658054967072,0.001117446296444058,1.2858830190966195,-0.6131036839624144,38.235288617787226,-37.696321721143256,0.6423827864000875,6,-0.27500057220458984,-0.7750005722045898,-0.8375005722045898,-2.020000457763672,-2.620000839233395,2,-0.09355165773001939,-1.3829799322281517,30.18000030517578,-1.5625014901175405,30.36000061035156,-3.142846438375786,30.239999771118164,-0.09355165773001939
10644,2022-06-02,29.940000534057614,30.1299991607666,29.420000076293945,30.059999465942386,4864900.0,0.0003341205740015063,4.461566676937072,0.3243223737795672,78.16903820542551,71.27509145653221,-0.19625189552244748,-0.7599201649654823,-1.0275168637338723,-1.4048712469107407,7.47558764644994,0.7099990844726562,0.6546394329881338,0.601000404357908,-0.7012391388610162,1.9032399475768322,-0.05011936725155408,1.2521201759673701,0.6199989318847727,45.61409966403831,-34.40293639232404,0.6511197716094613,6,-0.2750005722045863,-0.7850008010864222,-0.8475008010864222,-2.0300006866455043,-2.7000007629394496,3,-0.07281230014328022,2.948716694706312,29.93000030517578,-1.3829799322281517,30.18000030517578,-1.5625014901175405,30.36000061035156,-0.07281230014328022
10645,2022-06-03,29.82999992370605,30.03000068664551,29.770000457763672,29.84000015258789,3692100.0,-0.003674035016346555,-3.0000293440146093,0.08333598245226105,71.03174753350152,71.9619343865422,0.012230850011686556,-0.5995365431323592,-0.8416539456909291,-1.3144032724049133,7.909237956762693,0.2600002288818395,0.6768440533502087,0.4394997596740673,-0.8544290553660829,1.7334285747142175,-0.2074646478460096,1.0864641671941442,0.7071995544433669,37.96295151625364,-41.34429448540868,0.6469644075200756,6,0.07499980926514027,-0.6750001907348597,-0.6850004196166957,-1.9200000762939418,-2.7700004577636648,4,-0.10056989633499414,4.461566676937072,29.940000534057614,2.948716694706312,29.93000030517578,-1.3829799322281517,30.18000030517578,-0.10056989633499414
10646,2022-06-06,29.96999931335449,30.10000038146973,29.79999923706055,30.0,6456400.0,0.004693241367968559,1.6086891621815809,2.9999999999992895,70.20408639904078,72.25261485140572,-0.007887287692266653,-0.7180703178225478,-0.9167848085627845,-1.4688487253038396,8.072328058209493,0.3000011444091797,0.7241698444069655,0.5424991607665994,-0.7742252262327334,1.8592235477659322,-0.11586303273306697,1.2008613542662658,0.5448561767578184,51.401812516488434,-25.16824709306043,0.6583621934996663,6,-0.019999504089351916,-0.8149995803832972,-0.8175001144409144,-2.0599994659423793,-2.84999847412109,0,-0.09743076887535329,-3.0000293440146093,29.82999992370605,4.461566676937072,29.940000534057614,2.948716694706312,29.93000030517578,-0.09743076887535329
10647,2022-06-07,30.57999992370605,30.57999992370605,29.88999938964844,30.0,7534300.0,0.020353707852097003,1.3793124993834047,-19.33288829550271,72.45284349734361,73.22937450213219,-0.5135589837035504,-1.251244824898901,-1.4618730501152903,-2.090054579089255,8.524693735223455,0.6900005340576101,0.7630732597497634,1.0629998207092264,-0.313266708058066,2.4392663494765188,0.3748665563255784,1.7511330850928744,-1.1599998474121058,100.0,25.121012949956494,0.688133264383647,6,-0.5799999237060511,-1.4149999618530238,-1.5200004577636683,-2.6700000762939418,-3.0499992370605398,1,-0.10889470019666636,1.6086891621815809,29.96999931335449,-3.0000293440146093,29.82999992370605,4.461566676937072,29.940000534057614,-0.10889470019666636
10648,2022-06-08,30.21999931335449,30.63999938964844,30.1200008392334,30.45000076293945,4899800.0,-0.01177242025015457,-1.4186069205963934,-0.39655427558560785,64.21401332719236,73.0196276388277,-0.10853602923260652,-0.7783592396649617,-1.04560779271905,-1.7441050565701275,8.56484880467617,0.5199985504150426,0.7895884990844877,0.605999279022214,-0.6732176690899614,1.8852162271343893,-0.03360919503387194,1.2456077530782999,-0.7767992401123003,65.57374486227168,-7.502226933766863,0.6396084740560876,6,-0.18999958038329723,-0.9549999237060476,-1.1949996948242152,-2.3099994659423793,-3.029998779296875,2,-0.10059560149742641,1.3793124993834047,30.57999992370605,1.6086891621815809,29.96999931335449,-3.0000293440146093,29.82999992370605,-0.10059560149742641
10649,2022-06-09,29.13999938964844,30.38999938964844,29.1200008392334,30.190000534057614,8447200.0,-0.03573792019342592,-1.3302763210160475,4.565193594666061,49.10486320260926,71.27467765762626,0.9454767631232954,0.37937277712991246,0.05766773010126158,-0.6840999915594104,8.285799438970137,1.2699985504150426,0.7463240729598226,-0.5110006332397425,-1.6804702044226723,0.6584689379431872,-1.0957354188312074,0.07373415235172232,1.5,1.3156953609976745,-69.02343464661509,0.584734785591464,6,0.7400007247924769,0.125,-0.052499771118167615,-1.2299995422363317,-1.7399997711181676,3,-0.06280027323391557,-1.4186069205963934,30.21999931335449,1.3793124993834047,30.57999992370605,1.6086891621815809,29.96999931335449,-0.06280027323391557
10650,2022-06-10,28.32999992370605,28.79999923706055,28.32999992370605,28.649999618530273,9216400.0,-0.02779682508264325,-1.9374985098824387,0.3047612819548722,40.76432424595963,67.42576302780039,1.6271641818913842,1.2528172283333028,0.8736285561627817,0.1022688872333184,8.119404257726872,0.8099994659423899,0.6854185391212546,-1.32050008773804,-2.4923359143942214,-0.14866426108185848,-1.9064180010661325,-0.7345821744099474,2.30999946594239,0.0,-68.5104402342243,0.5859179133280912,6,1.154999732971195,0.9349994659423899,0.777499675750736,-0.42000007629394176,-1.19000053405761,4,-0.0384751202090825,-1.3302763210160475,29.13999938964844,-1.4186069205963934,30.21999931335449,1.3793124993834047,30.57999992370605,-0.0384751202090825
10651,2022-06-13,27.07999992370605,28.11000061035156,26.959999084472656,28.01000022888184,7879900.0,-0.044122838099763695,1.0353990068293208,2.906253725293841,27.728096122146624,61.12662618986436,2.640660618344139,2.4977772447601403,2.1197010681685846,1.3222474042136731,9.137782152539542,1.3700008392333949,0.5694856304281615,-2.48600006103516,-4.089422871531205,-0.8825772505391143,-3.287711466283181,-1.6842886557871388,3.467599487304696,3.2608921000527666,-59.93483744724535,0.8017114052480224,6,1.7199993133544957,1.7199993133544957,1.9375000000000036,0.8299999237060582,0.15999984741211293,0,-0.0007385693434274199,-1.9374985098824387,28.32999992370605,-1.3302763210160475,29.13999938964844,-1.4186069205963934,30.21999931335449,-0.0007385693434274199
10652,2022-06-14,26.03000068664551,27.15999984741211,25.739999771118164,27.04999923706055,9520100.0,-0.03877397488990986,1.2903231264526362,1.0967722749534359,19.8425220974586,54.8346149589642,3.397341929385334,3.4946086771670295,3.138661282388494,2.337571075994351,10.846847126202952,1.4200000762939453,0.3985504880680537,-3.38849935531616,-5.633346189800992,-1.1436525208313277,-4.510922772558576,-2.266075938073744,4.3023427047729506,5.918386491922447,-50.869887317093706,1.1224234172424166,6,2.1599988937377894,2.1599988937377894,2.9699993133544886,1.879999160766598,1.2999992370605398,1,0.0418747646498181,1.0353990068293208,27.07999992370605,-1.9374985098824387,28.32999992370605,-1.3302763210160475,29.13999938964844,0.0418747646498181
10653,2022-06-15,26.270000457763672,26.59000015258789,25.93000030517578,26.25,9767700.0,0.009220121582297569,1.0,-0.019608319791762113,21.812596411196168,48.57278809293872,2.8871925766601088,3.17148541078976,2.88008747424006,2.0647376386239777,12.250723659714193,0.6599998474121094,0.16878727377708103,-2.9924996376037605,-5.642717896805252,-0.34228137840226935,-4.317608767204504,-1.6673905080030167,3.694955444030768,11.397865163976613,-38.47560800602631,1.3251091296007451,6,1.919999122619629,1.919999122619629,2.592499256134033,1.6399993896484375,1.5799999237060582,2,0.04796346429105092,1.2903231264526362,26.03000068664551,1.0353990068293208,27.07999992370605,-1.9374985098824387,28.32999992370605,0.04796346429105092
10654,2022-06-16,25.739999771118164,25.979999542236328,25.559999465942386,25.93000030517578,9335100.0,-0.02017513046859787,1.896562156758261,-9.499809269502194,16.61721899582919,42.526729366530695,3.0829780686201147,3.600174590976735,3.384650188062878,2.5600861179786243,13.556005817018857,0.7100009918212855,-0.10507023707464924,-3.341000270843505,-6.422352559022137,-0.2596479826648732,-4.881676414932823,-1.8003241267541874,3.886959640222173,5.555565367020299,-38.576356812687045,1.5406761440893169,6,2.3599996566772496,2.3599996566772496,3.0974998474121094,2.1700000762939453,2.3000011444091797,3,0.056332586473696766,1.0,26.270000457763672,1.2903231264526362,26.03000068664551,1.0353990068293208,27.07999992370605,0.056332586473696766
10655,2022-06-17,25.36000061035156,25.729999542236328,24.979999542236328,25.440000534057614,14627300.0,-0.014762982290038251,1.2727343661947164,0.42105104652913716,14.285714285714207,36.31357690949441,3.086841321430839,3.8756597952783096,3.7123494804788173,2.903190918648697,15.61834816121469,0.7600002288818359,-0.3725265943420837,-3.528499507904055,-7.028515996373191,-0.02848301943491549,-5.278507752138623,-1.778491263669487,3.860262806448983,12.140605061967381,-25.746190057437868,1.7500082442345695,6,2.449998855590824,2.449998855590824,3.4774990081787145,2.5499992370605504,2.719999313354492,4,0.08044159933284933,1.896562156758261,25.739999771118164,1.0,26.270000457763672,1.2903231264526362,26.03000068664551,0.08044159933284933
10656,2022-06-21,25.85000038146973,26.06999969482422,25.40999984741211,25.479999542236328,6105100.0,0.019321757071179224,-1.5882335341658345,-4.625014901175449,20.383035293779997,30.528042664654002,2.180234953364515,3.2905251316906963,3.1830472380359076,2.382763340548852,17.611157382144434,0.7099990844726598,-0.6600423321748607,-2.8709997177123974,-6.620031062470741,0.8780316270459458,-4.745515390091569,-0.9964840453332258,2.861431370383105,39.90828979096178,5.693138163643567,1.8745156723791718,6,1.9599990844726527,1.9599990844726527,2.9874992370605433,2.0599994659423793,2.9400005340576136,1,0.04990324909640753,1.2727343661947164,25.36000061035156,1.896562156758261,25.739999771118164,1.0,26.270000457763672,0.04990324909640753
10657,2022-06-22,26.170000076293945,26.3799991607666,25.68000030517578,25.70000076293945,5130700.0,0.012379098263131993,-1.7450923193722956,1.2702655332573807,24.525740809899574,26.118234607177026,1.3062579479043315,2.8488054705011976,2.8272978761703413,2.032929691855319,19.37893404447105,0.6999988555908203,-0.9250739523386251,-2.38100004196167,-6.2735346524823825,1.5115345685590427,-4.327267347222026,-0.4347327367013136,2.0936598104049082,73.91304862907889,38.54553166939003,1.9462673052603556,6,1.5149993896484375,1.6399993896484375,2.7024993896484375,1.8099994659423828,2.909999847412106,2,0.040886499491968875,-1.5882335341658345,25.85000038146973,1.2727343661947164,25.36000061035156,1.896562156758261,25.739999771118164,0.040886499491968875
10658,2022-06-23,26.61000061035156,26.670000076293945,26.239999771118164,26.25,3617300.0,0.01681316518054521,-1.2631531395874116,0.76595986445629,28.681177007582235,23.84893614106291,0.33562141609732876,2.269181109451626,2.362371047844025,1.5600817475166089,20.697146455091243,0.5,-1.213237436769571,-1.7784995079040549,-5.712080810332228,2.1550817945241185,-3.7452901591181416,0.18829114331003183,1.2596200350117925,96.44973686497423,59.80155867116133,1.966790651214086,6,0.27999877929687855,1.1999988555908239,2.262498855590824,1.509999275207523,2.389999389648441,3,0.027057470756855384,-1.7450923193722956,26.170000076293945,-1.5882335341658345,25.85000038146973,1.2727343661947164,25.36000061035156,0.027057470756855384
10659,2022-06-24,27.07999992370605,27.11000061035156,26.63999938964844,26.709999084472656,6998800.0,0.01766250667321123,1.1860409412495319,1.0277783664646296,33.17013086702437,23.00513687673677,-0.5110623614078555,1.6589889630900565,1.8749719783430727,1.0596345735629207,21.76293099782703,0.5,-1.5809777211919354,-1.165500164031986,-5.069427549376446,2.738427221312474,-3.117463856704216,0.7864635286402439,0.4428661892820571,98.59151776519744,59.54396399864265,1.9519636926722308,6,-0.5349998474121058,0.7299995422363317,1.8199996948242223,1.0549993515014684,2.020000457763679,4,0.028434285817320548,-1.2631531395874116,26.61000061035156,-1.7450923193722956,26.170000076293945,-1.5882335341658345,25.85000038146973,0.028434285817320548
10660,2022-06-27,27.36000061035156,27.46999931335449,26.979999542236328,27.01000022888184,2885200.0,0.01033975950643895,-1.3902325559757733,0.9459448313546683,34.29603567545507,23.734907938215486,-1.0539627819374289,1.2144274845272562,1.5759531334367836,0.7530598453161979,21.831779438022853,0.4899997711181605,-1.9298574471538146,-0.7414995193481495,-4.546881953185487,3.063882914489188,-2.644190736266818,1.1611916975705192,-2.380001068115231,94.66025575144462,54.81357448518621,1.9026912169186678,6,-1.1350011825561488,0.44999885559082387,1.5799989700317418,0.9049987792968786,1.6299991607666051,0,0.02485381176923318,1.1860409412495319,27.07999992370605,-1.2631531395874116,26.61000061035156,-1.7450923193722956,26.170000076293945,0.02485381176923318
10661,2022-06-28,27.1299991607666,27.70000076293945,27.1200008392334,27.53000068664551,2592800.0,-0.008406485542911013,-1.7619164396003464,-1.1428602568923663,28.247158700058975,24.668756449615532,-0.9120331055286854,1.254349208607728,1.7764569060124913,0.951846284842432,21.795383675907367,0.5799999237060511,-2.1766523966770386,-0.8100008964538574,-4.483685056592858,2.863683263685143,-2.6468429765233594,1.0268411836156446,-2.100199623107912,71.78210529695158,37.91087533174806,1.836842080069501,6,-0.7899990081787109,0.6800003051757812,1.8100004196166992,1.135000228881836,1.4700012207031286,1,0.03501661600908812,-1.3902325559757733,27.36000061035156,1.1860409412495319,27.07999992370605,-1.2631531395874116,26.61000061035156,0.03501661600908812
10662,2022-06-29,27.059999465942386,27.309999465942386,26.88999938964844,27.18000030517578,2736100.0,-0.0025801583851665644,1.2105315993153194,0.30000095367066687,29.31937107420687,25.502842523283388,-0.7605423106519851,1.1369116007676787,1.814892631367421,0.990386018820633,22.168667177682817,0.4200000762939453,-2.3366100811324664,-0.7240005493164041,-4.25956027968104,2.8115591810482314,-2.4917804144987237,1.0437793158659154,-1.9233918792724651,56.164324505102535,25.21668935936177,1.7677798651823184,6,-0.7199993133544957,0.7499999999999964,1.8800001144409144,1.2049999237060511,1.0100002288818324,2,0.0639320577874487,-1.7619164396003464,27.1299991607666,-1.3902325559757733,27.36000061035156,1.1860409412495319,27.07999992370605,0.0639320577874487
10663,2022-06-30,27.1299991607666,27.309999465942386,26.75,26.84000015258789,4426800.0,0.00258683282356742,-1.3829799322281668,-2.4166415004371693,34.841625314403245,27.527776558680504,-0.7774828579479731,0.8921271517744138,1.6938264374223344,0.8933251576891088,23.37104525607014,0.5599994659423864,-2.310994586839371,-0.5140007972717271,-3.9107877290974535,2.8827861345539993,-2.2123942631845885,1.1843926686411343,-1.8908558470458985,46.22633361283749,11.054146070894234,1.698393465912863,6,-0.7899990081787109,0.6800003051757812,1.8800005912780762,1.135000228881836,1.0200004577636719,3,0.07187618220642622,1.2105315993153194,27.059999465942386,-1.7619164396003464,27.1299991607666,-1.3902325559757733,27.36000061035156,0.07187618220642622
10664,2022-07-01,27.76000022888184,27.790000915527344,27.09000015258789,27.26000022888184,4956800.0,0.02322156607458714,1.4999965940286828,1.724143827732944,45.58139823719612,31.00507477551183,-1.2190050769127794,0.09531905211164826,1.008065758959539,0.2415676592304088,24.624180010582474,0.7000007629394531,-2.10272002813295,0.22500028610229705,-2.99697963109087,3.446980203295464,-1.3859896724942864,1.8359902446988805,-2.4224226171923853,97.1153211312038,55.11906692631016,1.6109899585965837,7,-1.159999847412113,0.04999923706054332,1.3099994659423793,0.504999160766598,0.7199993133544886,4,0.044668579282937104,-1.3829799322281668,27.1299991607666,1.2105315993153194,27.059999465942386,-1.7619164396003464,27.1299991607666,0.044668579282937104
10665,2022-07-05,26.82999992370605,27.6299991607666,26.43000030517578,27.59000015258789,5196700.0,-0.033501451639334046,1.8571461009398254,-1.520000457763679,47.960848642422285,34.0692762586943,-0.06543831280317747,0.8316839919453223,1.8639025177979214,1.140350640040733,26.17296723256703,1.3299999237060582,-1.9332461668635865,-0.5550000190734892,-3.6016715212981616,2.4916714831511833,-2.0783357701858236,0.9683357320388453,-1.345276913786325,29.411723457011483,-16.762035412486988,1.5233357511123355,7,-0.09499931335448863,0.9799995422363317,2.3149995803833043,1.4349994659423864,2.170000076293949,1,0.08460680075358429,1.4999965940286828,27.76000022888184,-1.3829799322281668,27.1299991607666,1.2105315993153194,27.059999465942386,0.08460680075358429
10666,2022-07-06,27.04999923706055,27.25,26.68000030517578,26.93000030517578,5579700.0,0.008199750800599759,1.1923045886366137,-0.15789328387613674,59.622625756326535,37.96893014163063,-0.10875349607437101,0.40233717216502995,1.5862412265402845,0.8900963631528711,27.67937491983108,0.5699996948242188,-1.653945975769421,-0.18900070190429474,-2.9835129220809655,2.605511518272376,-1.5862568119926301,1.2082554081840406,-1.426959552804366,45.58813629682845,-5.443118313834084,1.3972561100883345,7,-0.03499889373779652,0.7600002288818324,2.3200006484985316,1.365000724792477,2.380001068115231,2,0.07171906058317612,1.8571461009398254,26.82999992370605,1.4999965940286828,27.76000022888184,-1.3829799322281668,27.1299991607666,0.07171906058317612
10667,2022-07-07,27.25,27.489999771118164,27.1200008392334,27.270000457763672,5399500.0,0.007393743755283788,-1.6428610354223434,-0.16667196490446784,59.31558121893306,41.37275283178072,-0.15583296024452764,-0.06316890964909305,1.3339045496517414,0.6723525187074273,28.343073686435755,0.44000053405761363,-1.2887851575453162,0.1775000572204597,-2.1339161518606033,2.4889162663015227,-0.9782080473200736,1.333208161760993,-1.4969426418675447,60.29406814841409,4.073915665840524,1.1557081045405324,7,-0.1399993896484375,0.5599994659423828,2.1549997329711914,1.1949996948242188,3.0400009155273438,3,0.04954129840255894,1.1923045886366137,27.04999923706055,1.8571461009398254,26.82999992370605,1.4999965940286828,27.76000022888184,0.04954129840255894
10668,2022-07-08,27.18000030517578,27.31999969482422,26.8700008392334,27.10000038146973,3660700.0,-0.0025687961403383364,1.5000026491048675,-3.9999046347509193,65.00000198682099,44.90940517842479,0.003938265623407489,-0.24516548446631958,1.3661172219244833,0.7262573470228659,29.038733132270877,0.4499988555908203,-0.9806728583292106,0.2595003128051765,-1.5187476467427246,2.0377482723530775,-0.6296236669687723,1.1486242925791252,-1.304726333599632,55.14703407420705,-7.172780518200014,0.8891239797739503,7,-0.06999969482421875,0.6299991607666016,2.22499942779541,1.3099994659423828,3.420000076293949,4,0.03274464237143371,-1.6428610354223434,27.25,1.1923045886366137,27.04999923706055,1.8571461009398254,26.82999992370605,0.03274464237143371
10669,2022-07-11,27.309999465942386,27.399999618530273,27.040000915527344,27.07999992370605,5252500.0,0.004782897693413668,-1.3225905690096476,2.8749970197651353,71.42855346296878,49.035240488148546,-0.10058170121267551,-0.5473563899569349,1.2103458383467576,0.5857056678383685,30.650794698815965,0.3599987030029297,-0.7097392694165947,0.48099946975708363,-0.97562784277223,1.9376267822863973,-0.2473141865075732,1.2093131260217405,-1.3198418777291643,73.33333333333363,4.473430871495111,0.7283136562646576,7,-0.19999885559082387,0.49999999999999645,2.095000267028805,1.2650003433227504,3.600000381469723,0,0.030757970304445825,1.5000026491048675,27.18000030517578,-1.6428610354223434,27.25,1.1923045886366137,27.04999923706055,0.030757970304445825
10670,2022-07-12,27.239999771118164,27.53000068664551,27.11000061035156,27.209999084472656,3718900.0,-0.0025631525519257403,-2.6522121325205776,0.13043802763172768,66.82807542568958,53.322009013218604,-0.05519899178356624,-0.5936399695092973,1.2454914467003348,0.64623538914622,31.211932585949754,0.4200000762939524,-0.4847938814614601,0.46549978256225444,-0.8269796683240429,1.7579792334485518,-0.18073994288089423,1.111739508005403,-1.1418515832660958,65.88226054370604,-6.3655418382168705,0.6462397254431484,7,-0.12999916076660156,0.5699996948242188,2.1700000762939453,1.3350000381469727,3.590000152587887,1,0.045521284197399314,-1.3225905690096476,27.309999465942386,1.5000026491048675,27.18000030517578,-1.6428610354223434,27.25,0.045521284197399314
10671,2022-07-13,27.059999465942386,27.29999923706055,26.790000915527344,26.979999542236328,4619500.0,-0.006607940774163601,-1.2173976141410192,2.666603089834183,61.15286986533841,56.85906443445544,0.1272045604664065,-0.43765360309701506,1.4145849024258297,0.8159422370543048,30.578216523135204,0.5099983215332067,-0.3253551087035049,0.28649950027466176,-1.0050152865976365,1.57801428714696,-0.3592578931614874,0.9322568937108109,-0.8603401144298033,36.48630188183229,-34.08228877472868,0.6457573934361498,7,0.050001144409176135,0.7499999999999964,2.470000267028805,1.5150003433227504,3.850000381469723,2,0.07169255625815119,-2.6522121325205776,27.239999771118164,-1.3225905690096476,27.309999465942386,1.5000026491048675,27.18000030517578,0.07169255625815119
10672,2022-07-14,27.1200008392334,27.149999618530273,26.6200008392334,26.670000076293945,5571200.0,0.002217345693835915,1.0784334258338133,5.625014901175155,57.06371015506579,59.328184972306836,0.08561251846554185,-0.43406254428193236,1.3505965726024058,0.7473288561643656,29.120785514349347,0.529998779296875,-0.1886156655429474,0.2920008659362807,-0.9587602727068685,1.54276200457943,-0.3333797033852939,0.9173814352578553,-0.8249209938799282,54.94506415818818,-11.839580726935061,0.625380569321575,7,-0.010000228881835938,0.6899986267089844,2.4324989318847656,1.4749984741210938,3.689998626708988,3,0.08517696882223547,-1.2173976141410192,27.059999465942386,-2.6522121325205776,27.239999771118164,-1.3225905690096476,27.309999465942386,0.08517696882223547
10673,2022-07-15,27.53000068664551,27.53000068664551,27.020000457763672,27.399999618530273,5039900.0,0.015117988006069005,6.84609290178665,0.2888907726868218,56.33803346614925,60.523366664412734,-0.2924325269087831,-0.7850776962309709,0.9393575422502387,0.3635866670196073,27.371803358195734,0.5100002288818395,0.034319109698536465,0.6390007019043011,-0.6203205678013006,1.898321971609903,0.009340067051500256,1.268661336757102,-1.1452255770816073,100.0,35.70041789706693,0.6296606348528003,7,-0.50000095367432,0.27999877929687145,2.0524992942810023,1.1999988555908168,2.6999988555908168,4,0.10025427388458708,1.0784334258338133,27.1200008392334,-1.2173976141410192,27.059999465942386,-2.6522121325205776,27.239999771118164,0.10025427388458708
10674,2022-07-18,27.190000534057614,27.60000038146973,27.15999984741211,27.40999984741211,4524600.0,-0.012350168692615737,-2.142853250318484,-1.6922885061181183,47.645429948311424,60.48832014284487,-0.046700847711793614,-0.3487583233752396,1.2509308500963705,0.7167973055324239,25.260405464779012,0.44000053405762074,0.24616595306313727,0.22650051116943004,-0.9152850261347929,1.368286048473653,-0.34439225748268143,0.7973932798215415,-0.7209118761359044,58.16326133413203,-2.201058489952672,0.5708927686521119,7,-0.07999992370605113,0.4949989318847692,2.457499027252201,1.7549991607666051,3.0399990081787145,0,0.12541374698175622,6.84609290178665,27.53000068664551,1.0784334258338133,27.1200008392334,-1.2173976141410192,27.059999465942386,0.12541374698175622
10675,2022-07-19,27.399999618530273,27.46999931335449,27.270000457763672,27.36000061035156,3546800.0,0.007723393907610232,1.2222292865393454,-0.18181424100293495,53.76045189815713,59.83696749193716,-0.18700849269789188,-0.4196029045363048,1.0172604464506456,0.5327006178530738,22.70262538185499,0.279998779296875,0.3949457034244972,0.334499645233155,-0.5365184216539589,1.205517712120269,-0.10100938821040018,0.7700086786767102,-0.8516562251522259,79.591749350917,19.81777588887423,0.4355090334435566,7,-0.28999900817871094,-0.5100002288818359,2.1725001335144043,1.6700000762939453,2.819999694824215,1,0.12810219991784488,-2.142853250318484,27.190000534057614,6.84609290178665,27.53000068664551,1.0784334258338133,27.1200008392334,0.12810219991784488
10676,2022-07-20,27.13999938964844,27.36000061035156,26.79999923706055,27.270000457763672,6812000.0,-0.009489059580351178,2.612896080723596,-3.250107291020556,51.05819985679751,58.919480673922095,0.09733683587181474,-0.061138578994583526,1.2362177635501048,0.819909062488481,20.77523013248001,0.600000381469723,0.40284087151313486,0.009999465942385655,-0.6467229025796684,0.6667218344644397,-0.31836171831864135,0.33836065020341266,-0.5171565449414359,53.06110135811088,-6.8733050756547485,0.32836118426102645,7,-0.029998779296878553,-0.5949993133544957,2.2350001335144007,2.0550003051757777,3.2000007629394496,2,0.13596170291238208,1.2222292865393454,27.399999618530273,-2.142853250318484,27.190000534057614,6.84609290178665,27.53000068664551,0.13596170291238208
10677,2022-07-21,27.239999771118164,27.25,27.0,27.09000015258789,3247100.0,0.0036846125172671496,1.941175150624376,-1.1538337392529439,51.443577043340355,57.41321123575758,-0.004728508882259064,-0.08102112202330858,1.10967490854825,0.740150718072897,19.242380830794424,0.25,0.46371112801773506,0.056499862670897016,-0.42074123744955827,0.5337409627913523,-0.1821206873893324,0.29512041273112644,-0.547127442161937,54.99998807908766,-6.392932757316387,0.23862055006022778,7,-0.12999916076660156,-0.8549995422363281,1.5599994659423828,1.5599994659423828,2.5500011444091797,3,0.1347283446083265,2.612896080723596,27.13999938964844,1.2222292865393454,27.399999618530273,-2.142853250318484,27.190000534057614,0.1347283446083265
10678,2022-07-22,27.32999992370605,27.440000534057614,27.06999969482422,27.35000038146973,4375700.0,0.003303970387081634,2.699994277976025,-0.13333672418401796,43.42507270671974,54.301713373952126,-0.07958256555631849,-0.12049275841146212,1.010072190897656,0.6752729125163874,17.959856622307825,0.3700008392333949,0.4343767142271986,0.11050004959106019,-0.28646115235847347,0.5074612515405938,-0.08798055138370842,0.3089806505658288,-0.571299879555557,66.24999105931518,8.988412554677097,0.1984806009747674,7,-0.21999931335448863,-0.9449996948242152,0.8599996566772496,0.8599996566772496,2.5499992370605504,4,0.12733258514273849,1.941175150624376,27.239999771118164,2.612896080723596,27.13999938964844,1.2222292865393454,27.399999618530273,0.12733258514273849
10679,2022-07-25,27.85000038146973,27.88999938964844,27.290000915527344,27.290000915527344,5895000.0,0.01902672737706923,-1.142853736874206,-27.99933244324791,67.8321720294719,54.41327966326127,-0.5754423888998978,-0.6111847037653675,0.48244511863456907,0.1951699622234564,16.996971351051343,0.5999984741210973,0.40534222681157317,0.5920004844665563,0.1114477218964467,1.0725532470366659,0.35172410318150327,0.8322768657516093,-1.029422285036624,96.33036673584449,34.0776015615435,0.24027638128505474,7,-0.5950002670288121,-1.4150009155273473,0.33999919891357067,0.33999919891357067,1.5,0,0.08545777839019908,2.699994277976025,27.32999992370605,1.941175150624376,27.239999771118164,2.612896080723596,27.13999938964844,0.08545777839019908
10680,2022-07-26,28.040000915527344,28.1200008392334,27.85000038146973,27.85000038146973,3732300.0,0.006822281201261049,-1.8421020930583432,0.3392869915293119,67.49118441555632,55.11753683550771,-0.7152443988935175,-0.7880320815286268,0.2888028066628401,0.04226571983967631,16.360175252689622,0.2700004577636683,0.35813941861676213,0.7480010032653794,0.1541866648586776,1.3418153416720813,0.4510938340620285,1.0449081724687304,-1.1338691156370118,93.93940707538785,28.35681372971129,0.29690716920335164,7,-0.6700000762939453,-1.4900007247924805,0.05999851226806996,0.05999851226806996,1.0399990081787074,1,0.07810265888744161,-1.142853736874206,27.85000038146973,2.699994277976025,27.32999992370605,1.941175150624376,27.239999771118164,0.07810265888744161
10681,2022-07-27,28.07999992370605,28.170000076293945,27.78000068664551,27.959999084472656,2850000.0,0.0014264981053033754,1.5999860128300258,0.6315815891180978,65.54306928818744,56.05968785029901,-0.6653044383533882,-0.7939146378343089,0.23168941105739904,0.035341716748018115,16.03770445846452,0.38999938964843395,0.27014763060836344,0.7404999732971156,0.05616423276065419,1.424835713833577,0.3983321030288849,1.0826678435653463,-1.052481219881411,92.30767976759662,24.979771965433912,0.34216787026823126,7,-0.595000267028805,-1.2899999618530238,-0.2700004577636683,-0.2700004577636683,1.2000007629394602,2,0.07621080468172581,-1.8421020930583432,28.040000915527344,-1.142853736874206,27.85000038146973,2.699994277976025,27.32999992370605,0.07621080468172581
10682,2022-07-28,28.790000915527344,28.8700008392334,28.15999984741211,28.29999923706055,4050400.0,0.025284935674871,1.184613307980328,4.083318763411042,74.32024082139267,58.057710889770505,-1.2443617635705166,-1.441573087827642,-0.49429849014394733,-0.6441454188366293,15.637374302917983,0.7900009155273473,0.23993504504954188,1.3640008926391616,0.43486032136426545,2.2931414639140577,0.8994306070017153,1.8285711782766079,-1.625384447006386,95.55556261980526,25.58444971023819,0.46457028563744784,7,-0.9550008773803711,-1.515000343322754,-0.9800014495849609,-0.9800014495849609,0.14999961853026988,3,0.05383811003022876,1.5999860128300258,28.07999992370605,-1.8421020930583432,28.040000915527344,-1.142853736874206,27.85000038146973,0.05383811003022876
10683,2022-07-29,29.07999992370605,29.09000015258789,28.68000030517578,28.71999931335449,7245700.0,0.010072907223226402,1.1578878682928875,0.7346926065192227,75.50432039048404,61.15314316112301,-1.4431321572493907,-1.6632691570252511,-0.8104617520616451,-0.8968442951086182,15.179165374873593,0.4099998474121094,0.2666454235197726,1.5564998626708935,0.38143798583176647,2.7315617395100205,0.9689689242513282,2.1440308010904587,-1.6766296432853522,99.44443149330607,28.663535833848997,0.587530938419564,7,-1.1350002288818324,-1.4149999618530238,-1.3325004577636683,-1.2700004577636683,-0.2600002288818324,4,0.024415439947869322,1.184613307980328,28.790000915527344,1.5999860128300258,28.07999992370605,-1.8421020930583432,28.040000915527344,0.024415439947869322
10684,2022-08-01,29.0,29.149999618530273,28.770000457763672,29.040000915527344,5194100.0,-0.0027510290204930676,1.9230893378523115,-0.11111346585851736,75.28734907699169,63.545020625437964,-1.2062314101006066,-1.5658925314275685,-0.7574504267404549,-0.7818661783738037,15.398775049935049,0.37999916076660156,0.3188314265159633,1.4144999504089348,0.06848053730452719,2.7605193635133425,0.741490243856731,2.0875096569611387,-1.3267689400325509,89.05111419875978,16.921447131562005,0.6730097065522034,8,-1.0250005722045898,-1.2100000381469727,-1.6500005722045898,-1.1900005340576172,0.5900001525878906,0,0.030344798647124138,1.1578878682928875,29.07999992370605,1.184613307980328,28.790000915527344,1.5999860128300258,28.07999992370605,0.030344798647124138
10685,2022-08-02,29.10000038146973,29.34000015258789,28.88999938964844,29.06999969482422,5049600.0,0.0034482890161975366,-1.307688545675981,-0.7500000000000888,80.0,66.7607761969049,-1.1619148176243783,-1.567475825519967,-0.8786757159138396,-0.852338617348888,15.064287228933743,0.4500007629394496,0.3539335305107869,1.4010003089904828,-0.05510733222231323,2.857107950203279,0.6729464883840848,2.129054129596881,-1.1609509809609726,84.61539402046017,7.647555986729884,0.7280538206063972,8,-0.9300003051757848,-1.2150001525878942,-1.922500610351566,-1.2900009155273473,0.5200004577636683,1,0.008591065179476498,1.9230893378523115,29.0,1.1578878682928875,29.07999992370605,1.184613307980328,28.790000915527344,0.008591065179476498
10686,2022-08-03,28.989999771118164,29.29999923706055,28.43000030517578,29.170000076293945,4627700.0,-0.0037800896532500516,2.9545529420944012,-5.999872846334085,77.10142780217089,69.61164850344163,-0.8514315476625605,-1.3751899088151092,-0.7912935164861281,-0.7113935430763831,14.437605601000808,0.8699989318847692,0.4590806157533507,1.1939996719360337,-0.336633701072536,2.7246330449446035,0.4286829854317489,1.9593163584403186,-0.7707602201935799,70.33895839394822,-9.025704495251233,0.7653166865042854,8,-0.7849998474121094,-1.1049995422363281,-1.9725003242492676,-1.1800003051757812,0.860000610351566,2,0.003104524087563121,-1.307688545675981,29.10000038146973,1.9230893378523115,29.0,1.1578878682928875,29.07999992370605,0.003104524087563121
10687,2022-08-04,28.60000038146973,29.059999465942386,28.53000068664551,29.03000068664551,4938200.0,-0.013452893850553926,1.1632697547683923,2.3888865341414824,65.59766180209397,72.07526951403877,-0.27739994138963553,-0.9263612034859037,-0.4408387037516732,-0.2874535550460031,14.122433913898599,0.529998779296875,0.521729781909869,0.7365002632141149,-0.811718290398165,2.2847188168263948,-0.037609013592025065,1.5106095400202548,-0.17000007629394887,18.681330197735885,-55.67416141563885,0.7741092768061395,8,-0.2849998474121129,-0.7150001525878942,-1.5250005722045934,-0.7900009155273473,1.5599994659423793,3,0.023776234129575746,2.9545529420944012,28.989999771118164,-1.307688545675981,29.10000038146973,1.9230893378523115,29.0,0.023776234129575746
10688,2022-08-05,28.06999969482422,28.61000061035156,27.8700008392334,28.56999969482422,4444800.0,-0.01853149229287787,1.5517152929415359,1.162789872429517,62.15468172312582,71.44443725777808,0.4119271378300624,-0.3438970627722924,0.03329440155018304,0.27566644474934776,13.48534013472329,0.7399997711181605,0.6120800329595468,0.16199960708618022,-1.3543341578164636,1.678333371988824,-0.5961672753651435,0.9201664895375039,1.2700004577636719,13.605370681053532,-60.204194963500214,0.7581668824513222,8,0.49000072479248047,-0.1849994659423828,-0.994999885559082,-0.26000022888183594,1.3500003814697266,4,0.030993973946989772,1.1632697547683923,28.60000038146973,2.9545529420944012,28.989999771118164,-1.307688545675981,29.10000038146973,0.030993973946989772
10689,2022-08-08,28.149999618530273,28.40999984741211,27.979999542236328,28.20000076293945,3774800.0,0.0028500151256076744,-1.2051224367031343,0.10000228881835227,60.74498050570403,70.69485904557227,0.4234920312038781,-0.3770723224017374,-0.10537439712793883,0.22399875551131743,12.934120934069105,0.43000030517578125,0.7054717819717382,0.1999995231628411,-1.292945459620931,1.6929445059466133,-0.5464729682290468,0.946472014554729,1.1606005477905263,19.0475449038086,-51.79866448400807,0.7464724913918863,8,0.4100008010864258,-0.2649993896484375,-1.0749998092651367,-0.3400001525878906,1.470001220703125,0,0.023801068752161036,1.5517152929415359,28.06999969482422,1.1632697547683923,28.60000038146973,2.9545529420944012,28.989999771118164,0.023801068752161036
10690,2022-08-09,28.479999542236328,28.520000457763672,28.18000030517578,28.270000457763672,3873800.0,0.01172291041484863,1.344821235958012,-4.199885561701614,68.82021960217864,71.05898685823796,0.1815628269984515,-0.6423447702720679,-0.5010895447042145,-0.07737843707585768,12.489096973241837,0.37000083923339844,0.8453829439865217,0.4679994583129883,-1.0036356086730933,1.9396345252990699,-0.2678180751800525,1.203816991806029,0.8017886375427246,42.65729975151077,-29.181218766458933,0.7358175334930414,8,0.1250009536743164,-0.5949993133544922,-1.2749996185302734,-0.6700000762939453,0.39999961853027344,1,0.03897474115845445,-1.2051224367031343,28.149999618530273,1.5517152929415359,28.06999969482422,1.1632697547683923,28.60000038146973,0.03897474115845445
10691,2022-08-10,29.0,29.01000022888184,28.63999938964844,28.709999084472656,4490600.0,0.01825844333292559,1.387091613855849,1.380962761126249,72.1105475861745,70.81346538765817,-0.21703516008037127,-1.0641107304516986,-1.0859862587332039,-0.5681562193080367,11.748176806131525,0.5300006866455114,0.8793861936042582,0.8909998893737807,-0.5721459617755649,2.3541457405231263,0.15942696379910615,1.6225728149484553,0.2535524329681387,94.95802225349466,20.122486515614284,0.7315729255746736,8,-0.39499950408935547,-1.0199995040893555,-1.7274999618530273,-1.1900005340576172,-0.07999992370605469,2,0.021379339283910337,1.344821235958012,28.479999542236328,-1.2051224367031343,28.149999618530273,1.5517152929415359,28.06999969482422,0.021379339283910337
10692,2022-08-11,29.43000030517578,29.979999542236328,28.940000534057614,29.04999923706055,9743100.0,0.0148275967301994,-2.466672176798923,1.3103443739969887,74.30555095643345,70.68026878387478,-0.6109526070596196,-1.3830901258508987,-1.5714213636447099,-0.9642206725344025,11.207312975645342,1.0399990081787145,0.9188038358675925,1.2055002212524428,-0.29319373941677895,2.7041941819216646,0.45615324091783194,1.9548472015870537,-1.5599994659423828,73.93366942464024,-1.9057627026769524,0.7493469803346103,8,-0.505000114440918,-1.130000114440918,-2.017500400543213,-1.6200008392333984,-0.07999992370605113,3,0.014271154330232294,1.387091613855849,29.0,1.344821235958012,28.479999542236328,-1.2051224367031343,28.149999618530273,0.014271154330232294
10693,2022-08-12,30.290000915527344,30.309999465942386,29.54999923706055,29.6200008392334,5968600.0,0.02922190286896864,1.1408542269431312,1.763153139587428,76.18025338257509,70.77948037338403,-1.4318374955552997,-2.1351888221661,-2.46994695671124,-1.7886124827671779,11.368292047001546,0.8799991607666051,0.9954382332089402,1.9275008201599135,0.20630287434847006,3.648698765971357,1.06690184725419,2.788099793065637,-2.3778001022338877,99.14169308712967,24.82456259683046,0.8605989729057221,8,-1.2000007629394531,-1.8250007629394531,-2.830000877380371,-2.480001449584961,-1.3900012969970703,4,-0.00429188062680419,-2.466672176798923,29.43000030517578,1.387091613855849,29.0,1.344821235958012,28.479999542236328,-0.00429188062680419
10694,2022-08-15,30.60000038146973,30.6200008392334,30.11000061035156,30.45000076293945,6132200.0,0.010234382851519674,4.368408372233135,0.22388000216357,76.77823324476269,70.42150628946878,-1.6662310261725466,-2.294248280785858,-2.815985872767687,-2.060200339135257,11.755806976744458,0.5100002288818395,0.9861008092625845,2.0670002937316916,0.16840088684307375,3.9655997006203094,1.117700590287381,3.0162999971760023,-2.591887622070317,99.18030928745706,26.21566013512701,0.949299703444309,8,-1.3549995422363317,-1.9799995422363317,-3.1400003433227575,-2.7900009155273473,-2.170000076293949,0,-0.038562100995604864,1.1408542269431312,30.290000915527344,-2.466672176798923,29.43000030517578,1.387091613855849,29.0,-0.038562100995604864
10695,2022-08-16,30.90999984741211,30.95000076293945,30.45000076293945,30.520000457763672,4910900.0,0.0101307013750922,1.1276540484384452,2.6000025431378546,78.01979487508758,70.52354707534842,-1.89138040506678,-2.453601981945585,-3.1556194323382947,-2.3300745964555176,12.273279874089582,0.5,0.9562395470211413,2.201499748229981,0.10525441675817859,4.297745079701784,1.153377082494078,3.2496224139658842,-2.745173803222656,98.26835966463726,26.604130348234932,1.0481226657359022,8,-1.4999990463256836,-2.1249990463256836,-3.4499998092651367,-3.1000003814697266,-2.530000686645508,1,-0.04173403476372761,4.368408372233135,30.60000038146973,1.1408542269431312,30.290000915527344,-2.466672176798923,29.43000030517578,-0.04173403476372761
10696,2022-08-17,30.82999992370605,30.989999771118164,30.65999984741211,30.71999931335449,4328500.0,-0.002588156716304746,-1.8695702652050046,0.2820532884698149,73.07691145889291,71.35457481499274,-1.701901536908263,-2.195549194670548,-3.111307488456017,-2.2170328547032696,12.256148944625062,0.3299999237060547,0.9343908988840823,1.9369997978210414,-0.22644887008894088,4.100448465731024,0.8552754638660502,3.0187241317760325,-2.442359902016598,92.19512648982577,22.580040429536453,1.0817243339549918,8,-1.3999996185302699,-2.02499961853027,-3.3699998855590785,-3.0200004577636683,-2.6800003051757777,2,-0.06325010599302794,1.1276540484384452,30.90999984741211,4.368408372233135,30.60000038146973,1.1408542269431312,30.290000915527344,-0.06325010599302794
10697,2022-08-18,30.90999984741211,30.920000076293945,30.690000534057614,30.79999923706055,3130300.0,0.002594872653390645,2.538425423281254,0.9999999999999677,71.73396071950066,72.41893914792328,-1.5866187173451607,-2.0938576894153123,-3.24646674626392,-2.2673417799691507,12.238092238445528,0.22999954223633168,0.893093941568992,1.833499717712403,-0.36194321012065345,4.0289426455454596,0.7357782537958748,2.9312211816289313,-2.262123850779787,94.44445180303983,27.421034360591037,1.0977214639165283,8,-1.4250001907348633,-2.104999542236328,-3.4499998092651367,-3.1000003814697266,-3.4099998474121094,3,-0.06438045231128575,-1.8695702652050046,30.82999992370605,1.1276540484384452,30.90999984741211,4.368408372233135,30.60000038146973,-0.06438045231128575
10698,2022-08-19,30.809999465942386,30.96999931335449,30.65999984741211,30.920000076293945,3974400.0,-0.003235211322011544,1.9523887375114193,-1.0,71.39478540982503,73.60225080393674,-1.1813021924156253,-1.8127157913614589,-3.192319306772699,-2.140804560161552,12.578109962037425,0.30999946594237926,0.8720627890531922,1.5594993591308643,-0.6045170321407092,3.723515750402438,0.4774911634950776,2.641507554766651,-1.9279110918614784,79.54540035936265,14.675966742614051,1.0820081956357863,8,-1.2249994277954137,-1.914999961853031,-3.3499994277954137,-3.0000000000000036,-3.6999988555908274,4,-0.047387183050312975,2.538425423281254,30.90999984741211,-1.8695702652050046,30.82999992370605,1.1276540484384452,30.90999984741211,-0.047387183050312975
10699,2022-08-22,30.229999542236328,30.63999938964844,30.1299991607666,30.61000061035156,4461500.0,-0.018825054649780015,1.3181900938938431,3.4545359966709075,61.9957422804028,72.84397554596164,-0.3075703607828757,-1.1017578159207986,-2.631040410839038,-1.5480690530173682,13.334759810634703,0.6800003051757848,0.9230148516723808,0.860499477386476,-1.2400715144651038,2.961070469238056,-0.1897860185393121,1.9107849733122642,-1.1371200284516938,11.627943081208638,-48.647586988729145,1.0502854959257895,8,-0.41499996185302734,-1.3350000381469727,-2.809999942779541,-2.4200000762939453,-2.869998931884769,0,-0.04399602857578033,1.9523887375114193,30.809999465942386,2.538425423281254,30.90999984741211,-1.8695702652050046,30.82999992370605,-0.04399602857578033
10700,2022-08-23,30.229999542236328,30.34000015258789,30.11000061035156,30.25,3842400.0,0.0,1.2999866486105374,0.052632635647242375,63.47825726399152,71.88483217683017,-0.0371322302212036,-0.9794955161838459,-2.6240347267759816,-1.5393556377432347,14.479122675311451,0.22999954223633168,1.0386869719453742,0.7509995460510268,-1.2850947284374783,2.787093820539532,-0.26704759119322574,1.7690466832952794,-0.9474080027183405,13.636255264179223,-43.49228296991551,1.0180471372442517,8,-0.2649993896484375,-1.3350000381469727,-2.8324995040893555,-2.4200000762939453,-4.2799987792968786,1,-0.05954347549842498,1.3181900938938431,30.229999542236328,1.9523887375114193,30.809999465942386,2.538425423281254,30.90999984741211,-0.05954347549842498
10701,2022-08-24,30.21999931335449,30.35000038146973,30.06999969482422,30.229999542236328,4292200.0,-0.0003308047976602335,1.2399884034087523,0.5000000000001776,69.19429458855504,71.31691480262147,0.18341185699564377,-0.8442360411258214,-2.566703173961418,-1.5183762625870578,15.553866735071944,0.28000068664551137,1.1736648851401696,0.633999347686764,-1.3156229323425244,2.5836216277160524,-0.34081179232788017,1.6088104877014082,-0.766666950676484,16.666631345380388,-43.452882042723154,0.9748111400146446,8,0.050000190734866834,-1.3249998092651332,-3.2199993133544886,-2.409999847412106,-4.8699989318847585,2,-0.06088683634664327,1.2999866486105374,30.229999542236328,1.3181900938938431,30.229999542236328,1.9523887375114193,30.809999465942386,-0.06088683634664327
10702,2022-08-25,30.34000015258789,30.36000061035156,30.020000457763672,30.21999931335449,2925800.0,0.00397090807279965,3.249955297006832,-11.999809269498286,79.79002151648669,71.71800015083387,0.23028642151107803,-0.8876723058393381,-2.6031526071003555,-1.6339335983075465,16.182063191809064,0.3400001525878871,1.2671929975337406,0.6765002250671373,-1.2630957897089772,2.6160962398432517,-0.29329778232091996,1.6462982324551945,-0.7330010490658694,33.68421897994885,-30.983955229735543,0.9697980073880565,8,0.16499996185302734,-1.3450002670288086,-3.5124998092651367,-2.530000686645508,-4.280000686645504,3,-0.07218195527500082,1.2399884034087523,30.21999931335449,1.2999866486105374,30.229999542236328,1.3181900938938431,30.229999542236328,-0.07218195527500082
10703,2022-08-26,29.790000915527344,30.420000076293945,29.78000068664551,30.40999984741211,3055300.0,-0.01812785874404932,-1.000000000000011,-5.166621632360969,69.15889058282409,70.87140652172958,0.7843888131100343,-0.296980632936382,-1.9820074478192922,-1.0775344824226956,16.392355119284957,0.639999389648434,1.2948117366853324,0.09100093841552592,-1.8295242366144429,2.0115261134454947,-0.8692616490994602,1.051263525930512,-0.0447017452457068,1.1628190655304185,-66.41433544083455,0.9602625875149849,8,0.5949993133544922,-0.7600011825561523,-3.0425004959106445,-1.980001449584961,-3.1300010681152344,4,-0.07687146173714066,3.249955297006832,30.34000015258789,1.2399884034087523,30.21999931335449,1.2999866486105374,30.229999542236328,-0.07687146173714066
10704,2022-08-29,29.8799991607666,30.09000015258789,29.440000534057614,29.670000076293945,3769400.0,0.0030210890390522938,1.0634873539972622,-0.338708784278498,67.32673220582558,69.68328844736713,0.6498572701446257,-0.33483859735537536,-1.9812609882518615,-1.160704185285116,16.317213155394676,0.649999618530277,1.278345286726644,0.1369992256164565,-1.7562252759303973,2.0302237271633103,-0.8096130251569704,1.0836114763898834,1.1100006103515625,44.89784002397831,-24.764435541970876,0.9466122507734261,8,0.33500099182128906,-0.7399988174438477,-3.1324987411499023,-2.0699996948242188,-3.759998321533203,0,-0.09270410402327389,-1.000000000000011,29.790000915527344,3.249955297006832,30.34000015258789,1.2399884034087523,30.21999931335449,-0.09270410402327389
10705,2022-08-30,29.35000038146973,29.8799991607666,29.290000915527344,29.85000038146973,3837500.0,-0.017737576779880748,1.1071457765667843,-2.380962761126249,54.320995212787274,67.5992977533554,1.0452144242253318,0.2264606221333345,-1.3525547940711995,-0.6377471219506141,15.896662182646237,0.5899982452392578,1.1631862714845482,-0.4054995536804178,-2.2840934027366764,1.4730942953758408,-1.344796478208547,0.5337973708477115,1.6089994049072232,5.30969119496356,-58.62668169420647,0.9392969245281302,8,0.7799997329711879,0.03499984741210582,-2.5050005912780797,-1.5400009155273473,-3.9099998474121165,1,-0.06780237632891373,1.0634873539972622,29.8799991607666,-1.000000000000011,29.790000915527344,3.249955297006832,30.34000015258789,-0.06780237632891373
10706,2022-08-31,29.07999992370605,29.51000022888184,29.04999923706055,29.3700008392334,6104900.0,-0.009199334046146923,-1.6285599067040675,0.5800018310546946,45.50127753215402,64.68455517698355,1.1631941971823316,0.5307618131440961,-1.0007457912245243,-0.37227844620828066,16.262304385575117,0.46000099182128906,1.0025052758094333,-0.6800000190734892,-2.5512900497088005,1.1912900115618221,-1.6156450343911466,0.25564499624416825,1.8122399078369185,2.189829800563338,-57.983505251080324,0.9356450153176559,8,0.9299993515014684,0.3050003051757848,-2.1199994087219203,-1.2700004577636683,-4.39999961853027,2,-0.10763408421521425,1.1071457765667843,29.35000038146973,1.0634873539972622,29.8799991607666,-1.000000000000011,29.790000915527344,-0.10763408421521425
10707,2022-09-01,29.28000068664551,29.32999992370605,28.85000038146973,29.059999465942386,5123400.0,0.0068776053460859465,2.000000000000089,-0.7586225040119873,34.36531008610257,60.570169029903276,0.7908265332039726,0.4050859904511839,-1.1252433926749994,-0.5753746842068885,16.76200664042305,0.479999542236321,0.7938593408693819,-0.5139992713928194,-2.3201222247166378,1.292123681930999,-1.4170607480547304,0.3890622052690915,1.5017047092285125,27.388559793569016,-26.704856418734813,0.90306147666191,9,0.4649991989135742,0.14999961853026988,-2.1425008773803746,-1.4700012207031286,-4.409999847412113,3,-0.13422131875045473,-1.6285599067040675,29.07999992370605,1.1071457765667843,29.35000038146973,1.0634873539972622,29.8799991607666,-0.13422131875045473
10708,2022-09-02,28.940000534057614,29.670000076293945,28.899999618530273,29.32999992370605,5449000.0,-0.011612026796945063,-2.2765891825206652,-1.7727146622277707,24.539866532333193,56.40840505789554,0.9361141895465295,0.8575746139801517,-0.726318900947529,-0.23728507492655382,17.240793573236175,0.7700004577636719,0.6171889694442427,-0.8974994659423849,-2.56541172020194,0.7704127883171701,-1.7314555930721625,-0.06354333881260743,1.6871684606640684,7.2580781613150265,-39.43302264530337,0.8339561271297767,9,0.6949996948242223,0.4899997711181676,-1.3850002288818324,-1.1300010681152308,-4.20000076293945,4,-0.09951627556903253,2.000000000000089,29.28000068664551,-1.6285599067040675,29.07999992370605,1.1071457765667843,29.35000038146973,-0.09951627556903253
10709,2022-09-06,28.81999969482422,29.10000038146973,28.709999084472656,29.01000022888184,4321400.0,-0.004146538943293199,1.1081103372906218,0.4871816189991875,15.960906183289708,51.12869938226201,0.9332099940434091,1.0860248788661409,-0.5627250513643283,-0.11863460356013178,17.83243333032265,0.39000129699707387,0.429107447363517,-1.0510003089904778,-2.5987918049464156,0.49679118696546,-1.824896056968445,-0.2771045610125107,1.6649958108373077,9.401760955434883,-29.494286314770697,0.773895747977968,9,0.744999885559082,0.6100006103515625,-1.0149998664855957,-1.010000228881836,-4.840000152587891,1,-0.07494794830966023,-2.2765891825206652,28.940000534057614,2.000000000000089,29.28000068664551,-1.6285599067040675,29.07999992370605,-0.07494794830966023
10710,2022-09-07,29.59000015258789,29.690000534057614,28.90999984741211,28.96999931335449,5423200.0,0.02671757341836334,-1.1081106159449143,-3.263153139587369,33.51064234526777,47.163849133007865,0.0702679054767259,0.4252494362379551,-1.2883128727892768,-0.8877570143695479,18.772057491052596,0.8700008392333949,0.25288395364703575,-0.33649988174438406,-1.747871108270168,1.0748713447813998,-1.0421854950072778,0.36918573151850964,0.7174957109547506,89.79589453545458,55.260698107269405,0.7056856132628928,9,-0.025000572204589844,-0.15999984741210938,-1.7075004577636719,-1.7800006866455078,-4.920000076293945,2,-0.11726932394256884,1.1081103372906218,28.81999969482422,-2.2765891825206652,28.940000534057614,2.000000000000089,29.28000068664551,-0.11726932394256884
10711,2022-09-08,29.6200008392334,29.709999084472656,29.11000061035156,29.26000022888184,3786300.0,0.0010138792325380397,1.222228501593011,0.580645359765449,32.614573270701115,41.92213266125391,-0.06011469508277045,0.46807783163130523,-1.2652218515601845,-0.9203687547773001,19.532746845375243,0.5999984741210973,0.15191617353432108,-0.3374992370605483,-1.6891587162508905,1.014160242129794,-1.0133289766557176,0.33833050253462105,0.527745346402245,91.00017547607422,61.397542666372274,0.6758297395951709,9,-0.055001258850097656,-0.1900005340576172,-1.5925006866455078,-1.8100013732910156,-5.120000839233398,3,-0.1411208705854975,-1.1081106159449143,29.59000015258789,1.1081103372906218,28.81999969482422,-2.2765891825206652,28.940000534057614,-0.1411208705854975
10712,2022-09-09,29.85000038146973,29.959999084472656,29.63999938964844,29.790000915527344,2538800.0,0.007765007958125514,1.285737641264561,0.1666649006061235,37.50001241763393,38.40447953178835,-0.41005153584103127,0.2858106279664163,-1.4361057905021717,-1.1519877424202996,19.25147744973332,0.3399982452392578,0.041925050765165395,-0.12849969863891175,-1.458529462782117,1.2015300655042935,-0.7935145807105144,0.5365151834326909,0.15397109404961284,91.20010375976591,65.10940089661489,0.6650148820716025,9,-0.4500007629394567,-0.42000007629394887,-1.8050003051757848,-2.0400009155273473,-4.960000991821289,4,-0.1731993303257503,1.222228501593011,29.6200008392334,-1.1081106159449143,29.59000015258789,1.1081103372906218,28.81999969482422,-0.1731993303257503
10713,2022-09-12,30.15999984741211,30.170000076293945,29.85000038146973,29.86000061035156,4318000.0,0.010385241607394402,-1.0000000000000222,5.0000317894265995,49.01961203350096,36.37035506819672,-0.7398503979202928,-0.0362880670633281,-1.6844252412307057,-1.4715604333938153,18.712900863311773,0.3199996948242152,-0.09140146670071658,0.18799982070922994,-1.1368807463280248,1.5128803877464847,-0.47444046280939745,0.8504401042278573,-1.4500007629394531,99.31505328161721,68.44565854608541,0.662440283518628,9,-0.7200002670288086,-0.7299995422363281,-2.059999465942383,-2.3500003814697266,-4.770000457763668,0,-0.1753978459861505,1.285737641264561,29.85000038146973,1.222228501593011,29.6200008392334,-1.1081106159449143,29.59000015258789,-0.1753978459861505
10714,2022-09-13,29.420000076293945,30.11000061035156,29.32999992370605,29.85000038146973,4552400.0,-0.024535801553780878,-1.5573767416264055,-1.4333379957529544,40.603253291061925,34.84616152133835,-0.08042057846805406,0.6437834739652786,-0.910382533320309,-0.7509629721488835,17.50271782343556,0.8299999237060582,-0.30306279768816324,-0.49299993515014506,-1.8051628678275833,0.8191629975272932,-1.1490814014888642,0.16308153118857405,-0.680800971984862,40.47620128882248,7.12013147985617,0.65608146633872,9,0.01999950408935547,0.06499958038330078,-1.1974997520446777,-1.6100006103515625,-4.090000152587894,1,-0.1590754688320628,-1.0000000000000222,30.15999984741211,1.285737641264561,29.85000038146973,1.222228501593011,29.6200008392334,-0.1590754688320628
10715,2022-09-14,29.6200008392334,29.82999992370605,29.3799991607666,29.45000076293945,2580600.0,0.006798122448021582,-1.903200004922115,-0.3953487340536946,43.33335028754347,34.60528071638163,-0.26607465982801415,0.3606760565971854,-1.0433331650574758,-0.9725934682903024,15.91478388574007,0.4500007629394496,-0.4406256875808552,-0.22849922180175852,-1.4585655348563868,1.0015670912528698,-0.8435323783290727,0.38653393472555564,-0.8521857154846195,48.11325338059739,12.123685252653864,0.6150331565273139,9,-0.18000125885009766,-0.03500080108642578,-1.3975005149841309,-1.8100013732910156,-4.630001068115234,2,-0.19041192225513248,-1.5573767416264055,29.420000076293945,-1.0000000000000222,30.15999984741211,1.285737641264561,29.85000038146973,-0.19041192225513248
10716,2022-09-15,28.8799991607666,29.5,28.8700008392334,29.399999618530273,4255500.0,-0.024983175472656383,-1.3333427523894967,-3.05882484937556,35.74218015128406,34.758266279179566,0.4945842310971855,0.9982804808733938,-0.2505901315945529,-0.2510799314764043,14.200146111601406,0.75,-0.5970729227326714,-0.8710008621215835,-2.0824877044643735,0.3404859802212066,-1.4767442832929767,-0.2652574409501902,-0.08414033796691811,0.7691021077681954,-34.04510990603992,0.6057434211713946,9,0.5600004196166992,0.9350004196166992,-0.6349987983703613,-1.0699996948242188,-3.189998626708988,3,-0.14577559580375365,-1.903200004922115,29.6200008392334,-1.5573767416264055,29.420000076293945,-1.0000000000000222,30.15999984741211,-0.14577559580375365
10717,2022-09-16,28.920000076293945,29.10000038146973,28.809999465942386,28.8799991607666,7181000.0,0.001385073292581085,-2.222226931717162,-0.07692476983457433,40.56398737426921,36.538724150505786,0.44493680817846837,0.8448664208242818,-0.24274507431989178,-0.3074483646161106,12.425411746989539,0.29000091552734375,-0.6550216610783934,-0.7314999580383308,-1.8666653405727942,0.40366542449613263,-1.2990826493055643,-0.1639172667710973,1.25,8.088276542988012,-29.702750684965167,0.5675826912672322,9,0.5199995040893555,0.9299993515014648,-0.6274995803833008,-1.1100006103515625,-3.460000991821289,4,-0.15283541025703762,-1.3333427523894967,28.8799991607666,-1.903200004922115,29.6200008392334,-1.5573767416264055,29.420000076293945,-0.15283541025703762
10718,2022-09-19,29.35000038146973,29.36000061035156,28.75,28.84000015258789,3811800.0,0.014868613556064947,1.3018861134403301,12.74971390425338,44.64648192759948,39.72601034431799,0.08851993750970166,0.3160842219510087,-0.616659640628189,-0.7433386733753302,10.346134955230637,0.610000610351559,-0.6395553514143515,-0.22849969863891317,-1.2298727936701752,0.7728733963923489,-0.7291862461545442,0.27218684887671785,0.7927996826171828,44.117655308598025,6.927110346753558,0.5006865475156311,9,0.10999965667724254,0.49999904632568004,-0.7375001907348668,-1.5400009155273473,-3.390001296997074,0,-0.1519591459575289,-2.222226931717162,28.920000076293945,-1.3333427523894967,28.8799991607666,-1.903200004922115,29.6200008392334,-0.1519591459575289
10719,2022-09-20,28.899999618530273,29.26000022888184,28.690000534057614,29.25,4554400.0,-0.015332223410244539,2.081072442998737,-0.6862749497918699,45.37987518828677,41.04481399354233,0.6158223846037139,0.6970752711963186,-0.11883672325193473,-0.2963159348387734,9.21661076051537,0.6599998474121165,-0.607501714948242,-0.6120004653930664,-1.6078359723927207,0.3838350416065879,-1.1099182188928935,-0.11408271189323926,1.1870884429931614,18.420982184685297,-21.860337851483205,0.49791775349982653,9,0.5300006866455078,0.9400005340576172,-0.12249946594238281,-1.0900001525878906,-3.199998855590824,1,-0.12145329672015881,1.3018861134403301,29.35000038146973,-2.222226931717162,28.920000076293945,-1.3333427523894967,28.8799991607666,-0.12145329672015881
10720,2022-09-21,28.43000030517578,29.209999084472656,28.40999984741211,29.020000457763672,3405300.0,-0.01626295223385177,-1.5396758118328076,1.6857128843984501,43.589754200582945,42.26427854130697,1.0102054080237295,1.0807178701546292,0.39676594532222964,0.16410998550347244,8.224656188588577,0.7999992370605469,-0.5185799096172481,-0.9919998168945305,-2.0386707431280726,0.05467110933901154,-1.5153352800112998,-0.4686643537777613,1.5732625046997057,1.8349041251220526,-41.47751174347494,0.5233354631167703,9,0.8599996566772461,1.2699995040893555,0.5025005340576172,-0.6200008392333984,-2.520000457763672,2,-0.10903975899378948,2.081072442998737,28.899999618530273,1.3018861134403301,29.35000038146973,-2.222226931717162,28.920000076293945,-0.10903975899378948
10721,2022-09-22,28.3799991607666,28.56999969482422,28.239999771118164,28.459999084472656,3716600.0,-0.0017587458273814471,1.199991099073668,0.13559305595965473,40.85365380887768,42.63690536255628,0.9675644273615589,1.0390769253550793,0.4985325053159855,0.21740252392964976,7.3498996312128275,0.3299999237060547,-0.3897866823462053,-0.9500009536743157,-2.024431368079906,0.12442946073127459,-1.4872161608771108,-0.41278574647152055,1.4958026121118166,12.49993613792849,-31.47070164418589,0.5372152072027957,9,0.8250007629394531,1.2350006103515625,0.7175016403198242,-0.41499900817871094,-1.869998931884762,3,-0.11945029915063843,-1.5396758118328076,28.43000030517578,2.081072442998737,28.899999618530273,1.3018861134403301,29.35000038146973,-0.11945029915063843
10722,2022-09-23,28.149999618530273,28.229999542236328,27.729999542236328,28.15999984741211,3823200.0,-0.008104282911829186,5.666683620919853,0.12500298023508094,41.78794112841959,41.8333863731028,1.0404764544115181,1.1558561173610364,0.7767578195547458,0.4525828504188638,6.785081569810433,0.6499996185302734,-0.3754285243019133,-1.070500469207765,-2.1578341830023433,0.016833244586813123,-1.6141673261050542,-0.526833612310476,1.56222195417212,25.766858961607376,-21.903856996889992,0.5436668568972898,9,0.7700004577636719,1.1999998092651367,0.9675006866455078,-0.16499996185302734,-1.6599998474121094,4,-0.08738895622766962,1.199991099073668,28.3799991607666,-1.5396758118328076,28.43000030517578,2.081072442998737,28.899999618530273,-0.08738895622766962
10723,2022-09-26,27.5,28.21999931335449,27.229999542236328,28.06999969482422,5229300.0,-0.02309057290723371,1.2758643369215021,56.99866488651536,37.64046147801552,41.50418728276429,1.423132333837387,1.7133420760675797,1.4552069259473583,1.1030781130789507,6.879420806392192,0.9899997711181605,-0.3813195397405451,-1.6060000419616713,-2.902918131643297,-0.30908195228004587,-2.254459086802484,-0.9575409971208586,1.9743549290464664,13.30051066188731,-37.59120597654695,0.6484590448408118,9,1.0299997329711914,1.5999994277954102,1.6449999809265137,0.4849996566772461,-0.9300003051757812,0,-0.07418185147372158,5.666683620919853,28.149999618530273,1.199991099073668,28.3799991607666,-1.5396758118328076,28.43000030517578,-0.07418185147372158
10724,2022-09-27,27.11000061035156,27.790000915527344,26.88999938964844,27.6299991607666,4447000.0,-0.014181795987216028,1.1428555209660158,0.9122786470533183,25.00001922729355,39.46715049829209,1.6215191316258881,1.9870573171309225,1.8806714413797572,1.4798140151929253,7.7367931607772125,0.9000015258789027,-0.44398522639128757,-1.8574995040893576,-3.378633293180389,-0.3363657149983261,-2.6180663986348733,-1.0969326095438419,2.050144564541487,9.482812484584711,-34.980514440770634,0.7605668945455156,9,1.0849990844726598,1.654998779296882,2.129999160766605,0.8749990463256871,-0.9899997711181605,1,-0.042419826631792557,1.2758643369215021,27.5,5.666683620919853,28.149999618530273,1.199991099073668,28.3799991607666,-0.042419826631792557
10725,2022-09-28,27.36000061035156,27.46999931335449,27.04999923706055,27.440000534057614,6588200.0,0.009221689205884509,5.000108993310434,0.15384643599910397,28.185335293703957,38.62750106967208,1.1367680345070426,1.6657302900184554,1.6630028691565215,1.219306657738759,8.903500121155528,0.4200000762939382,-0.594471688527463,-1.5079995155334522,-3.1769431629950624,0.16094413192815793,-2.3424713392642573,-0.6735276918026472,1.4369212389023502,27.976258055140168,-10.162576005420657,0.8344718237308046,9,0.764999389648441,1.2949991226196325,1.9949989318847692,0.6249990463256871,-0.7800006866455078,2,-0.06067250768934762,1.1428555209660158,27.11000061035156,1.2758643369215021,27.5,5.666683620919853,28.149999618530273,-0.06067250768934762
10726,2022-09-29,25.95000076293945,27.28000068664551,25.82999992370605,27.28000068664551,7619800.0,-0.05153508099260207,1.180452400176106,16.625014901175494,19.339637777843734,36.26924000340258,2.3327535564495143,2.982109642583193,3.097998293794568,2.6036275157780615,10.46028656523338,1.5300006866455078,-0.6949315994771403,-2.76149940490723,-4.874638895058098,-0.6483599147563623,-3.8180691499826622,-1.704929659831798,2.5418134927775853,5.0000357627925425,-25.335236372492265,1.0565697450754337,9,1.6449995040893555,2.1749992370605504,3.4799990653991735,2.0349988937377965,1.0499992370605504,3,-0.001541461053999993,5.000108993310434,27.36000061035156,1.1428555209660158,27.11000061035156,1.2758643369215021,27.5,-0.001541461053999993
10727,2022-09-30,25.35000038146973,26.18000030517578,25.290000915527344,26.04999923706055,8235700.0,-0.023121401303641265,-1.1707360757358825,0.5263149592071138,13.83460915291684,32.845698583993396,2.65197813663217,3.449442859842133,3.7133137458835606,3.181224760265657,11.908332122865392,0.8899993896484375,-0.8569496793977152,-3.164999771118161,-5.7366957403784475,-0.5933038018578749,-4.450847755748303,-1.8791517864880198,2.662687294485327,2.047764462495315,-18.753942023727426,1.285847984630143,9,1.9250001907348597,2.5050001144409144,4.232499122619625,2.634999275207516,1.4300003051757812,4,0.04575936212845355,1.180452400176106,25.95000076293945,5.000108993310434,27.36000061035156,1.1428555209660158,27.11000061035156,0.04575936212845355
10728,2022-10-03,26.059999465942386,26.35000038146973,25.520000457763672,25.93000030517578,9072800.0,0.028007853009408556,1.3380246880414646,-0.18571339042673415,24.622362414529533,30.53930827579815,1.5938214571788016,2.6484035307664477,3.02429432918532,2.4608669572820006,13.846035206236138,1.0,-0.9106208686812778,-2.3110006332397433,-5.096163521475759,0.47416225499627274,-3.7035820773577512,-0.9184191891217353,1.4081508579271294,30.799942016601705,11.971104738316633,1.3925814441180082,10,1.1900005340576136,1.7950010299682582,3.6900005340576136,1.9250001907348597,1.0400009155273438,0,0.016500395778508814,-1.1707360757358825,25.35000038146973,1.180452400176106,25.95000076293945,5.000108993310434,27.36000061035156,0.016500395778508814
10729,2022-10-04,26.65999984741211,26.729999542236328,26.10000038146973,26.13999938964844,4660000.0,0.023023806360927157,-1.100002543137991,4.000029344014418,28.9173789560829,28.909044359742587,0.7181871465655405,1.9797890873071466,2.435914493917238,1.8519756257008524,15.383263582579648,0.6700000762939418,-1.0024321383617547,-1.6030002593994155,-4.4808291102105215,1.2748285914116906,-3.0419146848049685,-0.16408583399386245,0.37252059478897337,62.84403388783567,45.74823587229179,1.438914425405553,10,0.2700004577636719,1.0700006484985352,3.0475001335144043,1.3249998092651367,0.020000457763671875,1,-0.0033758497037885693,1.3380246880414646,26.059999465942386,-1.1707360757358825,25.35000038146973,1.180452400176106,25.95000076293945,-0.0033758497037885693
10730,2022-10-05,26.1200008392334,26.309999465942386,25.65999984741211,26.309999465942386,3607600.0,-0.020255026679271704,5.842150701708377,-0.36538165278950424,29.765407294462207,27.67701696925198,1.0013568764433778,2.367898700836516,2.9753735809070108,2.3808113735933745,16.74178511650542,1.0,-1.1786651145457725,-1.9694993019103997,-4.927752404023906,0.9887538002031064,-3.4486258529671545,-0.49037275085364485,0.6099987030029297,41.70854367685094,21.61611329124513,1.4791265510567533,10,0.6399993896484375,1.609999656677246,3.557499408721924,1.8649988174438477,1.6099987030029297,2,0.0,-1.100002543137991,26.65999984741211,1.3380246880414646,26.059999465942386,-1.1707360757358825,25.35000038146973,0.0
10731,2022-10-06,25.440000534057614,26.18000030517578,25.420000076293945,26.149999618530273,6783600.0,-0.026033701505644435,-1.0266672770182292,3.7368642961832164,26.675603422796343,25.997868335293845,1.3638886506849026,2.8656086731250916,3.6456316850616695,3.038715039434944,18.20803170676516,0.7600002288818359,-1.3651939471244354,-2.440499591827397,-5.531140383171277,0.650141199516483,-3.9858199874993367,-0.8951791961554569,1.2899990081787145,10.41665010980486,-10.73180311631668,1.5453203956719395,10,1.3149995803833043,2.289999961853031,4.317499637603763,2.5449991226196325,1.9699993133544957,3,0.04481129582219423,5.842150701708377,26.1200008392334,-1.100002543137991,26.65999984741211,1.3380246880414646,26.059999465942386,0.04481129582219423
10732,2022-10-07,24.68000030517578,25.479999542236328,24.57999992370605,25.25,5686400.0,-0.029874222206260903,-1.3376599570970542,0.8028175067966132,20.025669634932413,24.04066924161794,1.7655751345960624,3.3923539325945526,4.3639686248268035,3.768621848667479,19.577959421958454,0.899999618530277,-1.5450790009656146,-2.94199981689453,-6.199383661783493,0.3153840279944333,-4.570691739339011,-1.3133078944500483,1.7619995117187486,4.651181358724594,-13.03035812286229,1.6286919224444807,10,1.505000114440918,2.6949996948242188,5.0174994468688965,3.304999351501465,2.420000076293949,4,0.0940032279634,-1.0266672770182292,25.440000534057614,5.842150701708377,26.1200008392334,-1.100002543137991,26.65999984741211,0.0940032279634
10733,2022-10-10,24.8700008392334,25.07999992370605,24.70000076293945,24.78000068664551,4291200.0,0.007698562873103887,-2.039993286132726,-0.15789508907656882,23.24037561349256,23.84515328452894,1.2999835850585306,2.9362634685542446,4.1243046525463,3.5427806959173793,20.71907264517824,0.3999996185302699,-1.7239250619052413,-2.48749933242798,-5.736238785396612,0.761240120540652,-4.111869058912298,-0.8631296059436622,1.3099994659423828,13.488417068910444,-3.930238137116131,1.6243697264843167,10,1.1549987792968714,2.5049991607666016,4.717499256134033,3.3299989700317383,2.6199989318847656,0,0.07679934792760501,-1.3376599570970542,24.68000030517578,-1.0266672770182292,25.440000534057614,5.842150701708377,26.1200008392334,0.07679934792760501
10734,2022-10-11,24.739999771118164,24.96999931335449,24.440000534057614,24.75,5799700.0,-0.005227224114530471,1.3555561206973656,-0.11111346585852175,24.339358414656473,23.417822520190327,1.1828332991027786,2.8434592169692863,4.204686737385703,3.6361406542600108,22.933557062384914,0.529998779296875,-1.9189113088146534,-2.3835003852844245,-5.680556344947728,0.9135555743788792,-4.032028365116076,-0.7349724054527726,1.1200004577636697,16.042749113133507,-3.2088786574184276,1.6485279798316521,10,1.1200008392333984,2.565000534057617,4.7925004959106445,3.5950002670288086,3.1599998474121094,1,0.09539210316027025,-2.039993286132726,24.8700008392334,-1.3376599570970542,24.68000030517578,-1.0266672770182292,25.440000534057614,0.09539210316027025
10735,2022-10-12,23.979999542236328,24.75,23.920000076293945,24.68000030517578,6491800.0,-0.030719492154930084,-1.0243908112282398,69.99847415601755,22.151899803832777,23.730296078633557,1.5790091713814576,3.329990357032809,4.9019898735768095,4.357263193145094,25.37552423583428,0.8299999237060547,-2.0730568827524785,-2.861500549316407,-6.223637877857406,0.5006367792245925,-4.5425692135869085,-1.1804318850459055,1.5960007476806624,2.6548433568994954,-16.729952293684452,1.6810686642705004,10,1.3450002670288086,3.065000534057617,5.517500400543213,4.635000228881836,3.690000534057617,2,0.11259386215516409,1.3555561206973656,24.739999771118164,-2.039993286132726,24.8700008392334,-1.3376599570970542,24.68000030517578,0.11259386215516409
10736,2022-10-13,24.670000076293945,24.78000068664551,23.46999931335449,23.59000015258789,5565200.0,0.028774001135500882,1.0153849539669149,-1.5428553522869086,29.186607128190218,25.43607363144171,0.7692400433032986,2.4331652233340435,4.15956362608388,3.6321622392346455,28.043646194976134,1.3100013732910227,-2.126883313071499,-1.9610000610351577,-5.312906807394448,1.3909066853241328,-3.636953434214803,-0.28504668785551246,0.5748001708984347,59.70152369619458,39.42522544639516,1.675953373179646,10,0.42999935150146484,2.1499996185302734,4.827499866485596,4.039999961853027,3.4200000762939453,3,0.12403727022614874,-1.0243908112282398,23.979999542236328,1.3555561206973656,24.739999771118164,-2.039993286132726,24.8700008392334,0.12403727022614874
10737,2022-10-14,24.5,25.040000915527344,24.190000534057614,24.8700008392334,6065300.0,-0.006890963752258061,1.3943639269835826,-0.3425933938622223,30.96446958529694,26.140752205971424,0.9007066849511496,2.376917431828865,4.286654438112599,3.759809179157969,30.58306194862379,0.8500003814697301,-2.2335867606836644,-1.910000133514405,-5.208880176430618,1.3888799094018083,-3.55944015497251,-0.26056011205630014,-1.0300006866455114,63.97517367528194,41.04778037264653,1.649440021458106,10,0.5999994277954102,2.3199996948242188,4.997499942779541,4.210000038146973,3.7199993133544886,4,0.11877550397600456,1.0153849539669149,24.670000076293945,-1.0243908112282398,23.979999542236328,1.3555561206973656,24.739999771118164,0.11877550397600456
10738,2022-10-17,24.88999938964844,25.21999931335449,24.78000068664551,24.8799991607666,3885100.0,0.015918342434630306,-3.190519441593549,-0.027027584322670398,35.91369974754262,26.91812118280028,0.36575215046199716,1.7240467322097253,3.8744790354229863,3.3246640154106153,33.58870154126112,0.7199993133544886,-2.1339137580891894,-1.2970006942748995,-4.353128814501552,1.7591274259517533,-2.825064754388226,0.2310633658384269,-1.4200000762939524,81.14286150251156,54.1802502638784,1.5280640601133268,10,-3.552713678800501e-15,1.9300003051757777,4.525000572204586,3.8200006484985316,3.850000381469723,0,0.08879072101305119,1.3943639269835826,24.5,1.0153849539669149,24.670000076293945,-1.0243908112282398,23.979999542236328,0.08879072101305119
10739,2022-10-18,25.38999938964844,25.57999992370605,25.25,25.29999923706055,4184800.0,0.020088389403815965,-2.4737085148672207,8.999809269498996,37.88437292813405,27.820228475430483,-0.3725166470924819,0.9988131895760297,3.355076813488342,2.7806900174248064,36.418854725422214,0.6900005340576101,-1.9171417254882854,-0.6215006828308063,-3.4133479948957657,2.170346629234153,-2.017424338863286,0.7744229732016734,-1.8500000762939521,90.99523795749269,61.51042784974245,1.3959236560324793,10,-0.5649995803833043,1.4000005722045827,4.0450005531311,3.3200006484985316,3.720001220703118,1,0.08270974525213637,-3.190519441593549,24.88999938964844,1.3943639269835826,24.5,1.0153849539669149,24.670000076293945,0.08270974525213637
10740,2022-10-19,25.32999992370605,25.459999084472656,24.989999771118164,25.11000061035156,4962500.0,-0.0023631141151918555,-1.0434708694588848,2.444432670707413,45.4277228875905,29.903797304852056,-0.48764462690356325,0.8586857813814,3.38393831517077,2.7911300262664973,39.00752452854658,0.4699993133544922,-1.8415015176554306,-0.5265001296997092,-3.087678032023476,2.0346777726240575,-1.8070890808615943,0.7540888214621759,-1.6676005737304678,88.1516621950955,53.27416611426285,1.2805889511618838,10,-0.8050003051757812,1.3199996948242188,4.132499694824222,3.3800001144409215,3.899999618530277,2,0.1014607067731963,-2.4737085148672207,25.38999938964844,-3.190519441593549,24.88999938964844,1.3943639269835826,24.5,0.1014607067731963
10741,2022-10-20,24.989999771118164,25.440000534057614,24.790000915527344,25.35000038146973,4805400.0,-0.013422824856374582,1.4074019129968114,-1.6363715179941727,47.239259316900075,32.92752949173735,-0.24383140957055005,0.9820437278530214,3.671443940921449,3.077174428809343,41.518524776704666,0.6499996185302699,-1.850572111070658,-0.6970003128051765,-2.9896165327225006,1.5956159071121476,-1.8433084227638403,0.44930779715348734,-1.2125443867187542,57.55392721883773,17.75849631863825,1.1463081099586623,10,-0.4650001525878942,1.494999885559082,4.522500038146973,3.7200002670288086,4.110000610351566,3,0.10724291035301059,-1.0434708694588848,25.32999992370605,-2.4737085148672207,25.38999938964844,-3.190519441593549,24.88999938964844,0.10724291035301059
10742,2022-10-21,25.690000534057614,25.770000457763672,24.95000076293945,25.149999618530273,6585100.0,0.028011235268135648,1.3428537174184438,-1.4999999999999754,47.1582272621264,35.58506856380778,-0.877807925766728,0.09306817728429806,2.912138081831735,2.329614708324158,43.20889296130118,0.8199996948242223,-1.8230139536803023,0.1260004043579066,-1.8527012378216838,2.104702046537497,-0.8633504167318868,1.1153512254477,-1.8043924772998068,91.9191977574195,48.87972315788845,0.9893508210897949,10,-1.0700006484985316,0.7249994277954102,3.937499046325687,3.019999504089359,3.3299999237060582,4,0.09342154802015523,1.4074019129968114,24.989999771118164,-1.0434708694588848,25.32999992370605,-2.4737085148672207,25.38999938964844,0.09342154802015523
10743,2022-10-24,25.459999084472656,26.01000022888184,25.309999465942386,25.8799991607666,4930600.0,-0.00895295620099501,1.0588190745462134,-0.7777766004040798,40.22801191626309,37.350474508430736,-0.620573955901861,0.17117810467138384,3.0512144238938106,2.5142287124048615,44.21638493389716,0.7000007629394531,-1.7071350534078888,-0.002000999450682883,-1.7583205021828903,1.7543185032815245,-0.8801607508167848,0.876158751915419,-1.4236396356343803,54.917913609565346,13.789411607575843,0.8781597513661028,10,-0.7199993133544922,0.9550008773803675,4.185000419616699,3.345001220703125,4.060001373291016,0,0.1084053546005459,1.3428537174184438,25.690000534057614,1.4074019129968114,24.989999771118164,-1.0434708694588848,25.32999992370605,0.1084053546005459
10744,2022-10-25,25.959999084472656,26.229999542236328,25.43000030517578,25.53000068664551,5297100.0,0.01963864956715322,-1.53968350080684,-1.0238055231356722,48.688511109047425,40.29898687567682,-1.038530377790316,-0.4420591765086357,2.4542309429829245,1.971128285055645,44.76387284493027,0.7999992370605469,-1.4403497497455895,0.5554990768432617,-1.0417418681966844,2.152740021883208,-0.2431213956767131,1.3541195493632365,-1.726275557630025,81.24995032941533,38.5344131583649,0.7986204725199731,10,-1.109999656677246,0.4050006866455078,3.695000648498535,2.845001220703125,3.3300018310546875,1,0.10708785765359674,1.0588190745462134,25.459999084472656,1.3428537174184438,25.690000534057614,1.4074019129968114,24.989999771118164,0.10708785765359674
10745,2022-10-26,25.70000076293945,26.21999931335449,25.670000076293945,26.10000038146973,3578900.0,-0.010015344017816896,-1.391295874745499,-0.9302351370413162,52.28873351764313,42.86588980783825,-0.5686964090695454,-0.32970448040160605,2.602231252785433,2.1878331337376906,45.3409476829796,0.5499992370605433,-1.2208556804328623,0.3785007476806612,-0.9388855512504577,1.6958870466117801,-0.28019240178489824,1.0371938971462207,-1.2267241142495742,63.194494115028874,15.716171957538037,0.6586931494655599,10,-0.4900007247924769,0.6399984359741246,3.9349994659423864,3.1049995422363317,3.4799995422363317,2,0.13268481502652252,-1.53968350080684,25.959999084472656,1.0588190745462134,25.459999084472656,1.3428537174184438,25.690000534057614,0.13268481502652252
10746,2022-10-27,25.90999984741211,26.26000022888184,25.84000015258789,25.8799991607666,3487100.0,0.008171170359476676,-6.636455064070395,-0.07500178814104723,61.98829713585448,46.312981757900204,-0.6529707851389936,-0.5721904907866104,2.28294423913551,1.9330867958827582,44.79292078424179,0.5599994659423899,-0.9956107090592496,0.5904998779296875,-0.7229844795073923,1.9039842353667673,-0.06624230078885063,1.2472420566482256,-1.2259164514966585,73.28240273609988,19.544580291445193,0.6567421787185392,10,-0.38999938964843395,0.1099996566772461,3.5850000381469727,2.895000457763672,3.1700000762939418,3,0.1281358438585951,-1.391295874745499,25.70000076293945,-1.53968350080684,25.959999084472656,1.0588190745462134,25.459999084472656,0.1281358438585951
10747,2022-10-28,26.51000022888184,26.54999923706055,25.93000030517578,25.93000030517578,3162900.0,0.02315709706689395,-1.1379276325525383,19.332888295505235,64.80143608868275,49.5227302402491,-1.0480860677445953,-1.139240175862426,1.5757956737618848,1.2816338805580578,43.64139277568462,0.639999389648441,-0.6357209487335638,1.1325002670288136,-0.28498275854858335,2.5499832926062105,0.4237587542401151,1.841241779817512,-1.6052884763510953,96.77427293856337,36.37769551765365,0.7087415127886992,10,-0.8400001525878942,-0.6600008010864293,2.89999961853027,2.2950000762939418,2.789999008178711,4,0.09769898642875763,-6.636455064070395,25.90999984741211,-1.391295874745499,25.70000076293945,-1.53968350080684,25.959999084472656,0.09769898642875763
10748,2022-10-31,26.489999771118164,26.63999938964844,26.270000457763672,26.46999931335449,4934700.0,-0.0007544495507730842,1.3124955296473495,0.034483552404416494,66.1141795731754,52.65937542303148,-0.8686002805122826,-1.144028362585665,1.4894301815225361,1.2552913297802988,42.71143345470229,0.3699989318847692,-0.3629738832533498,1.090999794006347,-0.3820265463062853,2.564026134318979,0.3544866238500326,1.8275129641626613,-1.32204202106265,87.60332793180173,20.704169083863334,0.7365131701563152,10,-0.7749996185302734,-0.6450004577636754,2.6449999809265137,2.315000534057617,2.489999771118164,0,0.09550776551549633,-1.1379276325525383,26.51000022888184,-6.636455064070395,25.90999984741211,-1.391295874745499,25.70000076293945,0.09550776551549633
10749,2022-11-01,26.56999969482422,26.670000076293945,26.399999618530273,26.6200008392334,3519700.0,0.0030200046960089377,2.6000152588278675,-2.499999999999556,77.26315950092508,56.19664615784643,-0.8533538803559182,-1.2976476554414198,1.3204988702226501,1.1461876292126654,42.444972221849866,0.2700004577636719,-0.08588593646626563,1.1754997253417976,-0.2817721317558757,2.632771582439471,0.44686379679296095,1.9041356538906342,-1.137074449641979,89.99996185302734,14.355755072762378,0.7286359285488369,11,-0.8399991989135742,-0.9399995803833008,2.244999885559082,2.2350006103515625,2.4899997711181676,1,0.11102750458495891,1.3124955296473495,26.489999771118164,-1.1379276325525383,26.51000022888184,-6.636455064070395,25.90999984741211,0.11102750458495891
10750,2022-11-02,26.1200008392334,26.85000038146973,26.1200008392334,26.399999618530273,4986000.0,-0.016936351552856,-4.214305177111742,5.599847415601754,66.07540246762787,58.28955095237174,-0.3123562139889664,-0.893456794275977,1.6745037396388724,1.577103901196331,41.93316335165631,0.7299995422363317,0.120467002476218,0.7255008697509773,-0.731770987346696,2.1827727268486505,-0.003135058797859358,1.454136798299814,-0.4396606278288182,27.72283397950252,-47.875127102872284,0.7286359285488369,11,-0.2200002670288086,-0.6500015258789098,2.3599987030029297,2.774998664855957,2.829999923706051,2,0.12136293929717135,2.6000152588278675,26.56999969482422,1.3124955296473495,26.489999771118164,-1.1379276325525383,26.51000022888184,0.12136293929717135
10751,2022-11-03,26.57999992370605,26.75,25.86000061035156,25.959999084472656,4501800.0,0.017610990417033845,-1.1707360757358911,-2.214298365122603,71.66667792532797,61.01271213717192,-0.5845687268202973,-1.3319613058616255,1.1221990970865718,1.1204623110973593,41.321697130458354,0.889999389648441,0.29807978956002046,1.1284999847412074,-0.4224356188450713,2.679435588327486,0.35303218294806626,1.9039677865343485,0.270000457763679,72.72722018322058,-4.161625364111401,0.7754678017931399,11,-0.4999999999999929,-1.2049999237060511,1.8099999427795446,2.3149995803833043,2.8700008392333984,3,0.09781792283418533,-4.214305177111742,26.1200008392334,2.6000152588278675,26.56999969482422,1.3124955296473495,26.489999771118164,0.09781792283418533
10752,2022-11-04,27.0,27.04999923706055,26.43000030517578,26.709999084472656,3519800.0,0.015801357317513087,2.1794866778825064,0.46774277900319905,71.84266539246767,64.52545141230576,-0.8931252286521669,-1.6540448568492714,0.6090021820586955,0.7230615890539625,39.89530307479641,0.6199989318847692,0.4181764371552923,1.4325000762939446,-0.21924074354493683,3.084240896132826,0.6066296663745021,2.258370486213387,-1.139999389648441,95.79837859150929,18.644275610038306,0.8258704099194408,11,-0.7600002288818359,-1.7400007247924805,0.8600001335144043,1.4099998474121094,2.3400001525878906,4,0.07703703421133512,-1.1707360757358911,26.57999992370605,-4.214305177111742,26.1200008392334,2.6000152588278675,26.56999969482422,0.07703703421133512
10753,2022-11-07,26.78000068664551,27.20000076293945,26.46999931335449,26.979999542236328,5080200.0,-0.008148122716832962,1.2812499068679566,-0.6896490489594995,65.27474849183128,66.36836667705951,-0.5209792012826355,-1.352984574547218,0.749057560520658,0.960778292453405,38.29193841086437,0.7300014495849609,0.5551564955293244,1.1170007705688505,-0.5850367020882281,2.819038243225929,0.2659820342403094,1.9680195068973916,-0.9200000762939524,68.65671429344181,-6.4678840144997025,0.85101873632854,11,-0.34500026702881215,-1.4450006484985423,0.7849998474121058,1.3599996566772425,2.639999389648434,0,0.09410001814046609,2.1794866778825064,27.0,-1.1707360757358911,26.57999992370605,-4.214305177111742,26.1200008392334,0.09410001814046609
10754,2022-11-08,27.10000038146973,27.209999084472656,26.81999969482422,26.8700008392334,4489200.0,0.011949204130670354,-1.3636195496370278,-1.1500042915590185,68.39918249647882,68.15841656359682,-0.7400924657334187,-1.5674790481186527,0.34828272812945826,0.668999240518314,36.42923447476736,0.4299983978271449,0.660025642582216,1.3190004348754911,-0.43988592499546897,3.077886794746451,0.4395572549400093,2.198443614810973,-1.1863997650146558,91.85193871611303,17.616116795906663,0.8794431799354802,11,-0.5750007629394567,-1.760001182556156,0.45249986648559215,1.0399999618530238,2.260000228881829,1,0.06937266178239954,1.2812499068679566,26.78000068664551,2.1794866778825064,27.0,-1.1707360757358911,26.57999992370605,0.06937266178239954
10755,2022-11-09,26.68000030517578,27.07999992370605,26.649999618530273,27.020000457763672,4394000.0,-0.015498157578666794,-1.1499933243052332,-1.4782644751463456,67.28017795688919,68.74640332148957,-0.18602266191089,-0.9853496902576637,0.6980478797485432,1.1211316844018029,34.24388085697916,0.4500007629394567,0.8349858392285014,0.7640003204345689,-0.8184750762448196,2.3464757171139574,-0.027237377905123594,1.5552380187742614,-0.6886157806396511,60.74078678926469,-14.960548621369895,0.7912376983396935,11,-0.14500045776367188,-1.340001106262207,0.6500000953674316,1.4600000381469727,2.4499988555908203,2,0.08920536482546049,-1.3636195496370278,27.10000038146973,1.2812499068679566,26.78000068664551,2.1794866778825064,27.0,0.08920536482546049
10756,2022-11-10,27.729999542236328,27.78000068664551,27.04999923706055,27.38999938964844,3490500.0,0.03935529329273857,2.3181699958384816,-0.9999999999999896,69.4656544121849,69.26464980187869,-1.0624312414962205,-1.8913159613805313,-0.40272903765957935,0.10187282419373389,31.246800697508093,1.1000003814697301,0.9455387413602736,1.6609995841979988,-0.003805357521017072,3.3258045259170146,0.8285971133384926,2.493402055057505,-1.6654981441040064,96.29621257182554,21.710831240305353,0.8324024708595072,11,-0.909998893737793,-2.104999542236328,-0.4849991798400879,0.4100008010864258,1.3800010681152308,3,0.043995717304102566,-1.1499933243052332,26.68000030517578,-1.3636195496370278,27.10000038146973,1.2812499068679566,26.78000068664551,0.043995717304102566
10757,2022-11-11,27.40999984741211,27.78000068664551,27.239999771118164,27.739999771118164,3381400.0,-0.011539837724729107,1.634139533585446,-0.9705875753121981,68.29270998392523,69.50670873640645,-0.6720099565341613,-1.414658612233346,-0.1447199821808809,0.44595471291478717,28.60231664703049,0.5400009155273473,1.0532737066765137,1.1954998970031738,-0.39910274122407685,2.7901025352304245,0.3981985778895485,1.9928012161167992,-1.2082585061987317,71.7556907361192,-5.097832840304818,0.7973013191136258,11,-0.5899991989135742,-1.7849998474121094,-0.16749954223632812,0.7300004959106445,1.75,4,0.07442542600816338,2.3181699958384816,27.729999542236328,-1.1499933243052332,26.68000030517578,-1.3636195496370278,27.10000038146973,0.07442542600816338
10758,2022-11-14,27.10000038146973,27.520000457763672,27.10000038146973,27.29999923706055,3853200.0,-0.011309721549365381,-3.200024795674073,0.6060572782706701,61.08952044223827,67.70963772988569,-0.29768726631339604,-0.9808931423962512,0.10936940893529723,0.7714526742061949,26.246107132423933,0.42000007629394176,1.0877457736650555,0.7750003814697308,-0.7373141593658126,2.2873149223052742,0.018843111051960904,1.5311576518875007,-0.771998292621781,39.823038724204594,-34.96764798232637,0.7561572704177716,11,-0.27999973297119496,-1.4750003814697301,-0.3200001716613805,0.6849994659423793,2.2999992370605433,0,0.08265681695893301,1.634139533585446,27.40999984741211,2.3181699958384816,27.729999542236328,-1.1499933243052332,26.68000030517578,0.08265681695893301
10759,2022-11-15,27.489999771118164,27.709999084472656,27.09000015258789,27.34000015258789,3505200.0,0.0143911211866663,1.1016975453319928,-0.7500023841994335,66.98292975557322,67.81047409521294,-0.6073276054770922,-1.2706458080441543,-0.3292923955972782,0.39187240218189956,24.321618993532024,0.6199989318847656,1.0664733255695538,1.0599997520446784,-0.4704766636161217,2.5904761677054786,0.29476154421427836,1.8252379598750785,-1.0458377944464097,74.33622642401141,-1.8419337080611342,0.7652382078303998,11,-0.6699991226196289,-1.864999771118164,-0.7899999618530273,0.2950000762939453,1.6900005340576172,1,0.07020735981247617,-3.200024795674073,27.10000038146973,1.634139533585446,27.40999984741211,2.3181699958384816,27.729999542236328,0.07020735981247617
10760,2022-11-16,27.899999618530273,28.09000015258789,27.440000534057614,27.479999542236328,4910900.0,0.014914508942370563,-1.600008392365976,2.8000076294139338,68.19014084752601,67.42419219767939,-0.8250438113159113,-1.5581213982075184,-0.8090169514278571,-0.009689234160937588,22.267811042845747,0.649999618530277,1.053340859578082,1.3414996147155769,-0.2310848802628307,2.9140841096939845,0.5552073672263731,2.1277918622047807,-1.3489705450606202,81.73073396177963,4.97204011744013,0.7862922474892031,11,-0.6399993896484375,-2.119999885559082,-1.3174991607666016,-0.1849994659423828,1.6400012969970703,2,0.05232978536858468,1.1016975453319928,27.489999771118164,-3.200024795674073,27.10000038146973,1.634139533585446,27.40999984741211,0.05232978536858468
10761,2022-11-17,27.670000076293945,27.690000534057614,27.3700008392334,27.61000061035156,5050900.0,-0.008243711303980494,5.3999694825386735,0.14285584534131027,61.372559432671615,66.26084709103539,-0.4740155597971878,-1.1774150776464474,-0.6538194645996782,0.23116921676415103,19.909185305029276,0.529998779296875,0.9796395730984813,0.9775000572204604,-0.4852280227103414,2.440228137151262,0.2461360172550613,1.7088640971858595,-0.965073894912468,57.99999237060547,-15.556550262622778,0.7313640399654007,11,-0.3900003433227539,-1.890000343322754,-1.4850001335144043,-0.21500015258789062,2.0200004577636683,3,0.05276469390845784,-1.600008392365976,27.899999618530273,1.1016975453319928,27.489999771118164,-3.200024795674073,27.10000038146973,0.05276469390845784
10762,2022-11-18,28.09000015258789,28.13999938964844,27.770000457763672,27.979999542236328,5060800.0,0.015178896824571186,2.5238147138963725,1.8333598245222553,64.5454731460639,66.17981649706124,-0.8081217634404183,-1.4845055674913148,-1.1526981221566857,-0.17430173356322598,18.290878349058246,0.46999931335449574,1.026448684263567,1.2775001525878906,-0.23197694874669494,2.786977253922476,0.5227616019205996,2.0322387032551816,-1.2465665740857723,95.23816443900263,22.489401482815808,0.7547385506672923,11,-0.6950006484985352,-1.9250001907348633,-2.130000591278076,-0.8600006103515625,1.350000381469723,4,0.03631187085165233,5.3999694825386735,27.670000076293945,-1.600008392365976,27.899999618530273,1.1016975453319928,27.489999771118164,0.03631187085165233
10763,2022-11-21,28.21999931335449,28.35000038146973,28.01000022888184,28.01000022888184,3819900.0,0.004627951586344992,-2.2381108083561494,1.9090719933415916,64.86487879730359,65.78711608604176,-0.7960938286751826,-1.4726332452764055,-1.3716853063774508,-0.2899860225666693,17.12470425361863,0.3400001525878906,1.011546517987398,1.2694993019103968,-0.2239171870291372,2.762915790849931,0.522791057440628,2.0162075463801656,-1.2209778375148126,89.68245678569374,18.326198239053213,0.7467082444697678,11,-0.7199993133544886,-1.654998779296868,-2.259999752044674,-0.9899997711181605,1.4400005340576207,0,0.03330972916121877,2.5238147138963725,28.09000015258789,5.3999694825386735,27.670000076293945,-1.600008392365976,27.899999618530273,0.03330972916121877
10764,2022-11-22,28.739999771118164,28.82999992370605,28.3700008392334,28.3700008392334,7618400.0,0.018426664437146023,-1.4864887156804938,1.7619073569482886,73.30961929016706,66.45705401196153,-1.1834480190221122,-1.8695364423981076,-1.9526100228809966,-0.8025618246175128,16.504645407978693,0.6100006103515625,0.9812450778756627,1.6504997253417955,0.0329194689758836,3.2680799817077073,0.8417095971588395,2.4592898535247514,-1.5518412484902804,93.83560212160032,16.25940834973258,0.8087901281829564,11,-0.8000001907348633,-1.9299993515014648,-2.885000228881836,-1.510000228881836,0.4799995422363246,1,0.022964504268206953,-2.2381108083561494,28.21999931335449,2.5238147138963725,28.09000015258789,5.3999694825386735,27.670000076293945,0.022964504268206953
10765,2022-11-23,29.11000061035156,29.13999938964844,28.65999984741211,28.65999984741211,3532800.0,0.012874072448852969,-1.1333276819395741,1.216221789201273,72.87524518756356,66.83589743144805,-1.3102955614213982,-2.0774836383786024,-2.386939413827921,-1.148061641552271,15.979090099958078,0.4799995422363317,1.0284906789139399,1.8500005722045856,0.133271903212961,3.56672924119621,0.9916362377087751,2.708364906700396,-1.659147463551168,98.30515232400344,19.284641483182924,0.858364334495812,11,-0.9950008392333949,-2.1450004577636683,-3.302500724792477,-1.8800010681152308,0.09000015258789062,2,0.0024046614000869937,-1.4864887156804938,28.739999771118164,-2.2381108083561494,28.21999931335449,2.5238147138963725,28.09000015258789,0.0024046614000869937
10766,2022-11-25,29.229999542236328,29.31999969482422,29.149999618530273,29.149999618530273,1675500.0,0.004122257965260889,-3.250005960470162,0.17777730682829793,71.31932470321196,67.17218795581324,-1.3355955019574317,-2.0406275977422723,-2.5473426990132566,-1.2461257857412065,15.571216375872188,0.2099990844726598,1.0405229818907245,1.803999519348146,-0.002787388333146623,3.6107864270294385,0.9006060655074997,2.7073929731887922,-1.4751000717232898,94.19353568466467,16.580860766779566,0.9033934538406455,11,-1.0249996185302734,-2.174999237060547,-3.6424999237060582,-2.0,0.7000007629394531,4,0.010605589399448112,-1.1333276819395741,29.11000061035156,-1.4864887156804938,28.739999771118164,-2.2381108083561494,28.21999931335449,0.010605589399448112
10767,2022-11-28,29.10000038146973,29.149999618530273,28.81999969482422,29.040000915527344,3875300.0,-0.004447456818422291,3.12505215473565,0.7499940395298825,72.56810984556404,68.447586778405,-1.0512047287199842,-1.7988723976972985,-2.4613810897502226,-1.0979185316862328,15.440374720090066,0.4099998474121094,1.0965382210704107,1.544500350952152,-0.35475664808119234,3.4437573499854963,0.594871851435478,2.494128850468826,-1.0320808660944571,83.20615243944188,4.276345589353909,0.9496284995166723,11,-0.8950004577636754,-1.9650001525878942,-3.5950007438659703,-1.870000839233402,0.13999938964843395,0,0.020274919067134523,-3.250005960470162,29.229999542236328,-1.1333276819395741,29.11000061035156,-1.4864887156804938,28.739999771118164,0.020274919067134523
10768,2022-11-29,29.020000457763672,29.170000076293945,28.790000915527344,28.95000076293945,3419800.0,-0.002749138235647597,1.0540554473003207,1.166671964904463,69.59185429089581,68.73746728232972,-0.7489739645580826,-1.601734557813291,-2.441118598476315,-0.9988731626483585,15.44538815092128,0.37999916076660156,1.058310472717011,1.3380003929138198,-0.5990900448680669,3.2750908306957065,0.36945517402287464,2.306545611804765,-0.7016649064986105,68.42109489974361,-8.507567227221003,0.9685452188909438,11,-0.6750001907348633,-1.705000877380371,-3.502500534057617,-1.7900009155273438,0.9399986267089844,1,0.014472779795617896,3.12505215473565,29.10000038146973,-3.250005960470162,29.229999542236328,-1.1333276819395741,29.11000061035156,0.014472779795617896
10769,2022-11-30,29.520000457763672,29.520000457763672,28.8700008392334,28.920000076293945,6749600.0,0.01722949662691109,1.1666640175730276,8.57147138964534,78.5140822198187,69.88457187925113,-1.0401152264591218,-1.9704206924079557,-2.981770554583079,-1.4788026045197533,15.659965844590015,0.6499996185302734,1.067339818739331,1.6905003547668471,-0.33720731522798175,3.718208024761676,0.6766465197694309,2.7043541897642633,-1.0013320777867776,100.0,20.15521395714859,1.013853834997415,11,-1.0749998092651367,-2.0450000762939453,-3.942500591278076,-2.2900009155273438,0.6499996185302734,2,0.004742526676066339,1.0540554473003207,29.020000457763672,3.12505215473565,29.10000038146973,-3.250005960470162,29.229999542236328,0.004742526676066339
10770,2022-12-01,29.290000915527344,29.84000015258789,29.149999618530273,29.65999984741211,5050900.0,-0.007791312285560625,-1.1230735824031362,-0.6166644944098826,68.75003438732789,70.70429131865738,-0.6618045932255789,-1.5713182237734742,-2.780781937720441,-1.2287484844646244,15.647134925075179,0.6900005340576172,1.1555811243157343,1.302000808715821,-0.6575008595366185,3.2615024769682606,0.322249974589603,2.281751642842039,-0.5710661199930946,47.61908221950147,-28.899462175574975,0.9797508341262198,12,-0.4850006103515625,-1.5350008010864258,-3.6825013160705566,-2.0600013732910156,0.8799991607666016,3,-0.0023899487874630143,1.1666640175730276,29.520000457763672,1.0540554473003207,29.020000457763672,3.12505215473565,29.10000038146973,-0.0023899487874630143
10771,2022-12-02,29.18000030517578,29.26000022888184,28.86000061035156,29.0,2549200.0,-0.0037555686894242823,1.3529378765609323,-0.48648871568051305,72.40508639571675,71.57758167972993,-0.35211365895460034,-1.324450090269913,-2.700056678932892,-1.096255254799427,15.096760950783453,0.4300003051757848,1.1837291103658103,1.06200017929077,-0.8485644713622058,2.972564829943746,0.1067178539642839,2.0172825046172562,0.6599998474121094,37.14282600244868,-38.32672966738432,0.9552823253264874,12,-0.25500011444091797,-1.3400001525878906,-3.405000686645508,-1.9500007629394531,1.6199989318847692,4,0.0006854166399758999,-1.1230735824031362,29.290000915527344,1.1666640175730276,29.520000457763672,1.0540554473003207,29.020000457763672,0.0006854166399758999
10772,2022-12-05,29.07999992370605,29.239999771118164,28.809999465942386,28.95000076293945,3502300.0,-0.0034270178349515845,-1.0975534869440773,0.7222163353537067,76.47059723505679,72.8671059505914,-0.10830276213934908,-1.1179493699805256,-2.6236825494322993,-0.9750734526930493,15.074277228401812,0.4300003051757777,1.1741537805211344,0.8579998016357386,-1.0225332384714498,2.738532841742927,-0.0822667184178556,1.7982663216893329,0.7600002288818395,27.618973228071493,-50.196704912943545,0.9402665200535935,12,0.025000572204593396,-1.2299995422363246,-3.3099999427795375,-1.850000381469723,1.6399993896484375,0,0.029229724336305996,1.3529378765609323,29.18000030517578,-1.1230735824031362,29.290000915527344,1.1666640175730276,29.520000457763672,0.029229724336305996
10773,2022-12-06,29.29999923706055,29.36000061035156,28.8700008392334,29.07999992370605,4999000.0,0.0075653134089301854,1.8823341317970315,1.692313335387469,75.35014828709832,73.09383139469487,-0.17767801791322668,-1.2010554991745401,-2.8442841892317823,-1.1789435507102404,15.391063427541795,0.4899997711181605,1.2473363285069077,0.951999187469486,-0.8580965664030202,2.762094941341992,0.04695131053323465,1.8570470644057373,0.49880088806152045,47.572761598246146,-29.415558895754074,0.9050478769362527,12,-0.04999923706055043,-1.4499988555908239,-3.5399994850158727,-2.0699996948242223,1.3100013732910085,1,-0.00204776339606505,-1.0975534869440773,29.07999992370605,1.3529378765609323,29.18000030517578,-1.1230735824031362,29.290000915527344,-0.00204776339606505
10774,2022-12-07,28.979999542236328,29.29999923706055,28.940000534057614,29.25,3624800.0,-0.010921491575312636,-1.0571444141689361,-1.2272786384955778,65.51725082912165,72.2762764659791,0.20109288666200698,-0.7726010887353603,-2.5160448943788225,-0.8390828431814619,15.744425112431387,0.3599987030029368,1.2634199789744365,0.5379995346069322,-1.1927333114646892,2.2687323806785535,-0.3273668884288803,1.4033659576427446,0.7792485565185565,16.504850773216113,-57.409857132401804,0.8653664230358115,12,0.33500099182128906,-1.1299991607666016,-3.1999998092651367,-1.7600002288818395,1.6100006103515625,2,0.03381640985908385,1.8823341317970315,29.29999923706055,-1.0975534869440773,29.07999992370605,1.3529378765609323,29.18000030517578,0.03381640985908385
10775,2022-12-08,29.059999465942386,29.149999618530273,28.71999931335449,28.75,2438500.0,0.0027605219106185963,-1.3243207019026795,-1.1481442235691508,70.87087413897186,72.22644862550797,0.12656396576305795,-0.7011010816034506,-2.5947652095245317,-0.9019080122190282,15.694202927694137,0.4300003051757848,1.2750849082409452,0.49899950027466033,-1.0380778668843256,2.0360768674336462,-0.2695391833048326,1.2675381838541533,0.6612786874999976,53.124916181139255,-21.860932086201146,0.7685386835794928,12,0.22000026702880504,-1.2099990844726598,-3.379999160766605,-1.8400001525878977,0.6499996185302699,3,0.038196855841392985,-1.0571444141689361,28.979999542236328,1.8823341317970315,29.29999923706055,-1.0975534869440773,29.07999992370605,0.038196855841392985
10776,2022-12-09,28.95000076293945,29.13999938964844,28.85000038146973,28.96999931335449,3676000.0,-0.003785227289210824,-1.6363628482007546,-0.0645115640901001,64.23843652816672,71.30092936801938,0.21531014508479984,-0.5217679260006634,-2.439283245913554,-0.7710483678154354,16.93511669057229,0.28999900817871094,1.1877082568786754,0.328000736236568,-1.1664607737263317,1.8224622461994677,-0.4192300187448801,1.075231491218016,0.7112006600976599,35.937653667913395,-34.979196732030985,0.7472307549814496,12,0.32999897003174183,-1.100000381469723,-3.2650008201599086,-1.8950014114379847,0.19999885559082387,4,0.04214159865986211,-1.3243207019026795,29.059999465942386,-1.0571444141689361,28.979999542236328,1.8823341317970315,29.29999923706055,0.04214159865986211
10777,2022-12-12,29.45000076293945,29.5,28.940000534057614,29.09000015258789,3809500.0,0.01727115671237134,1.4347851326024734,-18.00133524082004,68.14162777416735,71.1397930883829,-0.25682957212849544,-0.9076349280846365,-2.8677094103590086,-1.2486648873728008,18.4278798168185,0.5599994659423864,1.0881956999418705,0.7260006904602001,-0.6969157231408403,2.1489171040612405,0.014542483659681693,1.4374588972607185,0.15472853351670324,93.58984704544578,24.01206549469549,0.7114582068005199,12,-0.17000102996825817,-1.3150005340576136,-3.7225008010864222,-2.505001068115231,-0.13000106811523082,0,0.045840354470209954,-1.6363628482007546,28.95000076293945,-1.3243207019026795,29.059999465942386,-1.0571444141689361,28.979999542236328,0.045840354470209954
10778,2022-12-13,29.34000015258789,29.93000030517578,29.06999969482422,29.790000915527344,4933000.0,-0.00373516494064019,1.3561675332479817,-1.2500000000000124,60.067128484354214,69.09013156222017,-0.10802323287109772,-0.6547859629585489,-2.7088263781806035,-1.1181302490685852,19.964357462358194,0.8600006103515625,0.9922636200158337,0.504000091552733,-0.7193244532424004,1.7273246363478663,-0.1076621808448337,1.1156623639502996,-0.620000839233402,51.23969677910571,-14.638860799381241,0.6116622723975669,12,-0.015000343322753906,-1.140000343322754,-3.590000629425049,-2.395000457763672,-0.020000457763671875,1,0.047034735977834696,1.4347851326024734,29.45000076293945,-1.6363628482007546,28.95000076293945,-1.3243207019026795,29.059999465942386,0.047034735977834696
10779,2022-12-14,29.420000076293945,29.95000076293945,29.26000022888184,29.420000076293945,5122800.0,0.002726650418882093,-3.312507450587754,-0.0,55.762078884915844,67.6470253952855,-0.22763858755182298,-0.6142757196499602,-2.757349189268499,-1.1852254083058078,21.93329838572694,0.6900005340576101,0.8992833147467962,0.4875000000000007,-0.5838079219723156,1.558807921972317,-0.048153960986159206,1.0231539609861606,-0.6758007431030322,56.91056406280316,-4.665227703303273,0.5356539609861586,12,-0.08500003814697621,-1.119999885559082,-3.5349998474121094,-2.4750003814697266,0.06999969482421875,2,0.04044869241915783,1.3561675332479817,29.34000015258789,1.4347851326024734,29.45000076293945,-1.6363628482007546,28.95000076293945,0.04044869241915783
10780,2022-12-15,29.36000061035156,29.6299991607666,29.10000038146973,29.51000022888184,5187000.0,-0.0020394108017264267,1.7179600041081438,-100.0,52.47150577716914,65.43218310433576,-0.1750766280122633,-0.4630280987622193,-2.6485123744508208,-1.115572826928993,23.37592376411397,0.5299987792968714,0.8339069217804251,0.35450048446654847,-0.6146768681604726,1.3236778370935696,-0.13008819184696208,0.839089160780059,-0.5675692199707036,46.36364109259793,-10.628264898138283,0.4845886763135099,12,-0.025000572204589844,-1.0600004196166957,-3.427501201629635,-2.41500091552734,0.13999938964844105,3,0.04189371650771245,-3.312507450587754,29.420000076293945,1.3561675332479817,29.34000015258789,1.4347851326024734,29.45000076293945,0.04189371650771245
10781,2022-12-16,29.1299991607666,29.31999969482422,28.70000076293945,29.07999992370605,11076800.0,-0.007833836675870676,1.88371391565091,-0.33332909477004463,50.549428284377974,62.552053220927,0.05261980602406524,-0.12441792475943814,-2.349417496405273,-0.8777963788964165,24.703726717074897,0.6599998474121094,0.6636300654383476,0.051499080657958274,-0.6865006740003672,0.7894988353162837,-0.31750079667120445,0.420498957987121,0.820001602172848,34.39987182617216,-18.479832140351377,0.368999877329163,12,0.195001602172848,-0.6299991607666016,-3.1924996376037598,-2.309999465942383,0.5500011444091797,4,0.019910742891033895,1.7179600041081438,29.36000061035156,-3.312507450587754,29.420000076293945,1.3561675332479817,29.34000015258789,0.019910742891033895
10782,2022-12-19,29.11000061035156,29.3700008392334,28.899999618530273,29.209999084472656,4831700.0,-0.0006865276687675337,1.2380904805587596,-1.999999999999929,51.68539727170371,59.922636441438705,0.08640823571979439,-0.025387023945850018,-2.2346325181989393,-0.8613968787384145,25.42584282926172,0.470001220703125,0.5826803006584456,-0.019499492645266514,-0.5923772530821019,0.5533782677915688,-0.30593837286368597,0.26693938757315294,0.815000152587892,32.79998779296875,-17.365570914166334,0.28643888021841823,12,0.21500015258789062,-0.5900001525878871,-2.8875002861022914,-2.29000091552734,0.5199985504150426,0,0.0013740641477173465,1.88371391565091,29.1299991607666,1.7179600041081438,29.36000061035156,-3.312507450587754,29.420000076293945,0.0013740641477173465
10783,2022-12-20,29.15999984741211,29.309999465942386,28.959999084472656,29.1200008392334,3868300.0,0.0017175965651738956,1.0588363991315688,-0.39999618524451164,41.891868671160786,57.29759397944306,0.0161611761686693,-0.0014261160189086297,-2.1934352633828382,-0.9193714184936503,25.88522558607335,0.3500003814697301,0.4943447714174134,-0.016500282287598367,-0.39720763163191464,0.3642070670567179,-0.20685395695975828,0.17385339238456154,0.7405009155273419,36.799926757812784,-6.770190053076647,0.19035367467215838,12,0.1650009155273402,-0.6399993896484375,-2.937499523162842,-2.3400001525878906,0.2900009155273402,1,0.005486963245862508,1.2380904805587596,29.11000061035156,1.88371391565091,29.1299991607666,1.7179600041081438,29.36000061035156,0.005486963245862508
10784,2022-12-21,29.399999618530273,29.46999931335449,29.25,29.26000022888184,4138700.0,0.008230444868793985,-1.7499940395297937,3.5000715273472003,52.466341248125765,55.252645880460165,-0.1765638417064288,-0.19968297729692708,-2.33337848603243,-1.1647545015141638,25.828905073507848,0.30999946594237926,0.40332596863360237,0.19049949645996023,-0.14230212812461218,0.5233011210445326,0.0240986841676758,0.35690030875224465,0.4764911444091773,75.26882382015937,30.88027592783942,0.16640081229228576,12,-0.07499885559082387,-0.8799991607666016,-3.177499294281006,-2.5799999237060547,0.20000076293945668,2,-0.0027210858756485656,1.0588363991315688,29.15999984741211,1.2380904805587596,29.11000061035156,1.88371391565091,29.1299991607666,-0.0027210858756485656
10785,2022-12-22,29.18000030517578,29.31999969482422,28.729999542236328,29.290000915527344,6042100.0,-0.007482969939082262,5.941253029351046,-0.7857220708447066,50.0,53.67059737733053,0.06956298431058627,0.027225278376349138,-1.9893152587578342,-0.953069158745599,24.9948593215243,0.6700000762939453,0.29736281373496,-0.0329998016357429,-0.3628547824665951,0.2968551791951093,-0.197927292051169,0.1319276887796832,0.6729606577636709,62.33772024344796,16.329036586656414,0.1649274904154257,12,0.14500045776366832,-0.5199995040893555,-2.9574999809265137,-2.3600006103515625,0.4300003051757777,3,0.010623696459914012,-1.7499940395297937,29.399999618530273,1.0588363991315688,29.15999984741211,1.2380904805587596,29.11000061035156,0.010623696459914012
10786,2022-12-23,29.540000915527344,29.57999992370605,29.10000038146973,29.10000038146973,2448300.0,0.012337238059853872,-1.181813452860372,-3.9999826605631528,58.84618460078038,52.63777035806531,-0.2212071171456671,-0.3250241710107993,-2.2407549702702276,-1.3176183626626248,24.066672716575273,0.479999542236321,0.2673148126731668,0.3115007400512688,-0.04939171231290018,0.6723931924154378,0.13105451386918432,0.4919469662333533,0.2899008434121093,95.29423644380657,45.01953462640208,0.18044622618208447,12,-0.21500015258789418,-0.880000114440918,-3.02000093460083,-2.720001220703125,-0.1500015258789027,4,-0.00135412709165883,5.941253029351046,29.18000030517578,-1.7499940395297937,29.399999618530273,1.0588363991315688,29.15999984741211,-0.00135412709165883
10787,2022-12-27,29.690000534057614,29.78000068664551,29.43000030517578,29.6200008392334,1967600.0,0.005077847457053641,1.8000030517577614,0.15909002241131245,57.70754504326201,52.37559442016617,-0.3727849067446307,-0.4517158228869995,-2.272731941680437,-1.4651133342583016,23.888918502255375,0.3500003814697301,0.21649432240167243,0.4320003509521442,0.02219388951166934,0.841806812392619,0.22709712023190676,0.6369035816723816,0.11730320496183921,91.42856623851213,39.126181933181456,0.20490323072023753,12,-0.36499977111816406,-0.8299999237060511,-3.1600008010864222,-2.870000839233395,-1.0300006866455043,1,-0.0003368214449966933,-1.181813452860372,29.540000915527344,5.941253029351046,29.18000030517578,-1.7499940395297937,29.399999618530273,-0.0003368214449966933
10788,2022-12-28,29.440000534057614,29.920000076293945,29.399999618530273,29.729999542236328,4268100.0,-0.008420343398553465,-1.8108069097413744,-4.142861035422604,59.34962438369685,52.77421058669739,-0.11969534992900677,-0.17775050462783426,-1.9177537146401384,-1.2055743976706665,23.83970724190523,0.5200004577636719,0.20199261822051895,0.16100034713744904,-0.2404133652949909,0.562414059569889,-0.03970650907876916,0.36170720335366724,-0.7399997711181641,59.66392211609788,2.7163461298744735,0.20070685621621975,12,-0.13000011444091442,-0.4600000381469691,-2.6600008010864222,-2.620000839233395,-0.600000381469723,2,0.006453757583638309,1.8000030517577614,29.690000534057614,-1.181813452860372,29.540000915527344,5.941253029351046,29.18000030517578,0.006453757583638309
10789,2022-12-29,29.65999984741211,29.76000022888184,29.51000022888184,29.60000038146973,2104100.0,0.007472802627839226,-1.0833353201567824,-0.20689541774364983,61.5384841106644,53.78165262375242,-0.33756956495050616,-0.40762266784011203,-2.0441729266311555,-1.415936018674202,23.34971708069633,0.31999969482422586,0.13215588570705705,0.3739996910095229,-0.04939044133825732,0.7973898233573031,0.16230462483563102,0.5856947571834148,-0.9355990982055715,78.1512510758884,19.86420695719454,0.21169506617389033,12,-0.34999942779541016,-0.4999990463256836,-2.627499580383301,-2.8400001525878906,-0.9099998474121094,3,-0.007080211920196033,-1.8108069097413744,29.440000534057614,1.8000030517577614,29.690000534057614,-1.181813452860372,29.540000915527344,-0.007080211920196033
10790,2022-12-30,29.21999931335449,29.65999984741211,28.93000030517578,29.6299991607666,3812400.0,-0.01483481241811302,2.106372962794624,-6.833391613949664,54.607486314928806,54.232547960480304,0.08994165295056789,0.028316425728572625,-1.5118414588388944,-0.9740276880100645,22.025381849713742,0.7299995422363281,0.0966830537214598,-0.06250076293945739,-0.486907795422276,0.36190626954336125,-0.2747042791808667,0.14970275330195193,-0.4716865776062029,29.292835881281608,-30.50675256719264,0.2122035162414093,12,0.10500049591064808,0.08500099182129262,-1.8449993133544886,-2.39999961853027,-0.8499984741210902,4,0.013004828098732046,-1.0833353201567824,29.65999984741211,-1.8108069097413744,29.440000534057614,1.8000030517577614,29.690000534057614,0.013004828098732046
10791,2023-01-03,29.20000076293945,29.420000076293945,28.709999084472656,29.309999465942386,5784700.0,-0.0006844131035246281,3.303037308903852,0.2682896193675193,44.89795282848479,53.47838746678931,0.13512389488534993,0.052586314807861356,-1.3868797976596348,-0.9605211879004294,21.15565240745621,0.7100009918212891,0.07083237415914212,-0.08349933624267791,-0.5069826973793816,0.3399840248940258,-0.29524101681102977,0.12824234432567394,0.7199993133544957,40.49597329083546,-14.40852673247037,0.21174168056835202,1,0.11499881744385121,0.125,-1.6600008010864222,-2.410000801086426,-1.1400012969970632,1,0.014041090297931769,2.106372962794624,29.21999931335449,-1.0833353201567824,29.65999984741211,-1.8108069097413744,29.440000534057614,0.014041090297931769
10792,2023-01-04,29.93000030517578,30.229999542236328,29.26000022888184,29.35000038146973,7792100.0,0.024999983669960812,-1.5526290032349772,-5.272788749977952,59.609135901568216,55.44697271461236,-0.5211286582771137,-0.6434587273711792,-2.0238360280709315,-1.699699656116799,20.745038858422504,1.0299987792968786,0.07794587855535084,0.6040001869201674,0.10299458572985642,1.1050057881104784,0.3534973863250137,0.8545029875153212,-1.220001220703125,80.2632140320585,23.86674844890551,0.25050280059515495,1,-0.46000099182128906,-0.4650001525878906,-2.3000001907348633,-3.2800006866455114,-1.2700004577636719,2,-0.018042128634190413,3.303037308903852,29.20000076293945,2.106372962794624,29.21999931335449,-1.0833353201567824,29.65999984741211,-0.018042128634190413
10793,2023-01-05,29.239999771118164,29.86000061035156,29.20000076293945,29.71999931335449,6309900.0,-0.023053809790248958,-1.3571525885558284,-0.8275855265105042,47.55434134731505,54.901194947855615,0.2027327742984646,0.044076130137749914,-1.2394769285615084,-1.0367153113999734,20.11620835624988,0.7299995422363317,0.09355682215775474,-0.08300037384033132,-0.5853781780146896,0.41937743033402697,-0.33418927592751047,0.16818852824684782,-0.5300006866455078,34.8684557256832,-20.576366298929877,0.2511889020871788,1,0.22999954223632812,0.22500038146972656,-1.5699996948242188,-2.755000114440918,-0.4300003051757777,3,-0.0198358388593064,-1.5526290032349772,29.93000030517578,3.303037308903852,29.20000076293945,2.106372962794624,29.21999931335449,-0.0198358388593064
10794,2023-01-06,29.959999084472656,29.989999771118164,29.40999984741211,29.56999969482422,5201300.0,0.024623779719234795,1.5777730682829654,-0.8124995032941592,56.91243064979998,55.66924279783339,-0.4799485904403653,-0.6310962834309208,-1.8709247128733395,-1.7847681344792754,19.520986744947326,0.75,0.12759809291259216,0.5879989624023452,0.03760777014597494,1.1383901546587154,0.31280336627416006,0.8631945585305303,-1.2195999908447277,82.23681733879772,24.58398926645357,0.27519559612818506,1,-0.48999977111816406,-0.4949989318847656,-2.1299991607666016,-3.5449991226196325,-1.4199981689453125,4,-0.03738314306108326,-1.3571525885558284,29.239999771118164,-1.5526290032349772,29.93000030517578,3.303037308903852,29.20000076293945,-0.03738314306108326
10795,2023-01-09,30.170000076293945,30.420000076293945,29.90999984741211,29.90999984741211,5623300.0,0.007009379113436909,-2.9230752301654257,0.6666682968817247,62.03705911285241,56.023784410285835,-0.5975931817148847,-0.7944045544176603,-1.9797263997015975,-2.0268361028506874,19.600549466529998,0.5100002288818359,0.19639978685412984,0.7424999237060561,0.10725870864948917,1.377741138762623,0.42487931617777264,1.0601205312343396,-1.3998089736938475,85.38012543877359,23.762072561725162,0.31762060752828397,1,-0.6050004959106445,-0.6099996566772461,-2.2099995613098145,-3.6750001907348633,-1.489999771118164,0,-0.047066624882434405,1.5777730682829654,29.959999084472656,-1.3571525885558284,29.239999771118164,-1.5526290032349772,29.93000030517578,-0.047066624882434405
10796,2023-01-10,30.170000076293945,30.18000030517578,29.71999931335449,30.11000061035156,5476200.0,0.0,10.50003576282106,0.23076697355391457,62.325582839529346,56.536899720982206,-0.5574518582862389,-0.7360569623590685,-1.8832105181807357,-2.057951259000596,19.54748041839036,0.4600009918212926,0.22314743189715358,0.6814999580383301,0.006276063854365077,1.356723852222295,0.3438880109463476,1.0191119051303126,-1.3338166147460946,79.50818518802252,13.656401207511166,0.3376119470919819,1,-0.6050004959106445,-0.6099996566772461,-1.8899998664855957,-3.515000343322754,-1.7199993133544957,1,-0.059661890371518256,-2.9230752301654257,30.170000076293945,1.5777730682829654,29.959999084472656,-1.3571525885558284,29.239999771118164,-0.059661890371518256
10797,2023-01-11,30.79999923706055,31.739999771118164,30.07999992370605,30.10000038146973,12511000.0,0.020881642664019262,-3.486487461756283,11.666751438470873,66.80328189221598,57.36508388859544,-1.1325378417209464,-1.3278094162817986,-2.42672596869561,-2.7169954194214903,19.551589133822215,1.659999847412113,0.2944085519168631,1.2439991950988798,0.3503870510659013,2.1376113391318583,0.7971931230823905,1.690805267115369,-1.900463110922857,62.99209050748278,-6.264622174807009,0.4468060720164897,1,-0.5749998092651403,-0.5799989700317418,-2.4174990653991735,-4.144999504089359,-1.989999771118164,2,-0.0889610337334431,10.50003576282106,30.170000076293945,-2.9230752301654257,30.170000076293945,1.5777730682829654,29.959999084472656,-0.0889610337334431
10798,2023-01-12,30.71999931335449,31.01000022888184,30.649999618530273,30.84000015258789,6368000.0,-0.0025974001846662542,-1.7692330264461265,-0.17143005059932223,63.98305529940127,57.6367029095662,-0.9519874669226951,-1.2006820849081663,-2.2587440609031617,-2.665203840633186,18.998871978427683,0.36000061035156605,0.3147806968403799,1.0949993133544886,0.06839570295214514,2.121602923756832,0.5816975081533187,1.6083011185556586,-1.6500353685179654,56.22315488571855,-11.766078467869868,0.513301805201171,1,-0.4949998855590785,-0.49999904632568004,-2.242498874664303,-4.064999580383297,-2.89999961853027,3,-0.06705727578082543,-3.486487461756283,30.79999923706055,10.50003576282106,30.170000076293945,-2.9230752301654257,30.170000076293945,-0.06705727578082543
10799,2023-01-13,30.61000061035156,30.70000076293945,30.239999771118164,30.45000076293945,3854500.0,-0.0035806870267445223,1.7058869728146635,-1.333322737026107,65.50977547884403,58.84806837222345,-0.7745073158087514,-1.050837413475719,-2.06280660166248,-2.575078551287927,18.11972882322241,0.4799995422363246,0.3292795505498489,0.9255005836486774,-0.18554371328938402,2.0365448805867388,0.3699784351796467,1.481022732117708,-1.3798345159381356,44.059460163805255,-23.62660645385202,0.5555221484690299,1,-0.3850011825561488,-0.39000034332275035,-2.0600004196166957,-3.9550008773803675,-2.9000015258789027,4,-0.058804348530475226,-1.7692330264461265,30.71999931335449,-3.486487461756283,30.79999923706055,10.50003576282106,30.170000076293945,-0.058804348530475226
10800,2023-01-17,30.59000015258789,30.82999992370605,30.5,30.649999618530273,4143000.0,-0.0006533961896395546,-1.7500019868233576,-0.37499701976491906,62.29508269948556,60.781082802334645,-0.6031645613539034,-0.9844362957495392,-1.940820896139435,-2.5752695676887,17.636000093066468,0.32999992370605113,0.3621278894942357,0.8440001487731941,-0.3260181105916118,2.014018408138,0.25899101909078937,1.4290092784555988,-1.2092440375721836,43.06933871671357,-20.25184961159581,0.5850091296824034,1,-0.11999988555908203,-0.36999988555908203,-2.0074996948242188,-3.935000419616699,-2.7299995422363317,1,-0.06701533922310621,1.7058869728146635,30.61000061035156,-1.7692330264461265,30.71999931335449,-3.486487461756283,30.79999923706055,-0.06701533922310621
10801,2023-01-18,29.709999084472656,30.6299991607666,29.670000076293945,30.6299991607666,3986600.0,-0.028767605875307134,1.0869543583949248,15.333471087516292,50.199985580438884,59.735621655542495,0.3987169763758587,-0.0619303632633077,-0.9817869688709173,-1.7206224497107563,17.557804038997098,0.9599990844726562,0.3519029253527215,-0.06500091552734233,-1.198927209094684,1.0689253780399994,-0.6319640623110132,0.5019622312563286,-0.1876883500908022,1.9323195205643542,-55.444433358872374,0.5669631467836701,1,0.7600011825561523,0.5100011825561523,-1.1449990272521973,-3.054999351501465,-2.0199985504150426,2,-0.03466842177841678,-1.7500019868233576,30.59000015258789,1.7058869728146635,30.61000061035156,-1.7692330264461265,30.71999931335449,-0.03466842177841678
10802,2023-01-19,29.149999618530273,29.649999618530273,29.149999618530273,29.63999938964844,3885600.0,-0.018848855038674728,-1.0408172798081752,0.5326084026993166,47.26929332521068,59.703949653086454,0.934735134034252,0.5283058921812689,-0.36117232946810773,-1.1914067730372437,17.13884728286538,0.5599994659423828,0.38414196800436073,-0.6270003318786621,-1.7561190640604174,0.5021184003030932,-1.191559697969538,-0.06244096578778624,2.5900001525878906,0.0,-54.729218037748026,0.564559366090877,1,1.2950000762939453,1.0700006484985352,-0.5849995613098145,-2.494999885559082,-1.600000381469723,3,-0.024013683181863366,1.0869543583949248,29.709999084472656,-1.7500019868233576,30.59000015258789,1.7058869728146635,30.61000061035156,-0.024013683181863366
10803,2023-01-20,29.31999969482422,29.34000015258789,28.79999923706055,29.15999984741211,4067400.0,0.005831906638718465,4.399988555951823,-0.3265304533653018,46.76805835473361,58.57679717585685,0.8686212424997493,0.3909514892700443,-0.46023974248864974,-1.382732699943027,16.56728304710768,0.5400009155273402,0.45982636006816335,-0.4650002479553237,-1.577862691616101,0.6478621957054536,-1.0214314697857105,0.09143097387506316,2.368200073242189,25.615777432220945,-25.070452054469932,0.5564312218303881,1,0.9499998092651367,0.9000005722045898,-0.6124997138977051,-2.6649999618530273,-2.25,4,-0.017394278110168693,-1.0408172798081752,29.149999618530273,1.0869543583949248,29.709999084472656,-1.7500019868233576,30.59000015258789,-0.017394278110168693
10804,2023-01-23,29.31999969482422,29.6299991607666,29.03000068664551,29.229999542236328,2911400.0,0.0,-1.448984040482699,0.5625014901175405,51.03734883166932,57.35460714461429,0.8585789384913269,0.40543780261116424,-0.3981607262713176,-1.4057120701687609,15.80204424972155,0.5999984741210902,0.4312692446967574,-0.46100025177002024,-1.5802460852115772,0.6582455816715367,-1.020623168490797,0.09862266495075644,2.252672052001955,25.615777432220945,-26.62915090996568,0.5596229167207779,1,0.9499998092651367,0.9000005722045898,-0.557499885559082,-2.619999885559082,-2.6399993896484375,0,-0.051159618540677965,4.399988555951823,29.31999969482422,-1.0408172798081752,29.149999618530273,1.0869543583949248,29.709999084472656,-0.051159618540677965
10805,2023-01-24,29.489999771118164,29.559999465942386,28.86000061035156,29.18000030517578,3332600.0,0.005798092703389601,2.111113936819958,3.444432670707413,52.91749545517522,56.309264101908276,0.6503703617772167,0.2738956686701641,-0.48928650645299143,-1.5894736963114795,16.084688923020607,0.6999988555908274,0.5088137292012433,-0.30650014877319265,-1.3989675558900565,0.7859672583436712,-0.8527338523316246,0.23973355478523928,1.9717650753173857,37.704948788208085,-15.364119901009346,0.5462337035584327,1,0.7799997329711914,0.7300004959106445,-0.6724996566772461,-2.779999732971195,-2.3699989318847656,1,-0.06035946763176314,-1.448984040482699,29.31999969482422,4.399988555951823,29.31999969482422,-1.0408172798081752,29.149999618530273,-0.06035946763176314
10806,2023-01-25,29.5,29.51000022888184,29.059999465942386,29.20000076293945,3500200.0,0.00033910576329088116,1.81250745058764,0.9677411415808985,44.94117288028494,53.880140878360386,0.5982481333885517,0.2748360026334815,-0.45251981112484785,-1.609005896706826,15.939721970667767,0.4500007629394531,0.4874752777778504,-0.29449987411499023,-1.3890888985297316,0.8000891502997511,-0.8417943863223627,0.25279463809238223,1.8552942220605502,82.35299397502489,31.372015283934545,0.5472945122073709,1,0.40499973297119496,0.7200002670288086,-0.682499885559082,-2.789999961853031,-2.110000610351559,2,-0.0555931996490997,2.111113936819958,29.489999771118164,-1.448984040482699,29.31999969482422,4.399988555951823,29.31999969482422,-0.0555931996490997
10807,2023-01-26,29.68000030517578,29.709999084472656,29.26000022888184,29.45000076293945,4778800.0,0.006101705260195933,2.10347140921585,0.7666670905229991,55.882360440974935,52.98006367186857,0.27118666233394606,0.09913056773154594,-0.5723812152371508,-1.8007816927865647,15.559284307319714,0.44999885559081676,0.4248265770253923,-0.11399955749511648,-1.208798690019794,0.980799575029561,-0.6613991237574552,0.4334000087672223,1.5730821174847698,96.70343029373173,41.87977137275845,0.5473995662623385,1,0.13499927520751953,0.5449991226196289,-0.7674999237060547,-2.970000267028812,-2.200000762939453,3,-0.06704850911915727,1.81250745058764,29.5,2.111113936819958,29.489999771118164,-1.448984040482699,29.31999969482422,-0.06704850911915727
10808,2023-01-27,29.6299991607666,29.84000015258789,29.46999931335449,29.6299991607666,3075400.0,-0.0016846746595370332,-1.3125074505876733,0.0,44.625411213588784,50.65957875350688,0.16797574103800983,0.17296370467695965,-0.4515885152444632,-1.757537507604198,14.99978376616204,0.370000839233402,0.3553815401363174,-0.17350063323974751,-1.2586205780431925,0.9116193115636975,-0.71606060564147,0.369059339161975,1.5249599344699512,78.57131735571298,26.091005176254797,0.542559972401722,1,0.18500041961669922,0.5950002670288086,-0.7074985504150391,-2.9199991226196325,-2.75,4,-0.07019912192438404,2.10347140921585,29.68000030517578,1.81250745058764,29.5,2.111113936819958,29.489999771118164,-0.07019912192438404
10809,2023-01-30,29.45000076293945,29.770000457763672,29.420000076293945,29.489999771118164,3087100.0,-0.006074870162854684,-5.9999809265864315,-100.0,38.157902166786386,47.977669805429194,0.1856466909126162,0.3546035462912869,-0.2140033599725193,-1.583495277643923,14.38247093654597,0.35000038146972656,0.18934818474460613,-0.3429990768432667,-1.4379847291325731,0.7519865754460398,-0.8904919029879217,0.2044937493013883,1.6107599379700623,60.204125324541145,11.394443889807555,0.5474928261446533,1,0.26499843597412465,0.7749986648559606,-0.5275001525878871,-2.7400007247924805,-2.4500007629394496,0,-0.08081497475240407,-1.3125074505876733,29.6299991607666,2.10347140921585,29.68000030517578,1.81250745058764,29.5,-0.08081497475240407
10810,2023-01-31,29.60000038146973,29.75,29.13999938964844,29.51000022888184,17865800.0,0.0050933655227283214,2.1282131538792983,-2.250059606122541,41.06583165817439,46.96276381406647,-0.1336023498009169,0.24720675393794878,-0.3167034409268048,-1.7509340035949172,14.837458570497525,0.610000610351559,0.039482871178872614,-0.21199951171874787,-1.2779232421739657,0.85392421873647,-0.7449613769463568,0.32096235350886104,1.3703298608858248,69.23082566115279,23.30031299121312,0.5329618652276082,1,-0.28000068664551137,0.62499904632568,-0.6774997711181676,-2.890000343322761,-3.020000457763679,1,-0.09864864995481337,-5.9999809265864315,29.45000076293945,-1.3125074505876733,29.6299991607666,2.10347140921585,29.68000030517578,-0.09864864995481337
10811,2023-02-01,29.61000061035156,29.70000076293945,28.93000030517578,29.459999084472656,7074300.0,0.0003378455659781565,3.666643547417659,1.6666807951510647,26.848272995799306,44.69376155524298,-0.17799741056077778,0.28406158374061263,-0.2708980076026428,-1.7789712597426828,15.654559199041639,0.7700004577636683,-0.12160942019164267,-0.22249927520752166,-1.2540820577670573,0.809083507352014,-0.7382906664872912,0.2932921160722479,1.273516391792196,74.72532079094158,29.674347173626657,0.5157913912797678,2,-0.2900009155273402,0.6149988174438512,-0.6174998283386195,-2.90000057220459,-3.360000610351559,2,-0.08409320228948813,2.1282131538792983,29.60000038146973,-5.9999809265864315,29.45000076293945,-1.3125074505876733,29.6299991607666,-0.08409320228948813
10812,2023-02-02,29.38999938964844,30.040000915527344,29.34000015258789,29.70000076293945,4922200.0,-0.007429963396427874,-2.4146391388085116,-2.066654798840345,25.461265001010034,42.32634007149591,0.08898575761253369,0.4864748271943107,-0.010036895556027048,-1.582141915031528,15.344020996904845,0.7000007629394531,-0.27642112295093213,-0.4155004501342745,-1.4644593058489193,0.6334584055803703,-0.9399798779915969,0.10897897772304788,1.4101769018919867,41.44133617430783,-2.1056993241494624,0.5244794278573217,2,0.06000137329101207,0.8350000381469691,-0.3974986076355016,-2.679999351501472,-2.6299991607666016,3,-0.06805035867759923,3.666643547417659,29.61000061035156,2.1282131538792983,29.60000038146973,-5.9999809265864315,29.45000076293945,-0.06805035867759923
10813,2023-02-03,28.65999984741211,29.18000030517578,28.3700008392334,29.15999984741211,4688500.0,-0.024838365341832813,1.9999929357577813,1.6128960807235957,20.720725364859007,38.95782635296144,0.7996059343117103,1.234065482093044,0.7489914193217899,-0.8847442135510981,15.429592703180234,1.0199985504150426,-0.32896975284977614,-1.1164999961853042,-2.2591704274629265,0.0261704350923182,-1.6878352118241153,-0.545164780546493,2.060169361949125,17.365209277251957,-25.038141289249857,0.571335215638811,2,0.5450010299682617,1.3950004577636719,0.43250083923339844,-1.9499998092651403,-1.6700000762939453,4,-0.04117237653378181,-2.4146391388085116,29.38999938964844,3.666643547417659,29.61000061035156,2.1282131538792983,29.60000038146973,-0.04117237653378181
10814,2023-02-06,28.84000015258789,28.8799991607666,28.43000030517578,28.59000015258789,3562700.0,0.0062805410374777715,1.7272821852566844,-0.5,24.92837882002398,35.8479245046113,0.6083297080219019,1.0180514958005134,0.5839462827389603,-1.084814960415791,15.326126424181963,0.4499988555908203,-0.3185155226241605,-0.8804997444152818,-2.0929521928319517,0.3319527040013881,-1.4867259686236167,-0.27427352020694684,1.7391589545656743,28.14367017260933,-13.589864676360381,0.6062262242083353,2,0.36500072479248047,1.2150001525878906,0.30500030517578125,-1.769999504089359,-1.6000003814697266,0,-0.06796119907944631,1.9999929357577813,28.65999984741211,-2.4146391388085116,29.38999938964844,3.666643547417659,29.61000061035156,-0.06796119907944631
10815,2023-02-07,28.75,28.90999984741211,28.40999984741211,28.70000076293945,3406800.0,-0.003120671016356269,1.7027105048817957,0.1999969482422017,32.22224419989573,34.43471020679028,0.6507559472750835,1.0500508785236846,0.6762360796011571,-1.018805797028044,14.600051954270343,0.5,-0.3199536456494201,-0.8994998931884766,-2.166215006053008,0.36721521967605497,-1.5328574496207423,-0.2661423367562108,1.6966096110783546,22.754439724930645,-23.021700784903533,0.6333575564322655,2,0.4550008773803711,1.3050003051757812,0.4850006103515625,-1.3849992752075195,-1.5499992370605504,1,-0.060869565217391286,1.7272821852566844,28.84000015258789,1.9999929357577813,28.65999984741211,-2.4146391388085116,29.38999938964844,-0.060869565217391286
10816,2023-02-08,28.3700008392334,28.690000534057614,28.290000915527344,28.649999618530273,3033400.0,-0.0132173621136209,1.2222163353537308,-5.6000610360871885,34.52383655538955,32.06154088616968,0.9539232813998275,1.3579048452393678,1.050287952600641,-0.6534351464493504,14.282058419092081,0.45999908447265625,-0.36007127651660653,-1.18949909210205,-2.552614071018514,0.17361588681441376,-1.871056581560282,-0.5079416026438182,1.9520122455342594,4.571424211774554,-45.05377150957646,0.6815574894582319,2,0.7950000762939453,1.6449995040893555,0.9449992179870605,-1.0,-1.5400009155273473,2,-0.06309484887472838,1.7027105048817957,28.75,1.7272821852566844,28.84000015258789,1.9999929357577813,28.65999984741211,-0.06309484887472838
10817,2023-02-09,28.059999465942386,28.559999465942386,27.979999542236328,28.440000534057614,3481000.0,-0.010927083684195926,-1.1481442235691508,1.3571525885558329,26.31580079549296,30.02713972860348,1.128651018357214,1.530580955757106,1.3548080775797366,-0.36065213830069,12.395996304923749,0.5799999237060582,-0.4375830269016383,-1.3625004768371554,-2.7511897337469335,0.02618878007262282,-2.0568451052920445,-0.6681558483822663,2.0994526452860462,6.666656070292406,-44.09554005727357,0.6943446284548899,2,0.9500007629394496,1.8000001907348597,1.2600007057189906,-0.6899986267089879,-0.7899990081787145,3,-0.06450461512443217,1.2222163353537308,28.3700008392334,1.7027105048817957,28.75,1.7272821852566844,28.84000015258789,-0.06450461512443217
10818,2023-02-10,28.65999984741211,28.68000030517578,28.020000457763672,28.11000061035156,2840900.0,0.02138276524908589,1.2372870397310316,-1.4473623450283957,39.87730958705341,30.218184997522037,0.4208424262635688,0.8098595195969409,0.7587645244143424,-0.9814225950321074,10.331442362738544,0.6599998474121094,-0.4625788082311928,-0.6595001220703125,-1.9447112812129852,0.6257110370723602,-1.3021057016416506,-0.016894542498974374,1.2815070069171135,73.11828839101865,18.383130057520276,0.6426055795713369,2,0.35000038146972656,1.1999998092651367,0.807499885559082,-1.1499996185302734,-1.879999160766598,4,-0.06629447413279843,-1.1481442235691508,28.059999465942386,1.2222163353537308,28.3700008392334,1.7027105048817957,28.75,-0.06629447413279843
10819,2023-02-13,28.809999465942386,28.86000061035156,28.57999992370605,28.63999938964844,3086900.0,0.005233762014266841,1.0740609922365618,0.30909147656732056,39.50617356628096,30.044889653978323,0.19054980460763105,0.5460925165757082,0.5984273635396029,-1.1443456811591624,8.820067861175755,0.2800006866455078,-0.5574654045681271,-0.41950044631957795,-1.569154429967515,0.7301535373283592,-0.9943274381435465,0.15532654550439062,0.9353566571775467,89.24727433817114,31.021237187922864,0.5748269918239678,2,0.20000076293944957,1.0500001907348597,0.657500267028805,-1.2199993133544957,-2.549999237060547,0,-0.06317250012363684,1.2372870397310316,28.65999984741211,-1.1481442235691508,28.059999465942386,1.2222163353537308,28.3700008392334,-0.06317250012363684
10820,2023-02-14,28.540000915527344,28.93000030517578,28.45000076293945,28.75,2960900.0,-0.009371695779939904,-1.4615399663523345,-1.2352881778096916,36.28572736467634,31.09349569496466,0.32896964882912627,0.6900130257211003,0.8621525342310221,-0.881467279399665,7.160983820022369,0.4799995422363317,-0.6153137024335535,-0.5869990348815932,-1.5809193386900056,0.4069212689268191,-1.0839591867857976,-0.09003888297738882,1.0288195495042274,58.94746563763618,3.617454046657805,0.4969601519042059,2,0.4699993133544922,1.3199987411499023,0.9274988174438477,-0.7700014114379883,-2.6300010681152344,1,-0.04555014375286537,1.0740609922365618,28.809999465942386,1.2372870397310316,28.65999984741211,-1.1481442235691508,28.059999465942386,-0.04555014375286537
10821,2023-02-15,28.68000030517578,28.790000915527344,28.35000038146973,28.420000076293945,3877900.0,0.0049053743923417326,-1.2000047683761508,-1.2381017257039055,35.54912912422907,32.21436948643344,0.048250576293796144,0.4942317429493386,0.720923417495591,-1.0270466375289509,6.865381399161031,0.44000053405761363,-0.6383516869568311,-0.39549970626831055,-1.3687519078323973,0.5777524952957762,-0.8821258070503539,0.09112639451373283,0.729938067576267,73.68423166035569,22.6132965825212,0.4866261007820426,2,-0.10000038146972656,1.1799993515014648,0.8824996948242188,-0.755000114440918,-1.8999996185302699,2,-0.051603888650211815,-1.4615399663523345,28.540000915527344,1.0740609922365618,28.809999465942386,1.2372870397310316,28.65999984741211,-0.051603888650211815
10822,2023-02-16,28.45000076293945,28.65999984741211,28.1299991607666,28.520000457763672,5584300.0,-0.008019509755542886,2.0285885558583105,-0.2692293584712017,33.79121958785518,33.666646622321906,0.14627090983476876,0.705259262689264,0.9502190679683622,-0.8003487119363726,7.403411676782731,0.5500011444091797,-0.6940166118010289,-0.5904993057250998,-1.6020633345351918,0.4210647230849922,-1.0962813201301458,-0.08471729132005379,0.8169437267610284,47.252788711847394,-0.32550720261034627,0.5057820144050457,2,0.004999160766605115,1.4099988937377965,1.1124992370605504,-0.40500068664550426,-1.4900016784667933,3,-0.056942031486470146,-1.2000047683761508,28.68000030517578,-1.4615399663523345,28.540000915527344,1.0740609922365618,28.809999465942386,-0.056942031486470146
10823,2023-02-17,28.809999465942386,29.13999938964844,28.31999969482422,28.43000030517578,7645300.0,0.012653732630892867,-1.7333305782759605,-5.428583106266805,41.623014820906455,35.521606177975514,-0.21256636439258259,0.3215812177803343,0.5865928563544287,-1.151210534773007,8.023067725932147,0.8199996948242223,-0.7107467606872859,-0.2050005912780719,-1.2126031602741776,0.8026019777180338,-0.7088018757761247,0.29880069321998093,-0.8299999237060582,67.3267476313947,20.463772223159545,0.5038012844980523,2,-0.25000000000000355,0.6850004196166957,1.412500381469723,-0.01999950408935902,-1.7199993133544957,4,-0.053453628487540206,2.0285885558583105,28.45000076293945,-1.2000047683761508,28.68000030517578,-1.4615399663523345,28.540000915527344,-0.053453628487540206
10824,2023-02-21,27.81999969482422,28.53000068664551,27.790000915527344,28.209999084472656,13507900.0,-0.034363061071503664,-2.28891017598591,-1.0263164499144104,30.901271743681676,35.3748314606184,0.6901021861014023,1.2579380065666825,1.5717025685698403,-0.15151074619310023,8.650752405627808,1.0199985504150426,-0.7334236193736103,-1.1200003623962402,-2.248110103060707,0.008109378268226664,-1.6840552327284755,-0.555945492064005,1.3199996948242223,2.2221343114039738,-40.0842702524907,0.5640548703322339,2,0.6450004577636719,1.4900007247924805,2.4025001525878906,0.9800004959106445,-0.2899990081787074,1,-0.037383142328797136,-1.7333305782759605,28.809999465942386,2.0285885558583105,28.45000076293945,-1.2000047683761508,28.68000030517578,-0.037383142328797136
10825,2023-02-22,27.709999084472656,28.18000030517578,27.61000061035156,28.01000022888184,9842500.0,-0.0039540119179809485,-1.2800074768351444,0.7692349074690025,30.041993741009293,34.876848925687256,0.7119317696262115,1.2940970234023723,1.672855049665955,-0.03634307725022268,9.619450615181805,0.5699996948242223,-0.6698317654368893,-1.1410009384155266,-2.363335428222463,0.08133355139140974,-1.752168183318993,-0.5298336935120602,1.4300003051757848,6.535853196370003,-30.361530696028492,0.6111672449034679,2,0.6650009155273438,1.5100011825561488,2.512500762939453,1.090001106262207,-0.15999984741210582,2,-0.05232763996745582,-2.28891017598591,27.81999969482422,-1.7333305782759605,28.809999465942386,2.0285885558583105,28.45000076293945,-0.05232763996745582
10826,2023-02-23,27.86000061035156,27.920000076293945,27.420000076293945,27.709999084472656,7867800.0,0.00541326347293003,2.703697424377287,-0.5000031789022437,33.68870759808205,35.696060792641596,0.5386205273946878,1.0697793465750074,1.5191121256184168,-0.15773915872097888,10.722702468626434,0.5,-0.6297926466885819,-0.9089994430542028,-2.1675183377177625,0.34951945160935693,-1.5382588903859826,-0.2797399957224229,1.2187988281250064,25.581436611127796,-10.297461312230954,0.6292594473317792,2,0.41999912261963246,1.1649990081787145,2.4849996566772496,0.9399995803833043,-0.0699996948242152,3,-0.06999284710047404,-1.2800074768351444,27.709999084472656,-2.28891017598591,27.81999969482422,-1.7333305782759605,28.809999465942386,-0.06999284710047404
10827,2023-02-24,27.690000534057614,27.809999465942386,27.40999984741211,27.76000022888184,5296300.0,-0.006101940867538236,3.705928552194442,-0.4666598850516835,38.256664522246,35.51598911877411,0.7270767100860667,1.1415788804371303,1.6671992879295452,0.04974852327658397,11.616919203670287,0.4500007629394496,-0.6394154190014696,-0.9794995307922392,-2.249368578217858,0.29036951663337973,-1.6144340545050468,-0.3445650070794315,1.2892709426879954,16.185015071365488,-21.12546626661138,0.6349345237128091,2,0.5849990844726598,1.034999847412113,2.654999732971195,1.1099996566772496,-0.1100006103515625,4,-0.03286384362083483,2.703697424377287,27.86000061035156,-1.2800074768351444,27.709999084472656,-2.28891017598591,27.81999969482422,-0.03286384362083483
10828,2023-02-27,27.54999923706055,28.15999984741211,27.51000022888184,27.70000076293945,5525700.0,-0.005056023629355533,-4.652181845322154,2.1428882833784275,34.22981824693687,34.92972741662477,0.774514557585011,1.1781672401293726,1.7867552378212181,0.21546724586767496,12.139940721031586,0.6499996185302699,-0.6383426308900084,-1.015500831604001,-2.2948179804380544,0.2638163172300523,-1.6551594060210277,-0.3758422571869744,1.3037305093383793,12.499936137928728,-24.897287732652146,0.6396585744170274,2,0.725000381469723,1.1750011444091761,2.7825007438659632,1.2500009536743129,0.0,0,-0.021415614117122006,3.705928552194442,27.690000534057614,2.703697424377287,27.86000061035156,-1.2800074768351444,27.709999084472656,-0.021415614117122006
10829,2023-02-28,27.06999969482422,27.68000030517578,27.059999465942386,27.53000068664551,5261600.0,-0.017422851380359816,-1.5833290285664565,3.06664208331231,31.2499946781562,34.370201562566976,1.0971118615085373,1.550200468385384,2.2377312263386955,0.7090738328358697,12.976875982395725,0.6200008392333949,-0.5966974614078566,-1.3765003204345696,-2.7487868012243055,-0.0042138396448336835,-2.0626435608294393,-0.6903570800396999,1.668231659655767,0.8928769096884985,-36.772090720794154,0.6861432403948682,2,1.029999732971195,1.4800004959106445,3.1750001907348633,2.015000343322754,1.3099994659423828,1,0.0007388421865219819,-4.652181845322154,27.54999923706055,3.705928552194442,27.690000534057614,2.703697424377287,27.86000061035156,0.0007388421865219819
10830,2023-03-01,26.68000030517578,26.989999771118164,26.57999992370605,26.809999465942386,6145700.0,-0.014407070337832506,-1.4848481345547755,0.28260626189499377,31.180393984332582,33.88478654702293,1.3360205969770718,1.802646962707204,2.595511090530856,1.119172825670276,14.491716523402681,0.4899997711181676,-0.6506943258964206,-1.620499706268312,-3.093677187915162,-0.14732222462146183,-2.357088447091737,-0.8839109654448869,1.8904078604504448,6.329138373321472,-34.05456523534802,0.7365887408234242,3,1.1799993515014648,1.630000114440918,3.564999580383301,2.424999237060547,1.8699989318847692,2,0.03185908439831753,-1.5833290285664565,27.06999969482422,-4.652181845322154,27.54999923706055,3.705928552194442,27.690000534057614,0.03185908439831753
10831,2023-03-02,27.1200008392334,27.18000030517578,26.57999992370605,26.68000030517578,5263900.0,0.016491773951451627,1.1428605488401051,-3.3846413427820137,39.82685233732829,34.55541240807549,0.7280222968917975,1.2295782889731264,2.1351543474308556,0.7128921975844911,15.69748859983704,0.6000003814697301,-0.7133962350179779,-1.0559991836547837,-2.483361714455956,0.37136334714638863,-1.7696804490553717,-0.3423179182541958,1.2115583373624084,34.17727478497072,-10.038845489850885,0.713681265400587,3,0.7399988174438477,1.1899995803833008,3.1249990463256836,2.0749988555908203,1.5199985504150426,3,0.015855397659320536,-1.4848481345547755,26.68000030517578,-1.5833290285664565,27.06999969482422,-4.652181845322154,27.54999923706055,0.015855397659320536
10832,2023-03-03,27.38999938964844,27.420000076293945,26.940000534057614,27.34000015258789,4726100.0,0.00995569845353561,7.727215980025034,0.11363449175723757,35.19811985982544,33.8415351901776,0.32614801648843894,0.8454066883534423,1.8481620054757606,0.49066094936924287,16.8645276197181,0.4799995422363317,-0.7401523606367313,-0.6860006332397433,-2.033238005834498,0.6612367393550116,-1.3596193195371207,-0.012381946942365829,0.7313726766005963,51.265791459182466,10.263363735172696,0.6736186862973768,3,0.1650009155273402,0.9200010299682582,2.672500610351559,1.8050003051757777,1.44000053405761,4,0.014603926060329675,1.1428605488401051,27.1200008392334,-1.4848481345547755,26.68000030517578,-1.5833290285664565,27.06999969482422,0.014603926060329675
10833,2023-03-06,27.479999542236328,27.559999465942386,27.35000038146973,27.38999938964844,5766000.0,0.0032858763999059626,-1.4706040750382507,1.8000305180435945,34.278951922613004,34.21683298783664,0.03089628448806181,0.6982719586172195,1.7402516243563468,0.44640262177952295,17.152893537525586,0.20999908447265625,-0.780102094035442,-0.5370004653930671,-1.8798976710004638,0.8058967402143296,-1.2084490681967637,0.13444813741062944,0.45640786690755064,81.81811876535637,44.98019145756116,0.6714486028036979,3,-0.09999942779541016,0.8300008773803711,2.5399999618530273,1.9149999618530273,1.1800003051757812,0,0.0036390241315698013,7.727215980025034,27.38999938964844,1.1428605488401051,27.1200008392334,-1.4848481345547755,26.68000030517578,0.0036390241315698013
10834,2023-03-07,26.8799991607666,27.54999923706055,26.790000915527344,27.5,3996000.0,-0.02183407538080684,1.1111084620132503,-6.888886534141754,31.79822424148378,34.41196971011158,0.5403598169616473,1.2057231752224027,2.307263356641325,1.0911959817300243,17.7002895708512,0.7599983215332067,-0.8144994427728456,-1.0390007972717292,-2.414683042613209,0.33668144806975064,-1.7268419199424692,-0.3511596746009893,0.8936393501247366,30.612181346121798,-3.287388033370423,0.6878411226707396,3,0.49000072479248047,1.4300012588500977,3.140000343322754,2.535000801086426,1.880001068115238,1,0.024925598854625974,-1.4706040750382507,27.479999542236328,7.727215980025034,27.38999938964844,1.1428605488401051,27.1200008392334,0.024925598854625974
10835,2023-03-08,27.0,27.13999938964844,26.76000022888184,26.93000030517578,7130900.0,0.004464317075148827,1.171433242506768,-0.11290258076226162,31.497797726978675,34.16853527998898,0.3453740227583424,0.99911992994857,2.162080454481341,1.0292757038514608,18.338955916260158,0.37999916076660156,-0.9177350431883653,-0.8314999580383287,-2.2072491429390517,0.5442492268623944,-1.519374550488692,-0.14362536558796535,0.6304018804291047,42.85717066107183,13.412177161252444,0.687874592450362,3,0.36999988555908203,1.3100004196166992,2.969999313354492,2.4149999618530273,1.5699996948242188,2,0.05111108002839271,1.1111084620132503,26.8799991607666,-1.4706040750382507,27.479999542236328,7.727215980025034,27.38999938964844,0.05111108002839271
10836,2023-03-09,26.57999992370605,27.020000457763672,26.459999084472656,26.82999992370605,5180700.0,-0.015555558381257328,-1.2857120614086637,-3.571444141689373,30.23255532619889,33.276967591539304,0.6310760892297473,1.347214149944481,2.539893159408603,1.4944863657302712,18.9760422982965,0.5600013732910156,-0.8954816229210358,-1.1619999885559125,-2.6206454753612043,0.29664549824937936,-1.8913227319585566,-0.43267724515326833,0.9699993133544993,10.909163419839874,-15.610618921218833,0.7293227434026459,3,0.7299995422363317,1.6700000762939489,3.1924996376037633,2.835000038146976,2.1399993896484375,3,0.07411585097852114,1.171433242506768,27.0,1.1111084620132503,26.8799991607666,-1.4706040750382507,27.479999542236328,0.07411585097852114
10837,2023-03-10,26.25,26.70000076293945,26.01000022888184,26.63999938964844,6167400.0,-0.012415347052417869,1.7058731132287261,1.5599975585937642,22.76597860118372,32.003207630900064,0.821746243904748,1.6175957624816135,2.81816559572729,1.8709513448588453,19.41820784655734,0.6900005340576101,-0.8696555016962755,-1.401499938964843,-2.995399938176064,0.1924000602463778,-2.1984499385704517,-0.6045499393592344,1.1473992156982469,15.483863822623645,-5.631458351023854,0.7969499996056101,3,0.5950002670288086,1.7750005722045898,3.5224995613098145,3.3050003051757812,2.239999771118164,4,0.0910475957961312,-1.2857120614086637,26.57999992370605,1.171433242506768,27.0,1.1111084620132503,26.8799991607666,0.0910475957961312
10838,2023-03-13,26.76000022888184,27.40999984741211,25.96999931335449,26.020000457763672,8740300.0,0.019428580147879515,-2.428564292250486,-1.897438280057897,37.44077393099293,32.69107199232637,0.2099817328830227,1.009722969132202,2.269357098216517,1.4046263420141898,19.641744328000453,1.4400005340576207,-0.8706957416408585,-0.7964997291564906,-2.3635725266980963,0.7705730683851151,-1.5800361279272934,-0.012963330385687755,-0.75,50.00006035913709,25.400400946938106,0.7835363987708022,3,0.00499916076659801,0.8149995803832972,3.077499866485592,2.7950000762939418,1.94000053405761,0,0.07735424802388757,1.7058731132287261,26.25,-1.2857120614086637,26.57999992370605,1.171433242506768,27.0,0.07735424802388757
10839,2023-03-14,26.989999771118164,27.20000076293945,26.690000534057614,27.01000022888184,5399600.0,0.008594900607963751,1.5499914169639393,-0.02702765398623567,41.70508097218479,33.86048165764328,-0.036385516606308954,0.6707734373029908,1.9953294391912024,1.2120992870924994,20.204599563865905,0.5100002288818359,-0.8936409477248475,-0.4755002021789565,-1.944384345565048,0.993383941207135,-1.2099422738720023,0.25894186951408926,-1.0200004577636754,70.83333885227995,42.13325276098669,0.7344420716930458,3,-0.22500038146972656,0.5649995803833008,2.640000820159912,2.765000343322754,1.610000610351566,1,0.061874771784214744,-2.428564292250486,26.76000022888184,1.7058731132287261,26.25,-1.2857120614086637,26.57999992370605,0.061874771784214744
10840,2023-03-15,27.239999771118164,27.57999992370605,26.739999771118164,26.81999969482422,9166400.0,0.009262689963692505,-1.8965526313193142,-20.999523173751754,43.018009407007995,34.215054665385466,-0.22193464524218953,0.33559300613393006,1.7174832823535908,1.0023639606993484,20.390132418703175,0.8400001525878871,-0.8843803353931037,-0.16050014495849751,-1.5416130367456873,1.2206127468286923,-0.8510565908520924,0.5300563009350974,-1.2700004577636754,78.88198610597769,47.73074520370942,0.6905564458935952,3,-0.4650001525878942,0.3149995803833008,2.390000820159912,2.635000228881836,1.4500007629394496,2,0.0558003109594476,1.5499914169639393,26.989999771118164,-2.428564292250486,26.76000022888184,1.7058731132287261,26.25,0.0558003109594476
10841,2023-03-16,27.20000076293945,27.290000915527344,26.71999931335449,27.09000015258789,9987700.0,-0.0014683923830691725,2.9310331219910273,0.2619061675469146,44.315547194493384,35.22810214701524,-0.18930131076258405,0.27302736205963285,1.7292419259836613,1.0882326581246708,20.454156451441072,0.5700016021728551,-0.8161142631822464,-0.12649917602539418,-1.370774879675114,1.1177765276243257,-0.7486370278502541,0.49563867579946574,-1.1656014251708982,76.3975766019353,41.562332450730906,0.6221378518248607,3,-0.4250011444091797,0.35499858856201527,2.4299998283386266,2.8549995422363317,1.4699993133544957,3,0.05036760637710791,-1.8965526313193142,27.239999771118164,1.5499914169639393,26.989999771118164,-2.428564292250486,26.76000022888184,0.05036760637710791
10842,2023-03-17,26.82999992370605,27.190000534057614,26.649999618530273,27.020000457763672,10608400.0,-0.013602971649086526,1.0377366638716388,-1.7272679983355022,42.070490411369754,36.09382864576599,0.10382853820195592,0.5432939300133377,2.0425870358041784,1.4912403116318558,20.249820979493506,0.5500011444091761,-0.7228543715475695,-0.4154999732971234,-1.5586344134743335,0.7276344668800867,-0.9870671933857267,0.15606724679147987,-0.733776562500001,53.416166728270454,15.104806416685449,0.5715672200886043,3,-0.05500030517578125,0.7249994277954137,2.7600007057189977,3.1850004196167028,1.8700008392333984,4,0.07044351080964772,2.9310331219910273,27.20000076293945,-1.8965526313193142,27.239999771118164,1.5499914169639393,26.989999771118164,0.07044351080964772
10843,2023-03-20,27.270000457763672,27.40999984741211,26.8700008392334,26.95000076293945,6249300.0,0.016399572691345732,-1.2499980131766126,-1.684204186116536,52.22223069932726,38.36316269663749,-0.4124684769059712,-0.018967465603818567,1.572119681348255,1.090812732537973,20.814848369925183,0.5799999237060582,-0.6951305684736404,0.1015005111694336,-0.7740689797183009,0.9770700020571681,-0.33628423427443366,0.5392852566133008,-1.1144260340576224,66.66673503039476,22.646379994051046,0.43778474544386786,3,-0.495000839233402,0.28499889373779297,2.164999485015869,2.589999198913574,1.0599994659423793,0,0.04473778118354099,1.0377366638716388,26.82999992370605,2.9310331219910273,27.20000076293945,-1.8965526313193142,27.239999771118164,0.04473778118354099
10844,2023-03-21,26.78000068664551,27.3799991607666,26.420000076293945,27.3799991607666,5933400.0,-0.017968454818219848,2.2000050862759557,-1.874997019764887,51.08696057800956,40.53973634675203,0.06912390914405009,0.41015199448726136,2.0021193510243265,1.6099543119485489,20.90241256012126,0.9599990844726562,-0.6799284127435925,-0.3364993095397928,-1.1717558462063664,0.49875722712678083,-0.7541275778730814,0.0811289587934958,-0.5674492429394604,31.034539457458298,-17.020122185126947,0.4176282683332875,3,-0.00500106811524148,0.7749986648559535,2.6549992561340297,3.0799989700317347,1.9899997711181605,1,0.07169529600689639,-1.2499980131766126,27.270000457763672,1.0377366638716388,26.82999992370605,2.9310331219910273,27.20000076293945,0.07169529600689639
10845,2023-03-22,26.26000022888184,26.8799991607666,26.239999771118164,26.70000076293945,4027200.0,-0.019417492323776653,-1.6666560703173738,0.7333360883994686,40.81195989025415,41.715225742758165,0.5287167256516447,0.8600474411328562,2.4480701890743326,2.1605200859714984,20.84957264085639,0.6399993896484375,-0.6845455189285197,-0.7839998245239208,-1.6533710297476247,0.08537138069978312,-1.2186854271357745,-0.34931422191206707,1.3199996948242116,1.7094407230321074,-46.11363015353348,0.4346856026118521,3,0.5149993896484304,1.2949991226196254,3.1749997138977015,3.5999994277954066,2.459999084472649,2,0.0891089159250753,2.2000050862759557,26.78000068664551,-1.2499980131766126,27.270000457763672,1.0377366638716388,26.82999992370605,0.0891089159250753
10846,2023-03-23,25.90999984741211,26.459999084472656,25.790000915527344,26.31999969482422,4820300.0,-0.013328270312990553,-1.0615400867406526,0.9318167040188804,34.45379329799661,43.01387182018182,0.864605422063029,1.1135610638449585,2.7184271730714684,2.5360077670708847,20.750629239760425,0.6699981689453125,-0.6354304325042861,-1.036500167846679,-1.9564606130750057,-0.11653972261835222,-1.4964803904608424,-0.5765199452325156,1.643200073242184,7.407346358256824,-38.32870089901822,0.45998022261416377,3,0.7750005722045898,1.5550003051757812,3.5250000953674316,3.9499998092651367,2.8600006103515625,3,0.10729450802845797,-1.6666560703173738,26.26000022888184,2.2000050862759557,26.78000068664551,-1.2499980131766126,27.270000457763672,0.10729450802845797
10847,2023-03-24,26.78000068664551,26.790000915527344,25.88999938964844,25.90999984741211,5873800.0,0.03357780178915348,1.0224723917045377,-2.1219540561412082,43.68232401705324,43.70737738529963,0.08682164549625426,0.18117891556536492,1.7569404845645593,1.6872316966803815,20.420628276876602,0.9000015258789027,-0.5729933859929446,-0.12099933624267223,-0.9736828176659387,0.7316841451805942,-0.5473410769543072,0.30534240446896277,0.7026712738037055,61.11113727503301,19.11556039851073,0.4263417407116335,3,-0.09500026702881215,0.6849994659423793,2.439999103546139,3.0799989700317347,1.7199993133544886,4,0.07057503141106825,-1.0615400867406526,25.90999984741211,-1.6666560703173738,26.26000022888184,2.2000050862759557,26.78000068664551,0.07057503141106825
10848,2023-03-27,26.959999084472656,27.170000076293945,26.8700008392334,26.8700008392334,6388900.0,0.006721373906345862,-5.666779696937586,0.10344615910779975,50.78124912688523,44.71584051359967,-0.06908888221909137,-0.04773452811784651,1.4882406257723702,1.5300395779273757,20.54192409589263,0.38999938964843395,-0.4594045404491389,0.08849906921386719,-0.7086609184074995,0.8856590568352338,-0.3100809245968179,0.4870790630245523,0.4549660341796873,73.58487170967003,28.90393240477404,0.3985799938106838,3,-0.27499866485595703,0.5050010681152344,2.197500705718994,2.90000057220459,1.5300006866455078,0,0.06454012379655194,1.0224723917045377,26.78000068664551,-1.0615400867406526,25.90999984741211,-1.6666560703173738,26.26000022888184,0.06454012379655194
10849,2023-03-28,27.09000015258789,27.40999984741211,26.85000038146973,27.020000457763672,4867500.0,0.0048219982392399,-1.7317057285609583,0.7777895517643318,50.87719428702728,45.58908327804627,-0.20496769118166114,-0.18568031138865138,1.2727660179962967,1.4225549019253343,19.942886973628482,0.5599994659423793,-0.2659445827617226,0.21750011444091655,-0.5807577787458449,1.015758007627678,-0.1816288321524624,0.6166290610342955,-1.2999992370605469,80.24691939445174,33.875621421757856,0.3991289465933804,3,-0.48999977111816406,0.07000064849853516,1.9374995231628418,2.7699995040893555,1.610000610351559,1,0.045773339392163326,-5.666779696937586,26.959999084472656,1.0224723917045377,26.78000068664551,-1.0615400867406526,25.90999984741211,0.045773339392163326
10850,2023-03-29,27.53000068664551,27.709999084472656,27.270000457763672,27.28000068664551,7405400.0,0.016242175399751257,-2.259243560943132,3.571444141689373,59.2233056453059,47.2455008836921,-0.6699588621881887,-0.5889306631844313,0.7512872828763548,1.0150431311334067,18.626907552877775,0.6199989318847656,-0.18385160796257338,0.615000629425051,-0.22928671593889405,1.459287974788996,0.19285695674307846,1.0371443021070235,-1.7075997924804724,90.62507450587721,38.12527767845501,0.42214367268197317,3,-0.7800006866455114,-0.5450000762939489,1.3574995994567836,2.2349996566772425,1.2199993133544886,2,0.04504176317437114,-1.7317057285609583,27.09000015258789,-5.666779696937586,26.959999084472656,1.0224723917045377,26.78000068664551,0.04504176317437114
10851,2023-03-30,27.54999923706055,27.78000068664551,27.46999931335449,27.63999938964844,4242000.0,0.0007264275305571832,-1.4800109863280408,-0.3600006103515625,63.429743761118,49.61875125588636,-0.7097241299368164,-0.6061402026540748,0.6767324173009293,1.0206345931265801,17.648483282430956,0.31000137329102273,-0.13519583676501412,0.6134992599487354,-0.27358395978564687,1.5005824796831178,0.16995765008154606,1.0570408698159248,-1.652094415283205,87.83061948420888,29.38249584167025,0.4435416098671903,3,-0.7649984359741246,-0.5749988555908239,1.2475008964538539,2.125000953674313,1.0400009155273402,3,0.042468243509787174,-2.259243560943132,27.53000068664551,-1.7317057285609583,27.09000015258789,-5.666779696937586,26.959999084472656,0.042468243509787174
10852,2023-03-31,27.790000915527344,27.79999923706055,27.46999931335449,27.60000038146973,4419700.0,0.008711494922436946,2.142898663929697,-2.111113465858478,61.26915017005443,50.6239645304116,-0.8931535715431984,-0.8586623267863729,0.4018916497099454,0.8011721162985737,17.08417103904508,0.3299999237060618,-0.10360603628380005,0.833500862121582,-0.1126999742048298,1.7797016984479939,0.3604004439583761,1.306601280284788,-1.7791703418579097,98.94754383393561,37.80195145218393,0.47310041816320564,3,-0.9950008392333984,-0.8150005340576172,0.8624987602233887,1.789999008178711,0.75,4,0.035264465993189775,-1.4800109863280408,27.54999923706055,-2.259243560943132,27.53000068664551,-1.7317057285609583,27.09000015258789,0.035264465993189775
10853,2023-04-03,27.57999992370605,27.79999923706055,27.309999465942386,27.670000076293945,6059600.0,-0.0075567105038832905,1.8000108991825046,-0.4736836821764066,56.483513811709976,51.223581556378306,-0.7091270488273658,-0.67541427127804,0.5684145669412182,1.0342124440227458,16.714408123092973,0.48999977111816406,-0.0812551571757858,0.6184998512268045,-0.3403214072712153,1.5773211097248243,0.1390892219777946,1.0979104804758144,-1.4260358569653278,76.84214964473004,16.222962001856665,0.47941062924900973,4,-0.7849998474121058,-0.6049995422363246,0.9200000762939489,1.9949998855590856,1.1800003051757884,0,0.033357508297277905,2.142898663929697,27.790000915527344,-1.4800109863280408,27.54999923706055,-2.259243560943132,27.53000068664551,0.033357508297277905
10854,2023-04-04,27.54999923706055,27.56999969482422,27.31999969482422,27.559999465942386,4549400.0,-0.001087769642077241,15.666285205675,0.11111346585851298,53.57966741683113,52.64221572599797,-0.6240401680864274,-0.6246725032980258,0.5536921446839465,1.0822024312119645,15.627144541375026,0.2600002288818324,-0.014933585705023233,0.5549991607666058,-0.43803980494927686,1.5480381264824885,0.058479677908664485,1.0515186436245472,-1.2643523566942392,52.83008003685181,-5.252655147536672,0.49651948285794084,4,-0.7549991607666051,-0.7549991607666051,0.9500007629394496,2.0250005722045863,0.8400001525878906,1,0.03411980254406388,1.8000108991825046,27.57999992370605,2.142898663929697,27.790000915527344,-1.4800109863280408,27.54999923706055,0.03411980254406388
10855,2023-04-05,28.3799991607666,28.38999938964844,27.59000015258789,27.649999618530273,5286300.0,0.03012703980730147,1.1333312988281143,-72.99828342551974,61.523411379335954,55.649951068369006,-1.2535136893204388,-1.4187241493591962,-0.3177887589646673,0.2819070517288864,14.830756371317827,0.8400001525878906,-0.01540534483816458,1.3159991264343276,0.14556709456162764,2.4864311583070275,0.7307831104979776,1.9012151423706776,-1.9732040918647513,99.07405281589989,41.51901218481643,0.5852160159363499,4,-1.2399997711181605,-1.289999008178711,-0.054999351501464844,1.0200004577636719,0.07000160217284801,2,0.0112756029469947,15.666285205675,27.54999923706055,1.8000108991825046,27.57999992370605,2.142898663929697,27.790000915527344,0.0112756029469947
10856,2023-04-06,28.54999923706055,28.6200008392334,28.25,28.51000022888184,4524900.0,0.005990136762546561,3.1110699034683154,0.054793196248007735,67.47965399482621,58.29409884367712,-1.1283007565359497,-1.5110414312773877,-0.5284720339989555,0.12613613423149062,13.749428366940503,0.37000083923339844,0.03548891081037553,1.387499237060549,0.06665655711385199,2.708341917007246,0.7270778970872023,2.0479205770338957,-1.9448837360840407,94.65637184814635,35.0668006676874,0.6604213399733481,4,-0.8149986267089879,-1.3449983596801793,-0.46499919891357777,0.610000610351559,-0.4099998474121094,3,0.007005280850579831,1.1333312988281143,28.3799991607666,15.666285205675,27.54999923706055,1.8000108991825046,27.57999992370605,0.007005280850579831
10857,2023-04-10,28.63999938964844,28.65999984741211,28.18000030517578,28.440000534057614,4155900.0,0.0031523697020301444,3.0,5.000095369796563,64.9890358840033,59.872741816690244,-1.0356202480295238,-1.4891581428543468,-0.6647512107541687,0.0561424268857067,12.086665830901726,0.4799995422363281,0.19886354042873577,1.3579994201660206,-0.04513345960034343,2.7611322999323846,0.6564329802828368,2.0595658600492044,-1.7930976480811047,98.51848502873057,38.17903385183297,0.7015664398831825,4,-0.8849992752075231,-1.4149990081787145,-0.5549993515014684,0.5200004577636683,-1.0699996948242223,0,-0.0017457834541233508,3.1110699034683154,28.54999923706055,1.1333312988281143,28.3799991607666,15.666285205675,27.54999923706055,-0.0017457834541233508
10858,2023-04-11,28.82999992370605,28.93000030517578,28.540000915527344,28.670000076293945,7556800.0,0.0066340970009337585,1.166659602424448,0.8000038147190475,74.00465088854659,62.44245921685905,-1.0420480656111373,-1.5980615444055282,-0.8981651864503064,-0.10759390113319611,11.783400748849104,0.3899993896484375,0.451635530321731,1.4444999694824183,-0.095239524143377,2.9842394631082136,0.6746302226695207,2.214369716295316,-1.7292644473204462,93.78879853667299,28.51384223015775,0.769869746812897,4,-0.7299995422363246,-1.4699993133544886,-0.8974995613098109,0.32999992370605824,-1.229999542236321,1,-0.010058931978707664,3.0,28.63999938964844,3.1110699034683154,28.54999923706055,1.1333312988281143,28.3799991607666,-0.010058931978707664
10859,2023-04-12,28.65999984741211,28.989999771118164,28.57999992370605,28.989999771118164,4931400.0,-0.00589663811112795,1.484848134554829,-2.062501490117586,80.6122096466008,64.81900410589182,-0.6994811016378613,-1.3666006850910009,-0.7686462845084279,0.08172130020000878,11.491336801281415,0.4099998474121129,0.6061916593808583,1.1909998893737779,-0.43702918603301555,2.8190289647805713,0.37698535167038116,2.0050144270771746,-1.266581998420076,76.42857045543411,2.984408949864047,0.814014537703397,4,-0.5100002288818359,-1.2699995040893555,-0.8149995803833008,0.5,-1.4400005340576207,2,0.003489196859809418,1.166659602424448,28.82999992370605,3.0,28.63999938964844,3.1110699034683154,28.54999923706055,0.003489196859809418
10860,2023-04-13,28.76000022888184,28.86000061035156,28.32999992370605,28.53000068664551,5796100.0,0.003489196859809418,1.465117723248427,-0.6969684709418259,88.82830190542383,67.6410661219258,-0.6779514707271055,-1.4196752245347959,-0.9136361371496484,-0.004732896466173031,11.653743049473892,0.5300006866455078,0.7150183292820316,1.2150002479553272,-0.5072072845224582,2.9372077804331127,0.3538964817164363,2.076104014194218,-1.0791976339071034,71.60497606393669,-9.77136096814813,0.8611037662388927,4,-0.610000610351566,-1.3699998855590856,-0.9200000762939489,0.3999996185302699,-1.7000007629394531,3,-0.01286511948153013,1.484848134554829,28.65999984741211,1.166659602424448,28.82999992370605,3.0,28.63999938964844,-0.01286511948153013
10861,2023-04-14,28.56999969482422,28.709999084472656,28.36000061035156,28.57999992370605,3860000.0,-0.006606416291569217,1.5925952089971087,-0.04347934254389512,79.93305788445313,69.71483364574789,-0.3666000057472054,-1.1823974242288742,-0.7720828690953212,0.20151893899901907,11.79815997761847,0.39999961853028054,0.8210920834210214,0.9564997673034661,-0.8161728701386295,2.7291724047455617,0.07016344858242007,1.842836086024512,-0.6535416081436658,48.14810454161202,-34.31312807568731,0.8863363187210471,4,-0.4200000762939453,-1.1799993515014648,-0.7299995422363281,0.5900001525878906,-1.5399990081787074,4,-0.004200172669463043,1.465117723248427,28.76000022888184,1.484848134554829,28.65999984741211,1.166659602424448,28.82999992370605,-0.004200172669463043
10862,2023-04-17,28.71999931335449,28.85000038146973,28.45000076293945,28.670000076293945,3684300.0,0.0052502492170989346,1.580631268073573,-4.999809269503614,79.72968532020533,72.29774159113626,-0.41438297341876407,-1.2475031998418906,-0.9626932406366322,0.062101645080499424,11.927083444527263,0.39999961853028054,0.8538957832493423,1.0119994163513155,-0.7861348844712488,2.81013371717388,0.11293226594003514,1.911066566762596,-0.610303723475166,59.09083027483134,-23.48141337844651,0.8990671504112817,4,-0.5649995803832972,-1.3299989700317347,-0.9399995803832972,0.3800001144409215,-1.9399986267089773,0,-0.02019498389877583,1.5925952089971087,28.56999969482422,1.465117723248427,28.76000022888184,1.484848134554829,28.65999984741211,-0.02019498389877583
10863,2023-04-18,28.489999771118164,28.709999084472656,28.35000038146973,28.61000061035156,4336500.0,-0.008008340798579927,1.2500074506320895,-2.400053406576738,72.87578623506624,74.44175479316237,-0.04662860031298166,-0.9712126183043601,-0.7532807042952712,0.2993777937265847,12.376784208188585,0.3699989318847585,0.8642303007610401,0.7209999084472649,-1.097233673683128,2.539233490577658,-0.1881168826179298,1.6301166995124596,-0.221849428615851,24.24240672774078,-56.20227887821151,0.9091167910651962,4,-0.19999980926513672,-1.0999994277954102,-1.0549993515014648,0.38500022888183594,-2.0499992370605504,1,-0.03229203522937896,1.580631268073573,28.71999931335449,1.5925952089971087,28.56999969482422,1.465117723248427,28.76000022888184,-0.03229203522937896
10864,2023-04-19,28.70000076293945,28.84000015258789,28.489999771118164,28.56999969482422,3213300.0,0.007371042243186521,-1.4137881139670097,-1.0833346578717342,70.6713521331611,75.4581926546985,-0.08531902985188466,-1.0856591206730961,-0.987655767239545,0.08964550273840999,12.29139928831569,0.35000038146972656,0.8838338019471195,0.8350008964538524,-0.9660337037345599,2.6360354966422648,-0.06551640364035549,1.7355181965480604,-0.35000038146971946,69.81138865596873,-8.959491347058815,0.9005173000942063,4,-0.11500072479247692,-1.3100004196166957,-1.5300011634826625,0.15499877929687855,-2.7000007629394496,2,-0.03832753840516123,1.2500074506320895,28.489999771118164,1.580631268073573,28.71999931335449,1.5925952089971087,28.56999969482422,-0.03832753840516123
10865,2023-04-20,28.60000038146973,28.75,28.43000030517578,28.75,3864300.0,-0.0034843337564942622,3.2666734483679414,-1.1538337392529165,68.0412222476391,75.52058912723325,0.05494883158372943,-0.8446699295529037,-0.9107925927901448,0.18342795717789429,11.917527336575526,0.31999969482421875,0.9511081303689295,0.6180005073547399,-1.042571279535366,2.278572294244846,-0.21228538609031133,1.448286400799791,0.38999938964843395,50.0,-26.483728431233914,0.8302858934450529,4,-0.015000343322757459,-1.2100000381469762,-1.440001010894779,0.254999160766598,-2.5900001525878906,3,-0.04825178495484772,-1.4137881139670097,28.70000076293945,1.2500074506320895,28.489999771118164,1.580631268073573,28.71999931335449,-0.04825178495484772
10866,2023-04-21,28.690000534057614,28.899999618530273,28.479999542236328,28.79999923706055,2440000.0,0.0031468584401206368,1.7096825797242339,0.7333265516321236,66.30431702852117,75.66673147662414,-0.014643611350390273,-0.7543991528084923,-1.0111107988868682,0.08575405764127098,11.05918047713261,0.4200000762939453,1.0502080300817198,0.5690006256103466,-0.8013454132969855,1.9393466645176787,-0.11617239384331768,1.2541736450640109,0.2887992477417036,61.81829531346362,-11.335477958065226,0.6851730194536658,4,-0.03000068664550426,-1.3000001907348597,-1.5250010490417445,0.1649990081787145,-2.600000381469723,4,-0.05681425715486721,3.2666734483679414,28.60000038146973,-1.4137881139670097,28.70000076293945,1.2500074506320895,28.489999771118164,-0.05681425715486721
10867,2023-04-24,28.670000076293945,28.770000457763672,28.489999771118164,28.770000457763672,3972000.0,-0.0006971229484616925,4.599992370634572,0.9091050961487855,71.2061996909658,75.35579245467072,0.011242215673554767,-0.6171882783492464,-0.9918797377975821,0.09996227730912466,10.765168479776792,0.2800006866455078,1.0391454494292702,0.4545001983642578,-0.7804553006794421,1.6894556974079578,-0.16297755115759216,1.0719779478861078,0.2978237159728998,58.18184340299184,-13.90617298188068,0.6174777495218496,4,-0.010000228881835938,-1.2799997329711914,-1.5050005912780762,0.1849994659423828,-2.4699993133544957,0,-0.05720262941347121,1.7096825797242339,28.690000534057614,3.2666734483679414,28.60000038146973,-1.4137881139670097,28.70000076293945,-0.05720262941347121
10868,2023-04-25,28.70000076293945,28.82999992370605,28.56999969482422,28.63999938964844,3760300.0,0.0010464139018371288,-1.599992370634537,-0.6000114440480703,72.37353998969903,74.44038471501497,-0.04373757723229943,-0.537717680988159,-1.041659838767437,0.06556237183152547,11.14191323650077,0.2600002288818324,0.9826916848943377,0.39750080108642294,-0.7028699713627873,1.4978715735356332,-0.15268458513818217,0.947686187311028,0.25706655958557434,57.446989834221995,-16.371591653377976,0.5501853862246054,4,-0.08500099182128551,-1.3100004196166957,-1.5350012779235804,0.15499877929687855,-2.6000003814697195,1,-0.06689895558376602,4.599992370634572,28.670000076293945,1.7096825797242339,28.690000534057614,3.2666734483679414,28.60000038146973,-0.06689895558376602
10869,2023-04-26,28.32999992370605,28.68000030517578,28.190000534057614,28.479999542236328,3007300.0,-0.012892014961587872,-1.2790771946789,-2.499936423167753,48.81518644067787,69.99448299670986,0.30679253907182513,-0.07384192966918945,-0.7009813404798173,0.42098421930320384,11.596478989519301,0.5100002288818359,0.930200706203852,-0.03450002670288299,-0.9753949773695219,0.9063949239637559,-0.5049475020362024,0.43594744863043644,0.6165260584719867,19.718249320338174,-48.80282356457313,0.4704474753333188,4,0.21500015258789418,-0.9399995803832972,-1.165000438690182,0.524999618530277,-1.8099994659423793,2,-0.06671370966248813,-1.599992370634537,28.70000076293945,4.599992370634572,28.670000076293945,1.7096825797242339,28.690000534057614,-0.06671370966248813
10870,2023-04-27,28.770000457763672,28.78000068664551,28.35000038146973,28.35000038146973,4373000.0,0.01553125786242715,-1.047620128882283,-2.800007629413844,54.62186490229264,67.18212822091425,-0.14711052861936835,-0.43867261034547056,-1.1570917420200537,-0.02751229678247924,12.50992648898293,0.45000076293946023,0.8281423687548788,0.3435005187988267,-0.5266183336426487,1.213619371240302,-0.0915589074219092,0.7785599450195626,0.14626450648954759,81.69023543697153,15.794532627215204,0.43505942622073757,4,-0.22500038146972656,-1.380000114440918,-1.6050009727478027,0.08499908447265625,-2.1400012969970703,3,-0.09628086248487278,-1.2790771946789,28.32999992370605,-1.599992370634537,28.70000076293945,4.599992370634572,28.670000076293945,-0.09628086248487278
10871,2023-04-28,28.71999931335449,28.8799991607666,28.57999992370605,28.729999542236328,3968800.0,-0.0017379611961629848,-1.0689673316101105,-0.023810064441132907,51.70939578770435,64.06876271730303,-0.08224306861569275,-0.31254823857121394,-1.1286269226066459,0.015372254600645618,13.433680693988585,0.2999992370605504,0.711146415048141,0.2349993705749469,-0.5390128387573832,1.009011579907277,-0.1520067340912199,0.6220054752411137,0.16721507369090816,76.81157016569048,14.421042642571528,0.38700610466616536,4,-0.17499923706054332,-1.3299989700317347,-1.5549998283386195,0.1350002288818395,-2.129999160766598,4,-0.09435930185459751,-1.047620128882283,28.770000457763672,-1.2790771946789,28.32999992370605,-1.599992370634537,28.70000076293945,-0.09435930185459751
10872,2023-05-01,28.770000457763672,29.040000915527344,28.63999938964844,28.71999931335449,5339700.0,0.0017409869639493092,-2.8095203494973746,-4.999999999998579,48.636379793608214,61.37549533491881,-0.13902570035540407,-0.3007873736340869,-1.1926126996174986,-0.03993025671387329,14.481030680911234,0.4000015258789027,0.5543198034074024,0.23600053787231445,-0.4742080995900402,0.9462091753346691,-0.11910378085886109,0.59110485660349,-0.5799999237060582,68.23525451873141,9.410891873984419,0.35510431873117726,5,-0.1549997329711914,-1.3050003051757812,-1.695000171661377,-0.005000114440917969,-1.7700004577636719,0,-0.09315259862822056,-1.0689673316101105,28.71999931335449,-1.047620128882283,28.770000457763672,-1.2790771946789,28.32999992370605,-0.09315259862822056
10873,2023-05-02,28.5,28.79999923706055,28.18000030517578,28.75,4532100.0,-0.009384791569956752,2.5428664850135725,-4.999885561700961,46.521752831574965,58.692206523631455,0.14811873481371762,0.04392309582934928,-0.9516282459773393,0.21963221237527364,15.302857395327237,0.6199989318847692,0.4656985533894229,-0.07999992370605469,-0.6314768805679876,0.4714770331558782,-0.3557384021370211,0.19573855472491175,0.5400009155273438,37.20924043221376,-18.5873973025846,0.27573847843096555,5,0.1100006103515625,-0.5549993515014648,-1.424999713897705,0.2650003433227539,-1.6599998474121094,1,-0.08070172761615968,-2.8095203494973746,28.770000457763672,-1.0689673316101105,28.71999931335449,-1.047620128882283,28.770000457763672,-0.08070172761615968
10874,2023-05-03,28.489999771118164,28.82999992370605,28.440000534057614,28.63999938964844,4270300.0,-0.00035088522392401345,-2.1200189210427047,0.599998474121108,43.891410915869656,56.00889415343485,0.13991076174971795,0.1348715203898827,-0.9394429373914761,0.2241398159352741,16.190442912536234,0.3899993896484375,0.36322268603856855,-0.1370001792907729,-0.4075244360240404,0.13352407744249462,-0.27226230765740667,-0.001738050924139145,0.5500011444091797,36.04642394563617,-17.017307765143208,0.13526212836663346,5,0.12000083923339844,-0.5449991226196289,-1.4149994850158691,0.27500057220458984,-1.6700000762939453,2,-0.08388906313966715,2.5428664850135725,28.5,-2.8095203494973746,28.770000457763672,-1.0689673316101105,28.71999931335449,-0.08388906313966715
10875,2023-05-04,28.70000076293945,28.86000061035156,28.34000015258789,28.709999084472656,5248900.0,0.007371042243186521,2.354826801205985,0.06665564640211766,52.914812781076385,54.52117145927433,-0.060808043925664634,-0.05262463935573791,-1.1412273770287875,0.008534211418190552,15.943502592296813,0.5200004577636683,0.30213022583108184,0.05700073242187287,-0.18872941538114674,0.3027308802248925,-0.06586434147963516,0.1798658063233809,0.32280014038086335,60.465126594630625,6.499542778104498,0.12286507390150961,5,-0.09000015258788707,-0.5450000762939418,-1.8200001716613734,-0.30000019073485973,-1.8900012969970632,3,-0.07595819676739624,-2.1200189210427047,28.489999771118164,2.5428664850135725,28.5,-2.8095203494973746,28.770000457763672,-0.07595819676739624
10876,2023-05-05,28.75,28.82999992370605,28.38999938964844,28.6200008392334,5717300.0,0.0017421336491780792,2.034496819978584,-13.002098435706941,50.70423922552946,52.24317585200361,-0.11331790829024513,-0.091566741717795,-1.187095396251582,-0.04507942869874526,15.379301973779352,0.4400005340576101,0.2387330146425768,0.09699993133544993,-0.14907260052132187,0.34307246319222173,-0.026036334592934196,0.22003619726383405,0.25594489135742293,66.27898724295169,12.426277655439321,0.12303626592838514,5,-0.1399993896484375,-0.5749998092651367,-1.8824996948242188,-0.4399995803833008,-1.8500003814697266,4,-0.07373915962550948,2.354826801205985,28.70000076293945,-2.1200189210427047,28.489999771118164,2.5428664850135725,28.5,-0.07373915962550948
10877,2023-05-08,28.59000015258789,28.93000030517578,28.540000915527344,28.68000030517578,4194200.0,-0.0055652120838994845,-3.105286405525328,-0.6923133353874144,52.42718536494585,50.02691422703104,0.03815272419497262,0.06798063080479011,-1.0192579173988143,0.10235535585484001,14.99691594319857,0.3899993896484375,0.18403865214634862,-0.06049995422363352,-0.30813955122908965,0.1871396427818226,-0.1843197527263598,0.06331984427909276,0.3994258470459009,54.666646321614586,-2.8104674096987736,0.1238197985027278,5,0.020000457763671875,-0.41499996185302734,-1.7099995613098145,-0.2799997329711914,-1.7299995422363317,0,-0.06995452918243394,2.034496819978584,28.75,2.354826801205985,28.70000076293945,-2.1200189210427047,28.489999771118164,-0.06995452918243394
10878,2023-05-09,28.540000915527344,28.670000076293945,28.3700008392334,28.489999771118164,5482100.0,-0.0017488365440256892,-1.0689673316101367,-0.5555673292925868,45.7894895347087,49.69072568192336,0.07048103177094234,0.1002813887734817,-0.9573270986524172,0.14112762003773582,14.093713102910577,0.2999992370605469,0.12824576772313634,-0.09599924087524414,-0.333122536938685,0.1411240551881967,-0.21456088890696634,0.02256240715647806,0.43323657021728934,33.89842562958653,-21.10892436244999,0.11856164803172076,5,0.06999969482421875,-0.36500072479248047,-1.6550006866455078,-0.3300008773803711,-1.5300006866455043,1,-0.05395938563861424,-3.105286405525328,28.59000015258789,2.034496819978584,28.75,2.354826801205985,28.70000076293945,-0.05395938563861424
10879,2023-05-10,28.76000022888184,28.920000076293945,28.520000457763672,28.739999771118164,4855700.0,0.007708455020924765,1.3529378765609397,0.4000000000000711,53.96038388614852,49.61722779124068,-0.09175752843898977,-0.11788610173607594,-1.1471182283411956,-0.09021073004537428,13.256866292256737,0.39999961853027344,0.06482695539905592,0.11900005340576669,-0.12438850416272729,0.36238861097426067,-0.002694225378480297,0.24069433219001368,0.19737251325141614,71.18643519865576,14.903512727674517,0.12169427878424774,5,-0.149999618530277,-0.5799999237060582,-1.8750000000000036,-0.8449993133544957,-1.7700004577636754,2,-0.06675939016042898,-1.0689673316101367,28.540000915527344,-3.105286405525328,28.59000015258789,2.034496819978584,28.75,-0.06675939016042898
10880,2023-05-11,28.38999938964844,28.729999542236328,28.26000022888184,28.70000076293945,4208700.0,-0.01286511948153013,1.5405441629808145,-15.499713904250182,43.47825005286679,48.70265604292539,0.24436959848762996,0.23502372416463757,-0.7380130506603741,0.26714243988500286,12.70293091784787,0.5,-0.016901029807989687,-0.23250074386596253,-0.4934204947922929,0.028419007060367818,-0.3629606193291295,-0.10204086840279558,0.5518259037456659,19.402857606477117,-34.68532401131421,0.1304598754631658,5,0.22000122070312145,-0.07499885559082387,-1.5949993133544957,-0.4749984741210973,-1.6899986267089915,3,-0.05530115282061876,1.3529378765609397,28.76000022888184,-1.0689673316101367,28.540000915527344,-3.105286405525328,28.59000015258789,-0.05530115282061876
10881,2023-05-12,28.45000076293945,28.65999984741211,28.18000030517578,28.54999923706055,5434700.0,0.0021134686361734545,2.0,0.322574293976527,45.2991717726152,48.33185515170394,0.15873380499977685,0.17451906896719294,-0.7715913200563023,0.19838636806467136,12.183377400004696,0.4799995422363281,0.003829499980316342,-0.16649942398071715,-0.4378141771500559,0.10481532918862158,-0.3021568005653883,-0.030842047396046013,0.47658803069029076,36.00006103515578,-16.844488933661843,0.13565737658466961,5,0.10499954223633168,0.15999984741211293,-1.3350009918212855,-0.5349998474121058,-1.5600013732910085,4,-0.0576450352554444,1.5405441629808145,28.38999938964844,1.3529378765609397,28.76000022888184,-1.0689673316101367,28.540000915527344,-0.0576450352554444
10882,2023-05-15,28.13999938964844,28.54999923706055,27.920000076293945,28.479999542236328,5341000.0,-0.010896357292715209,1.6249990065882822,3.4000534065763612,39.312977654957265,47.53088013207975,0.4134502481502942,0.46255585517625875,-0.44692849071481433,0.4980608403639515,11.62452447738099,0.6299991607666051,-0.033168593078961806,-0.44750080108642365,-0.7875244837501292,-0.10747711842271812,-0.6175126424182764,-0.2774889597545709,0.7716576342122217,21.999931335449574,-29.01233072461774,0.17001184133185343,5,0.28500080108642223,0.3400011062622035,-0.6699986457824743,-0.2249984741210973,-1.4200000762939524,0,-0.04406538017105688,2.0,28.45000076293945,1.5405441629808145,28.38999938964844,1.3529378765609397,28.76000022888184,-0.04406538017105688
10883,2023-05-16,27.56999969482422,28.21999931335449,27.56999969482422,28.15999984741211,4863900.0,-0.02025585313388112,-1.2033879675427417,1.735293787656112,36.524844520948754,46.71237275486632,0.9360967726614042,1.0119823600785978,0.12851008355070803,1.0535159277853339,11.491446427612324,0.6499996185302699,-0.07586657393158092,-0.9715004920959487,-1.539536335665133,-0.40346464852676434,-1.2555184138805409,-0.6874825703113565,1.3019910511337756,0.0,-52.699959467202355,0.2840179217845921,5,0.6800003051757812,0.7350006103515625,-0.07999944686889648,0.345001220703125,-1.1900005340576172,1,-0.02575259674761443,1.6249990065882822,28.13999938964844,2.0,28.45000076293945,1.5405441629808145,28.38999938964844,-0.02575259674761443
10884,2023-05-17,27.60000038146973,27.709999084472656,27.38999938964844,27.670000076293945,5414000.0,0.0010881641994049396,3.266727702754206,0.11864351986550976,25.726195592214665,43.691415289437245,0.8566601460139474,0.9437326891968603,0.12375178981566393,1.00516531450047,11.256894237526078,0.3199996948242152,-0.11834136628243286,-0.8864997863769482,-1.587394977446369,-0.18560459530752738,-1.2369473819116585,-0.5360521908422378,1.1938709014202367,15.6717140229964,-31.983054964423857,0.350447595534711,5,0.5599994659423793,0.6149997711181605,0.13000011444091442,0.31500053405761363,-1.0699996948242188,2,-0.021376816827292866,-1.2033879675427417,27.56999969482422,1.6249990065882822,28.13999938964844,2.0,28.45000076293945,-0.021376816827292866
10885,2023-05-18,27.21999931335449,27.3799991607666,27.06999969482422,27.32999992370605,6442300.0,-0.013768154451561876,1.9523887375112534,1.5714441416894531,22.62779210220033,40.57181005351179,1.1227101777568969,1.280709232915271,0.5212314711024568,1.3679332379789848,11.331049126467196,0.5300006866455114,-0.1486954453923488,-1.1975008010864308,-2.0953788605181707,-0.2996227416546908,-1.6464398308023007,-0.7485617713705608,1.461562218076157,9.433937366995211,-33.10618246224135,0.44893902971587046,5,0.7800006866455114,0.8350009918212926,0.550000667572025,0.6950016021728551,-0.5900001525878871,3,-0.008449652756731818,3.266727702754206,27.60000038146973,-1.2033879675427417,27.56999969482422,1.6249990065882822,28.13999938964844,-0.008449652756731818
10886,2023-05-19,27.059999465942386,27.540000915527344,27.059999465942386,27.36000061035156,4385100.0,-0.0058780254022123835,-2.199997456878243,2.7272679983353494,20.00002676976598,36.968792431825136,1.1373807410265222,1.383252306283584,0.7107510199414868,1.5038464118734574,11.00872734858954,0.4800014495849574,-0.18026899005455732,-1.2760005950927713,-2.348634849089354,-0.20336634109618856,-1.8123177220910627,-0.7396834680944799,1.460405881827615,0.0,-37.66683459124991,0.5363171269982911,5,0.9300003051757777,0.9900007247924769,0.7100005149841273,0.8550014495849574,-0.8599987030029368,4,-0.013303721733477158,1.9523887375112534,27.21999931335449,3.266727702754206,27.60000038146973,-1.2033879675427417,27.56999969482422,-0.013303721733477158
10887,2023-05-22,27.03000068664551,27.28000068664551,26.86000061035156,27.1200008392334,4581900.0,-0.0011086023610100693,1.048781622456479,0.299999364219543,21.839120778899087,34.30764034784629,1.0312716650241498,1.3534804370611262,0.7811680560277985,1.5069444773303609,10.783018406513566,0.4200000762939524,-0.2602700485749061,-1.2239994049072216,-2.4314049408729623,-0.01659386894148085,-1.827702172890092,-0.6202966369243512,1.3151559553051761,12.500017530795116,-24.182693321590595,0.603702767982871,5,0.8599996566772425,0.9200000762939418,0.7399992942810023,0.8850002288818324,-0.8500003814697301,0,-0.005179478114709757,-2.199997456878243,27.059999465942386,1.9523887375112534,27.21999931335449,3.266727702754206,27.60000038146973,-0.005179478114709757
10888,2023-05-23,26.78000068664551,27.25,26.739999771118164,26.989999771118164,4542600.0,-0.009248982376959924,-2.517231853937018,2.3333192048489484,20.000040154675844,30.5342688221271,1.123510059083518,1.5307457716414667,1.0530732807338943,1.732308711507045,10.506862805530305,0.5100002288818359,-0.35408780316857147,-1.3779994010925272,-2.7324556906458106,-0.02354311153924371,-2.055227545869169,-0.7007712563158854,1.357234110881297,4.123808643638568,-31.29108876389604,0.6772281447766426,5,0.9549989700317347,1.1099996566772425,0.9924993515014613,1.1350002288818324,-0.3200016021728551,1,-0.002240529191656959,1.048781622456479,27.03000068664551,-2.199997456878243,27.059999465942386,1.9523887375112534,27.21999931335449,-0.002240529191656959
10889,2023-05-24,26.440000534057614,26.899999618530273,26.3799991607666,26.78000068664551,4958700.0,-0.012696047194556193,-1.260857306343138,1.6190554041780811,12.080551517909626,27.0456356515763,1.2290584794447845,1.8149451238146668,1.4040647577346768,2.041933145055431,11.342323252438224,0.5200004577636719,-0.4601546502863272,-1.623499584198001,-3.176591907322514,-0.0704072610734876,-2.4000457457602558,-0.846953422635746,1.4736766592438109,5.172524355653905,-25.955301427645207,0.7765461615622566,5,1.0799989700317418,1.269999504089359,1.399999618530277,1.4750003814697301,0.22999954223633168,2,-0.0022693408501911483,-2.517231853937018,26.78000068664551,1.048781622456479,27.03000068664551,-2.199997456878243,27.059999465942386,-0.0022693408501911483
10890,2023-05-25,26.0,26.36000061035156,25.93000030517578,26.31999969482422,4913300.0,-0.016641472207644004,1.1499933243052713,0.9411751506243562,9.19884630970789,23.034488377919935,1.446499897994542,2.146854229874954,1.8421109085814074,2.4557165520991724,12.228706057090246,0.5100002288818324,-0.569953338547819,-1.9250000953674302,-3.6921089301427763,-0.15789126059208414,-2.8085545127551015,-1.041445677979759,1.6376151474451568,4.347805483684475,-21.411055365427405,0.8835544173876725,5,1.239999771118164,1.4850006103515625,1.9875001907348633,1.4850006103515625,0.7199993133544886,3,0.020384641794058078,-1.260857306343138,26.440000534057614,-2.517231853937018,26.78000068664551,1.048781622456479,27.03000068664551,0.020384641794058078
10891,2023-05-26,26.01000022888184,26.01000022888184,25.71999931335449,25.989999771118164,6114700.0,0.0003846241877629719,27.99942780849699,-0.06250149011755157,9.937928301531485,19.770594005317072,1.1778506665942814,2.027361765071287,1.8315216897436208,2.4196105054237655,13.05398369890058,0.29000091552735086,-0.7318410898928605,-1.779499912261958,-3.698967806805328,0.13996798228141216,-2.7392338595336447,-0.8197659649902711,1.2860919501094408,18.589785912531394,-3.367339445069554,0.959733947271685,5,0.9599990844726491,1.3699998855590785,1.9774999618530238,1.4549999237060511,0.5499992370605469,4,0.023836944499381785,1.1499933243052713,26.0,-1.260857306343138,26.440000534057614,-2.517231853937018,26.78000068664551,0.023836944499381785
10892,2023-05-30,26.09000015258789,26.36000061035156,26.0,26.03000068664551,5754500.0,0.003075737139641266,-4.99996821107838,2.9999046347503864,12.307724811583512,17.07980292649871,0.8677285868906068,1.830119561313719,1.7637782963494253,2.3020489169012883,13.287411894426032,0.36000061035155895,-0.8522326076955622,-1.5654999732971184,-3.5691017301230694,0.43810178352883256,-2.567300851710094,-0.5636990948841429,0.8908734532760327,24.1830505347432,3.5820717223122145,1.0018008784129748,5,0.6249990463256836,1.2899999618530273,1.934999942779541,1.375,0.11999893188476562,1,0.004216198149030959,27.99942780849699,26.01000022888184,1.1499933243052713,26.0,-1.260857306343138,26.440000534057614,0.004216198149030959
10893,2023-05-31,26.20000076293945,26.45000076293945,25.920000076293945,26.07999992370605,8913500.0,0.004216198149030959,-1.4090911061308407,2.0000317894269553,9.235743655190603,15.247530489051593,0.6067645568430926,1.622141958424681,1.6533804336162454,2.1657622976221553,14.552037458171995,0.5300006866455043,-0.995339756818634,-1.3404994010925328,-3.403164694420415,0.7221658922353491,-2.371832047756474,-0.3091667544285919,0.5286979844225854,40.67807842756914,25.382130841588953,1.0313326466639412,5,0.4299993515014684,1.1799993515014684,1.824999332427982,1.264999389648441,-0.24000167846679332,2,-0.0007633762282922563,-4.99996821107838,26.09000015258789,27.99942780849699,26.01000022888184,1.1499933243052713,26.0,-0.0007633762282922563
10894,2023-06-01,26.10000038146973,26.290000915527344,25.940000534057614,26.290000915527344,8393200.0,-0.0038168083418979037,2.684204186116586,-1.5833267106413118,10.104611589350313,13.856065987623813,0.5270374274540366,1.616803334218094,1.7676099330110233,2.227131975953842,15.823844039838985,0.3500003814697301,-1.1125386808417481,-1.3209998130798297,-3.4284891549521888,0.7864895287925293,-2.3747444840160092,-0.2672551421436502,0.4269584790907963,52.05483747070494,35.73845469373066,1.0537446709361793,6,0.5299997329711879,1.2799997329711879,1.9024996757507289,1.3649997711181605,0.1999988555908203,3,0.013793053553306178,-1.4090911061308407,26.20000076293945,-4.99996821107838,26.09000015258789,27.99942780849699,26.01000022888184,0.013793053553306178
10895,2023-06-02,26.520000457763672,26.57999992370605,25.95000076293945,26.020000457763672,6290800.0,0.016091956710932775,1.0322588584191361,-2.631571550469356,20.12386533542133,13.869825828252186,-0.0030169236946484546,1.0805073422960945,1.3837765195400813,1.7671981728798372,17.127236555367475,0.6299991607666016,-1.1763176712612697,-0.7919997215270982,-2.845777591144582,1.2617781480903858,-1.8188886563358402,0.2348892132816438,-0.8000011444091832,93.02332286510216,75.92525518123936,1.0268889348087424,6,-0.020000457763671875,0.8599996566772461,1.4474997520446777,0.9449996948242188,0.17000007629394176,4,0.005656094115426891,2.684204186116586,26.10000038146973,-1.4090911061308407,26.20000076293945,-4.99996821107838,26.09000015258789,0.005656094115426891
10896,2023-06-05,26.6299991607666,26.75,26.459999084472656,26.520000457763672,3939100.0,0.004147763993372244,-1.5217311982220305,0.21999740600585938,25.08251012059091,14.230202421773496,-0.20162912025650215,0.846964334896942,1.3232516368226435,1.6174999651071715,18.354795046112137,0.29000091552734375,-1.2228652943630216,-0.5760009765625007,-2.533877298187864,1.3818753450628627,-1.5549391373751824,0.402937184250181,-0.8927998352050821,85.54206623326186,66.21108661475795,0.9789381608126816,6,-0.14499950408935547,0.7500009536743164,1.337501049041748,0.8350009918212891,0.22000122070312855,0,0.0033796528510778856,1.0322588584191361,26.520000457763672,2.684204186116586,26.10000038146973,-1.4090911061308407,26.20000076293945,0.0033796528510778856
10897,2023-06-06,26.59000015258789,26.84000015258789,26.51000022888184,26.770000457763672,5706300.0,-0.0015020281426685322,1.0625014901175183,-1.6363857051204245,30.40000915527338,15.385754532951003,-0.2577086805721045,0.7688660126266029,1.3852326979064529,1.6071045487266247,19.342600987249774,0.32999992370605113,-1.228088061462259,-0.5159999847412102,-2.3782045905032305,1.34620462102081,-1.4471022876222186,0.41510231813979814,-0.8122888000488331,72.82608921000528,48.941053179644754,0.9311023028810096,6,-0.2800006866455078,0.7899999618530273,1.377500057220459,0.875,0.17000007629394887,1,-0.0011282695176135782,-1.5217311982220305,26.6299991607666,1.0322588584191361,26.520000457763672,2.684204186116586,26.10000038146973,-0.0011282695176135782
10898,2023-06-07,27.0,27.07999992370605,26.440000534057614,26.670000076293945,4412600.0,0.015419324748375596,1.6122436269224711,-1.8333298012122239,39.58332367517039,18.441618105979977,-0.7076352053375352,0.2504166153398444,0.9966295856124319,1.1498601623947131,20.58606235224415,0.6399993896484375,-1.2017072575946202,-0.029000091552735086,-1.764595007086438,1.7065948239809678,-0.8967975493195866,0.8387973662141164,-1.158551319458013,92.98245907563843,65.24706690515245,0.867797457766852,6,-0.6000003814697301,0.3249998092651367,1.0400004386901855,0.4650001525878906,-0.5499992370605504,2,-0.02925929316767939,1.0625014901175183,26.59000015258789,-1.5217311982220305,26.6299991607666,1.0322588584191361,26.520000457763672,-0.02925929316767939
10899,2023-06-08,26.84000015258789,26.86000061035156,26.53000068664551,26.70000076293945,4193300.0,-0.005925920274522545,2.666659602424514,0.4242406727740477,42.85715310069879,22.181429971645635,-0.5419167905011868,0.2732071376691181,1.1724171460869925,1.2629618093396715,21.34025658318909,0.46999931335448863,-1.1941274665599124,-0.09299993515014648,-1.626033777140922,1.440033906840629,-0.8595168561455324,0.6735169858452394,-0.8994673725927775,78.76106642810757,46.69847605435835,0.7665169209953875,6,-0.44000053405762074,0.4849996566772461,1.4375004768371582,0.625,-0.5200004577636719,3,-0.03278692485515444,1.6122436269224711,27.0,1.0625014901175183,26.59000015258789,-1.5217311982220305,26.6299991607666,-0.03278692485515444
10900,2023-06-09,26.81999969482422,26.90999984741211,26.68000030517578,26.85000038146973,3949000.0,-0.0007451735339033538,2.0666683620919852,-0.21429155313353493,45.23809704020185,26.103670942609007,-0.43959523295423253,0.17871942722232959,1.194113715788891,1.2357909954397854,22.600137728655067,0.22999954223632812,-1.155031116200874,-0.03450040817260813,-1.4056384513758893,1.336637635030673,-0.7200694297742487,0.6510686134290324,-0.7883095433322289,59.37492549412353,22.295925549358735,0.6855690216016406,6,-0.31999969482421875,0.505000114440918,1.45750093460083,0.6450004577636719,0.18000030517578125,4,-0.01938853332142354,2.666659602424514,26.84000015258789,1.6122436269224711,27.0,1.0625014901175183,26.59000015258789,-0.01938853332142354
10901,2023-06-12,26.809999465942386,26.959999084472656,26.6200008392334,26.85000038146973,3864900.0,-0.00037286461579499885,1.6153880012325201,1.3333333333331754,45.59997558593748,29.802809917537225,-0.3399282794916516,0.0627736492047255,1.2050841115391826,1.212134017678867,23.789894166434973,0.3399982452392578,-1.054524433479905,0.03749942779541371,-1.1097600548372561,1.1847589104280836,-0.5361303135209212,0.6111291691117486,-0.6944445326732733,57.81238824118557,16.89627016227152,0.5736297413163354,6,-0.30999946594238637,0.5150003433227504,1.5725011825561488,0.6050014495849574,0.5799999237060547,0,-0.004475902061736758,2.0666683620919852,26.81999969482422,2.666659602424514,26.84000015258789,1.6122436269224711,27.0,-0.004475902061736758
10902,2023-06-13,26.899999618530273,26.920000076293945,26.540000915527344,26.6200008392334,3881300.0,0.0033569621178926035,1.374997019764919,-6.999809269502194,52.56407957392763,34.61706946406356,-0.3385489457615414,-0.13163639607498467,1.1093827830211964,1.097599905092764,24.533501941145534,0.37999916076660156,-0.880846079425794,0.18949956893920827,-0.7643063494577156,1.1433054873361321,-0.28740339025925365,0.6664025281376702,-0.7072890860262042,71.87492549412353,25.21820241574735,0.4769029591984617,6,-0.38999938964844105,0.4250001907348633,1.4925007820129395,0.5150012969970703,0.9899997711181676,1,-0.0018587077237763872,1.6153880012325201,26.809999465942386,2.0666683620919852,26.81999969482422,2.666659602424514,26.84000015258789,-0.0018587077237763872
10903,2023-06-14,26.86000061035156,27.209999084472656,26.82999992370605,27.0,4011700.0,-0.0014869519979904267,-2.799977111903618,-0.5000000000000127,60.29412452187713,40.193682012122096,-0.21800949293183436,-0.15553013593656928,1.1498682728077618,1.109868870883485,24.375385510570098,0.3799991607666051,-0.7083978378195184,0.18500051498412873,-0.6831127519243587,1.0531137818926162,-0.249056118470115,0.6190571484383725,-0.5963069265513319,48.529514887170855,-3.2352757683467743,0.43405663345424383,6,-0.28000068664550426,0.4599990844726598,1.532499790191654,0.5550003051757848,0.9399986267089915,2,-0.003723022308167012,1.374997019764919,26.899999618530273,1.6153880012325201,26.809999465942386,2.0666683620919852,26.81999969482422,-0.003723022308167012
10904,2023-06-15,27.01000022888184,27.06999969482422,26.78000068664551,26.96999931335449,4539500.0,0.0055844979568790976,2.6249910592947128,-0.28572207084473017,78.85718084845527,46.71960595801476,-0.251833799536211,-0.3710198045485491,1.003075334523885,0.9327299295621891,23.92962541283424,0.2899990081787074,-0.5351890548972591,0.3645001411438038,-0.4058576173075892,1.1348578995951968,-0.020678738081894465,0.7496790203695021,-0.6516760050143695,70.14934295930271,11.874943976121727,0.3851788792256971,6,-0.18500041961670277,0.30999946594237926,1.3825001716613734,0.40500068664550426,0.9599990844726491,3,-0.02073304188067282,-2.799977111903618,26.86000061035156,1.374997019764919,26.899999618530273,1.6153880012325201,26.809999465942386,-0.02073304188067282
10905,2023-06-16,26.989999771118164,27.26000022888184,26.96999931335449,26.96999931335449,8313100.0,-0.0007404834355495549,-27.99942780849699,0.5,77.84092263743226,52.58165179321935,-0.17673872844979854,-0.38908227259651085,0.9993587082148281,0.9224848225824793,22.97834821358932,0.29000091552735086,-0.35264155121688034,0.35599966049194265,-0.38453759727553205,1.0965369182594173,-0.014268968391792924,0.7262682893756782,-0.546508061190174,62.499900658830335,-0.7615218241202157,0.3702686288837367,6,-0.1399993896484375,0.2349996566772461,1.4050006866455078,0.4250011444091797,1.0699996948242223,4,-0.02482401192944461,2.6249910592947128,27.01000022888184,-2.799977111903618,26.86000061035156,1.374997019764919,26.899999618530273,-0.02482401192944461
10906,2023-06-20,26.70000076293945,26.959999084472656,26.63999938964844,26.90999984741211,4522700.0,-0.010744683610151018,1.0645304193738696,-10.499713904251603,65.48226937994622,56.47968070707189,0.13883414353103163,-0.13432312717242567,1.2563013745664406,1.1800852018438128,22.478796873913023,0.350000381469723,-0.17495989310552673,0.08400058746337535,-0.6299622562169169,0.7979634311436676,-0.2729808343767708,0.4409820093035215,-0.15852803073699917,22.222222222221617,-44.08286798603625,0.35698142184014636,6,0.149999618530277,0.4899988174438512,1.7624998092651403,0.7150001525878942,0.7899990081787145,1,0.011235926160607423,-27.99942780849699,26.989999771118164,2.6249910592947128,27.01000022888184,-2.799977111903618,26.86000061035156,0.011235926160607423
10907,2023-06-21,26.88999938964844,26.95000076293945,26.290000915527344,26.57999992370605,3977300.0,0.007116053231456032,2.069750937035675,-1.4761943687556855,66.82927237743641,59.507008340657,-0.004620245607757312,-0.3534707073458421,1.0318712386951852,0.9555897700403087,21.87733261836369,0.6599998474121058,-0.03690348452158432,0.28099927902222177,-0.41847091193838537,0.9804694699828289,-0.06873581645808358,0.6307343745025271,0.37000083923339844,61.85555658242223,-7.37346362370851,0.349735095480304,6,-0.11499881744385121,0.24499988555907848,1.6925010681152308,0.5250015258789027,0.5699996948242152,2,0.01859427338598163,1.0645304193738696,26.70000076293945,-27.99942780849699,26.989999771118164,2.6249910592947128,27.01000022888184,0.01859427338598163
10908,2023-06-22,26.71999931335449,27.0,26.540000915527344,26.959999084472656,3744200.0,-0.006322055788494985,1.8749798835331073,-0.7741941438143284,64.62264999712067,61.92539688470388,0.1357616320139421,-0.19836662388601312,1.1586292647308731,1.0905526564198098,21.008231651892693,0.45999908447265625,0.06934796091397999,0.11399927139281729,-0.5828927342812911,0.8108912770669257,-0.2344467314442369,0.4624452742298715,0.5206009292602616,44.32976311499694,-25.953372705600636,0.3484460028370535,6,0.05500125885010121,0.25,1.7325010299682653,0.6950016021728551,0.8100013732910227,3,0.04378742913025424,2.069750937035675,26.88999938964844,1.0645304193738696,26.70000076293945,-27.99942780849699,26.989999771118164,0.04378742913025424
10909,2023-06-23,26.3799991607666,26.770000457763672,26.290000915527344,26.76000022888184,5277000.0,-0.012724556935821418,1.3999885559518588,1.5833392938034865,46.56858757696033,62.07322916656593,0.45108502645665993,0.14430656863261504,1.4560254272259314,1.3960568915083797,19.733567970045918,0.4799995422363281,0.14210565983618295,-0.2230008125305183,-0.923409456320698,0.47740783125966146,-0.5732051344256099,0.12720350936457336,0.8415890953064,9.278176180148188,-55.727251412918186,0.3502043218950905,6,0.3950014114379883,0.33500003814697266,1.897500991821289,1.0350017547607422,0.9500007629394496,4,0.05382866267887643,1.8749798835331073,26.71999931335449,2.069750937035675,26.88999938964844,1.0645304193738696,26.70000076293945,0.05382866267887643
10910,2023-06-26,26.53000068664551,26.6200008392334,26.209999084472656,26.51000022888184,5035100.0,0.005686183876078221,3.1000019073415026,-0.05263263564724139,47.59618823348182,62.29503057184863,0.28566145907938534,0.03799526907465278,1.2610607356987522,1.2096864241004397,17.876625861628153,0.4100017547607422,0.16557882902908005,-0.09949932098388459,-0.7415180395286782,0.5425193975609091,-0.4205086802562832,0.221510038288514,0.6729558226165757,40.5064849778366,-20.996480131446624,0.321009359272397,6,0.20499897003173473,0.0999994277954066,1.6574993133544886,0.8850002288818324,0.7999992370605398,0,0.05427812248168662,1.3999885559518588,26.3799991607666,1.8749798835331073,26.71999931335449,2.069750937035675,26.88999938964844,0.05427812248168662
10911,2023-06-27,26.6299991607666,26.670000076293945,26.479999542236328,26.540000915527344,3630800.0,0.003769260140706443,1.2352993975024964,4.499809269502194,50.93455736536018,62.11397254867447,0.17594756839906012,-0.013884745152275002,1.1224592660878798,1.0733715948796743,15.633019371677099,0.1900005340576172,0.18953896742466014,-0.03050079345702983,-0.6026423853503609,0.5416407984363012,-0.3165715894036971,0.25557000248963746,0.5332390515039087,53.16450500738795,-6.620874666335482,0.28607079594666607,6,0.10500049591064453,9.5367431640625e-07,1.397500991821289,0.7850017547607422,0.0,1,0.05369884905150779,3.1000019073415026,26.53000068664551,1.3999885559518588,26.3799991607666,1.8749798835331073,26.71999931335449,0.05369884905150779
10912,2023-06-28,26.20000076293945,26.6200008392334,26.1200008392334,26.6200008392334,3998800.0,-0.01614714274796747,1.3809519484471007,-4.666758503761828,31.481465129011312,58.91256594946716,0.554522967201315,0.44773264843347604,1.5032264634643582,1.4676973193012763,14.460477009310303,0.5099983215332031,0.19545875396009293,-0.4659992218017628,-1.0167648096062472,0.08476636600272158,-0.741382015704005,-0.1906164278995206,0.9251078842191482,9.090909090908687,-44.574591935961145,0.275382793902242,6,0.4899997711181676,0.2999992370605504,1.819999217987064,1.2150001525878942,-0.12000083923339844,2,0.04923660193183843,1.2352993975024964,26.6299991607666,3.1000019073415026,26.53000068664551,1.3999885559518588,26.3799991607666,0.04923660193183843
10913,2023-06-29,26.18000030517578,26.29999923706055,25.90999984741211,26.059999465942386,5390100.0,-0.0007633762282922563,1.1666710818414228,-0.2857162319880364,33.66334296451588,53.89102840680722,0.5229112357763306,0.49134964713970675,1.4801629801009355,1.463202657205379,13.579500467296645,0.38999938964844105,0.19893020975414188,-0.4849996566772461,-1.0393885365826243,0.06938922322813212,-0.7621940966299334,-0.20780521672455876,0.8848018735073033,31.39537978389312,-18.306877286856974,0.2771944399526884,6,0.4049997329711914,0.3099994659423828,1.7400002479553223,1.2350006103515625,-0.0699996948242223,3,0.04889223698915779,1.3809519484471007,26.20000076293945,1.2352993975024964,26.6299991607666,3.1000019073415026,26.53000068664551,0.04889223698915779
10914,2023-06-30,26.459999084472656,26.46999931335449,26.15999984741211,26.170000076293945,4617700.0,0.010695140413788273,1.0000000000000229,2.4166415004371693,42.10523233732714,49.920396151239984,0.1751042833104961,0.25265781138934784,1.152695989372674,1.1572141663534659,12.475531355010558,0.30999946594237926,0.17924679658702303,-0.2230008125305183,-0.7206202557659473,0.27461863070491077,-0.4718105341482328,0.02580890908719624,0.5124189077087493,72.36829887140208,22.902715838313114,0.24880972161771367,6,-0.0049991607666015625,0.030000686645507812,1.3525009155273438,0.9550018310546875,-0.35999870300292613,4,0.04043845953119307,1.1666710818414228,26.18000030517578,1.3809519484471007,26.20000076293945,1.2352993975024964,26.6299991607666,0.04043845953119307
10915,2023-07-03,26.670000076293945,26.690000534057614,26.29999923706055,26.3700008392334,2550000.0,0.007936545694913644,1.2941242468781267,1.0344836658050682,47.17742679767914,47.88652475321031,-0.09505866895534609,0.05741426030800412,0.89991212870952,0.9236178016364285,11.859547913014056,0.3900012969970632,0.1464601381212134,-0.02049980163574361,-0.5122623583162067,0.4712627550447195,-0.26638107997597515,0.22538147670448794,0.21742446430591755,97.43584100551463,47.000856204032885,0.24588127834023144,7,-0.21500015258789062,-0.18000030517578125,0.9449996948242188,0.7450008392333984,-0.4400005340576172,0,0.024746900844546893,1.0000000000000229,26.459999084472656,1.1666710818414228,26.18000030517578,1.3809519484471007,26.20000076293945,0.024746900844546893
10916,2023-07-05,26.71999931335449,26.979999542236328,26.479999542236328,26.53000068664551,4316500.0,0.0018747370422764753,-2.4482649759280206,0.6333303663390021,46.31146131357187,45.60676796833648,-0.15860141842176034,0.015287099908579904,0.8039275104158499,0.8561418930329445,11.37075798443444,0.5,0.06303364911484977,0.024999427795407314,-0.46607872790223226,0.5160775834930469,-0.22053965005341425,0.2705385056442289,-0.8099994659423793,75.70090625824405,26.82219034356089,0.24553907784882045,7,-0.26499938964843395,-0.22999954223632457,0.6425008773803746,0.6950016021728551,-0.6199989318847585,2,0.022829364746528524,1.2941242468781267,26.670000076293945,1.0000000000000229,26.459999084472656,1.1666710818414228,26.18000030517578,0.022829364746528524
10917,2023-07-06,26.559999465942386,26.6200008392334,26.35000038146973,26.520000457763672,3526600.0,-0.005988018395349903,2.374968707904637,0.21052261730281532,44.14059269469348,43.33098382362235,-0.05625010658134855,0.18226916578752395,0.9157794186238988,1.0025070890050785,11.165890025982602,0.3699989318847585,-0.026919831097824698,-0.13350038528442099,-0.6261098716086266,0.35910910103978466,-0.3798051284465238,0.11280435787768184,-0.628599624633793,60.747645225923165,11.336289185450127,0.2463047431621028,7,-0.11499977111816762,0.02500057220458629,0.6150002479553187,0.8200006484985316,-0.3799991607666051,3,0.0026355307316168197,-2.4482649759280206,26.71999931335449,1.2941242468781267,26.670000076293945,1.0000000000000229,26.459999084472656,0.0026355307316168197
10918,2023-07-07,26.209999084472656,26.46999931335449,26.18000030517578,26.43000030517578,4833600.0,-0.013177725470910895,-1.0714305177111463,-5.500166897143186,35.50720681560129,42.10194151680468,0.23892429834023687,0.49545215598366354,1.2116049599037275,1.3271188668922917,11.63055475612436,0.3799991607666051,-0.0859621574162368,-0.4440007209777832,-0.9592993225071531,0.0712978805515867,-0.7016500217424664,-0.18635142021310003,-0.25762724914550716,6.097470203481611,-39.00978036014275,0.25764930076468473,7,0.2350006103515625,0.3750009536743164,0.8375005722045898,1.1700010299682617,-0.18999862670898438,4,-0.004959907108261552,2.374968707904637,26.559999465942386,-2.4482649759280206,26.71999931335449,1.2941242468781267,26.670000076293945,-0.004959907108261552
10919,2023-07-10,25.959999084472656,26.34000015258789,25.809999465942386,26.13999938964844,4977500.0,-0.009538344476635485,-1.2083383003918196,0.8181786655569588,32.77588495674017,40.455241152722266,0.47280217009643266,0.7126840581936236,1.4153361878859485,1.5476237091704483,12.35032270091293,0.5300006866455043,-0.17608393933247157,-0.6500006675720229,-1.2428707357185687,-0.05713059942547716,-0.9464357016452958,-0.35356563349875003,1.0200004577636719,12.82047938025819,-28.843866636718317,0.29643503407327243,7,0.4350004196166992,0.5750007629394567,1.0450010299682617,1.4200010299682617,-0.4799995422363281,0,0.005778179166755937,-1.0714305177111463,26.209999084472656,2.374968707904637,26.559999465942386,-2.4482649759280206,26.71999931335449,0.005778179166755937
10920,2023-07-11,26.29999923706055,26.29999923706055,25.90999984741211,25.940000534057614,4405700.0,0.013097078758806946,1.1666710818414228,-1.9999894036366719,43.42102126068349,39.620403807758194,0.10811469985115352,0.34965638673041255,1.01787943041003,1.1841171495040186,13.22985515449751,0.38999938964844105,-0.2472973565801837,-0.28400049209594513,-0.8836637622758836,0.31566277808399335,-0.5838321271859144,0.015831142994024106,0.6566003036498991,41.8803195868391,-2.1506549199087956,0.29983163508997007,7,0.09500026702880504,0.2350006103515625,0.7050008773803675,1.0800008773803675,-0.9399986267089915,1,-0.007604519444585844,-1.2083383003918196,25.959999084472656,-1.0714305177111463,26.209999084472656,2.374968707904637,26.559999465942386,-0.007604519444585844
10921,2023-07-12,26.690000534057614,26.75,26.36000061035156,26.479999542236328,4335600.0,0.014828947084055244,1.363633210993288,0.583338190025569,46.91359768951765,41.33508520337001,-0.30450197221651365,-0.052486906578703696,0.5753806798921808,0.7704032511816941,13.620673018987905,0.4500007629394496,-0.23854382746835512,0.11200075149535849,-0.48050001129224995,0.7045015142829669,-0.18424962989844573,0.4082511328891627,0.24366700515747297,93.61708171766752,49.699307118272664,0.2962503813938035,7,-0.29500102996825817,-0.1550006866455007,0.24999952316284535,0.6899995803833043,-1.5400009155273402,2,-0.017234956261402257,1.1666710818414228,26.29999923706055,-1.2083383003918196,25.959999084472656,-1.0714305177111463,26.209999084472656,-0.017234956261402257
10922,2023-07-13,26.85000038146973,26.85000038146973,26.57999992370605,26.6299991607666,3952800.0,0.005994748752737866,1.4545359966708133,1.0476199126257146,52.01240072042292,43.37386939847079,-0.40521583149775253,-0.2281204871664464,0.36204827444900545,0.5910528956364907,13.772940708158027,0.270000457763679,-0.2388519987967186,0.2745005607605009,-0.3126776900020616,0.8616788115230634,-0.019088564620780346,0.5680896861417821,0.061193796279901846,100.0,53.81548752941092,0.2935891253812819,7,-0.45500087738037465,-0.3150005340576172,0.08249950408935192,0.5299997329711879,-1.5500011444091797,3,-0.027932960496998893,1.363633210993288,26.690000534057614,1.1666710818414228,26.29999923706055,-1.2083383003918196,25.959999084472656,-0.027932960496998893
10923,2023-07-14,26.76000022888184,26.86000061035156,26.54999923706055,26.729999542236328,4227200.0,-0.003351960942615251,1.6956471261413137,0.1363660008323069,56.3758578269792,44.959494452876584,-0.2506490095990692,-0.15388605733618377,0.4052747110097421,0.6552345905834329,14.692056051032207,0.3100013732910085,-0.2580054625752233,0.18950042724609872,-0.38911800239013417,0.7681188568823316,-0.0998087875720195,0.47880964206421694,0.129170054631647,90.47616452589784,37.98645319186627,0.28930921481811717,7,-0.365000724792484,-0.22500038146972656,0.0849995613098109,0.6199998855590785,-1.5400009155273509,4,-0.021674137471795252,1.4545359966708133,26.85000038146973,1.363633210993288,26.690000534057614,1.1666710818414228,26.29999923706055,-0.021674137471795252
10924,2023-07-17,26.45000076293945,26.82999992370605,26.420000076293945,26.71999931335449,4928600.0,-0.011584434353173467,-1.4848481345548394,-8.999745692668526,48.726114843132486,45.13157090237139,0.06457365496557088,0.11806163466747677,0.6642562539360277,0.9531583266127761,15.635828684629896,0.4099998474121058,-0.19907953825299884,-0.09249906539917419,-0.6346150049272303,0.44961687412888196,-0.36355703516320403,0.17855890436485566,0.41758610422261455,56.84215598485349,2.719468142753776,0.27105796976402863,7,-0.055001258850094104,0.08499908447266336,0.4124989509582555,0.9299993515014684,-1.1500015258788991,0,-0.016257099915788054,1.6956471261413137,26.76000022888184,1.4545359966708133,26.85000038146973,1.363633210993288,26.690000534057614,-0.016257099915788054
10925,2023-07-18,26.31999969482422,26.729999542236328,26.059999465942386,26.479999542236328,4745800.0,-0.004914974078087053,1.0303037308903744,0.5925952089970824,45.110418635938906,44.99812171596773,0.156124193921368,0.20584828604807726,0.7339069008065309,1.07196151585579,16.745025510837152,0.6700000762939418,-0.146495744979255,-0.18900012969970703,-0.6963733738118059,0.3183731144123918,-0.4426867517557582,0.06468649235634416,0.5400009155273402,32.49998211863199,-20.845690939564022,0.25368662205604947,7,0.015000343322753906,0.21500015258789418,0.5425000190734863,1.0600004196166992,-1.1100006103515625,1,-0.03191489978448114,-1.4848481345548394,26.45000076293945,1.6956471261413137,26.76000022888184,1.4545359966708133,26.85000038146973,-0.03191489978448114
10926,2023-07-19,27.0,27.0,26.35000038146973,26.3700008392334,7577800.0,0.025835878155785252,1.0634936012909324,-3.9374985098824595,61.69588849490209,46.94871013821312,-0.5363880616219632,-0.4748713570078351,-0.0013983290669230541,0.3822087206588911,17.484337602726967,0.6800003051757812,-0.11375626742448475,0.47600021362304545,-0.07131495175946512,1.023315379005556,0.2023426309317884,0.7496577963143025,-1.1900005340576136,100.0,39.360399524269106,0.2736575826912561,7,-0.5950002670288086,-0.4650001525878871,-0.08750009536743164,0.38000011444091797,-1.9599990844726562,2,-0.06074071813512749,1.0303037308903744,26.31999969482422,-1.4848481345548394,26.45000076293945,1.6956471261413137,26.76000022888184,-0.06074071813512749
10927,2023-07-20,27.38999938964844,27.420000076293945,26.85000038146973,27.11000061035156,6648100.0,0.0144444218388311,2.352937876560919,0.44444309887043554,65.96304475172269,50.33269213111551,-0.8898474747839558,-0.8701019535763201,-0.43815302171653414,-0.01265992428950824,17.223936878409617,0.5699996948242152,-0.09872587533236299,0.8409996032714879,0.18784844288452973,1.4941507636584461,0.5144240230780106,1.1675751834649652,-1.5561999130249013,97.79406814841435,32.07326772243799,0.3265755801934788,7,-0.774999618530277,-0.774999618530277,-0.4774994850158727,-0.009999275207523084,-2.119998931884769,3,-0.0817816656091177,1.0634936012909324,27.0,1.0303037308903744,26.31999969482422,-1.4848481345548394,26.45000076293945,-0.0817816656091177
10928,2023-07-21,27.88999938964844,27.940000534057614,27.40999984741211,27.5,6530700.0,0.01825483793873195,1.16326069863218,1.3928610354223208,67.8304182466101,54.22764027443439,-1.2588608298337327,-1.3470164492807903,-0.9784504026370406,-0.5124357160925719,17.416966956218538,0.5500011444091726,-0.07050679700731521,1.2824995994567914,0.3967082885444988,2.168290910369084,0.8396039440006469,1.7253952549129359,-1.992751889038086,97.34036617014795,31.119522727679367,0.44289565545614556,7,-0.9649991989135778,-1.014999389648441,-0.9724993705749547,-0.5099992752075231,-2.619998931884769,4,-0.09286483360588338,2.352937876560919,27.38999938964844,1.0634936012909324,27.0,1.0303037308903744,26.31999969482422,-0.09286483360588338
10929,2023-07-24,27.79999923706055,27.93000030517578,27.540000915527344,27.93000030517578,5753900.0,-0.00322696861088112,4.999941312831949,-0.3333365937634371,64.52440596406637,56.57246079703249,-0.9838734037656032,-1.2070657615247988,-0.9377166058112927,-0.4150682015209952,17.134851758861704,0.3899993896484375,-0.020882703669553138,1.1214994430542014,0.09588506447277467,2.147113821635628,0.6086922537634898,1.634306632344913,-1.780186554443361,92.55312673107044,29.02990315094923,0.5128071892907129,7,-0.7999992370605504,-0.9249992370605504,-0.8499994277954137,-0.41999912261963246,-2.5299987792968786,0,-0.09280575519824585,1.16326069863218,27.88999938964844,2.352937876560919,27.38999938964844,1.0634936012909324,27.0,-0.09280575519824585
10930,2023-07-25,27.96999931335449,28.040000915527344,27.71999931335449,27.79999923706055,4268300.0,0.006115110825877679,1.0645046175806692,-1.3076821502978184,65.58602660963967,58.64717512149049,-0.996907336888146,-1.3319427500464833,-1.1440953297978744,-0.5704104005107844,16.75627999383318,0.3200016021728551,0.09817466773680295,1.2194995880126918,0.04622775468148532,2.392771421343898,0.6328636713470885,1.806135504678295,-1.8349753596508727,95.85789467150141,32.475722014690525,0.5866359166656024,7,-0.9199991226196254,-1.0449991226196254,-0.8974995613098109,-0.5899991989135707,-2.7399997711181605,1,-0.0954594258791821,4.999941312831949,27.79999923706055,1.16326069863218,27.88999938964844,2.352937876560919,27.38999938964844,-0.0954594258791821
10931,2023-07-26,28.059999465942386,28.28000068664551,27.8700008392334,27.920000076293945,3992100.0,0.0032177388200695933,-2.41669580697463,0.823525451873183,69.03552119963435,60.53863295251398,-0.9746289395893442,-1.3800750375289788,-1.2721126888895462,-0.6521060735976256,16.64428724094993,0.4099998474121129,0.26586527924636627,1.2379997253418011,-0.07081383274084274,2.546813283424445,0.583592946300481,1.8924065043831213,-1.7725773552928707,84.61530253477243,20.03652739719284,0.6544067790413216,7,-0.8899993896484375,-1.0149993896484375,-1.022499561309818,-0.6799993515014684,-3.139999389648441,2,-0.10156808395270633,1.0645046175806692,27.96999931335449,4.999941312831949,27.79999923706055,1.16326069863218,27.88999938964844,-0.10156808395270633
10932,2023-07-27,27.489999771118164,28.07999992370605,27.45000076293945,27.96999931335449,5730900.0,-0.020313603195754038,-1.2500068119890724,-3.4285831062669176,65.38461714806562,61.53960621041248,-0.34005903327923903,-0.7467635972442679,-0.7375436794531538,-0.08134321798403477,15.534827065270207,0.6299991607666016,0.3683709517458986,0.6035000801086419,-0.7033928086006007,1.9103929688178845,-0.049946364245979424,1.2569465244632632,-1.0033198028690506,9.19538465923163,-60.18746875673502,0.6534464443546212,7,-0.3199996948242152,-0.4449996948242152,-0.4699997901916504,-0.1099996566772461,-2.7299995422363246,3,-0.08912327668204878,-2.41669580697463,28.059999465942386,1.0645046175806692,27.96999931335449,4.999941312831949,27.79999923706055,-0.08912327668204878
10933,2023-07-28,27.459999084472656,27.71999931335449,27.32999992370605,27.670000076293945,3600400.0,-0.0010913309165258012,1.5161294292096141,0.4375024835292374,69.03552119963433,63.79620691669046,-0.2238629101020848,-0.6492386140168307,-0.7256771875874719,-0.05218312114079282,13.932921227746931,0.3899993896484375,0.4368964015559911,0.5094994544982896,-0.7769230172813408,1.79592192627792,-0.13371178139152562,1.1527106903881048,-0.7939870443839041,13.684111196328526,-60.257088792283355,0.6432112358898148,7,-0.2899990081787074,-0.4149990081787074,-0.5049991607666016,-0.07999897003173828,-3.1699981689453125,4,-0.07975231972776453,-1.2500068119890724,27.489999771118164,-2.41669580697463,28.059999465942386,1.0645046175806692,27.96999931335449,-0.07975231972776453
10934,2023-07-31,27.53000068664551,27.60000038146973,27.35000038146973,27.57999992370605,4124200.0,0.0025492208487523094,4.555546136565492,0.23809048055872584,66.75749517056714,66.20143764276025,-0.1391933843350941,-0.6692827047616525,-0.8143406073887185,-0.11304649572351622,12.74695191685986,0.25,0.480378085443391,0.5260009765625036,-0.7635259626990383,1.8155279158240454,-0.11876249306826736,1.1707644461932745,-0.7025897819010822,21.05269498106766,-54.59169323693321,0.6447634696307716,7,-0.21500015258789062,-0.4850006103515625,-0.6575007438659703,-0.1500005722045934,-3.130001068115238,0,-0.08209226925221758,1.5161294292096141,27.459999084472656,-1.2500068119890724,27.489999771118164,-2.41669580697463,28.059999465942386,-0.08209226925221758
10935,2023-08-01,27.32999992370605,27.6299991607666,27.26000022888184,27.5,8866400.0,-0.007264829565967967,-1.3870939955331367,3.4000534065771926,59.19538465923159,65.92360388324131,0.24489592981584352,-0.43985265630929504,-0.6234600102184089,0.09310620197095432,12.042145873660964,0.3699989318847621,0.5152352347277223,0.29300022125243785,-0.9943159667602472,1.580316409265123,-0.3506578727539065,0.9366583152587822,-0.3573300407715152,6.862712098942033,-63.76086400983703,0.6436580940063427,8,0.2350006103515696,-0.28499984741210227,-0.5850000381469691,0.050000190734866834,-2.8099994659423793,1,-0.07537502640662419,4.555546136565492,27.53000068664551,1.5161294292096141,27.459999084472656,-1.2500068119890724,27.489999771118164,-0.07537502640662419
10936,2023-08-02,27.32999992370605,27.420000076293945,27.09000015258789,27.15999984741211,4649600.0,0.0,-1.1290354336764516,-0.9999999999999583,57.22890112705786,64.95314348050077,0.33148874907080383,-0.4129836605943602,-0.6276101515922399,0.10602679606424559,12.038055957497946,0.3299999237060547,0.6092334869253726,0.2625001907348583,-1.0220946823959345,1.547095063865651,-0.3797972458305381,0.9047976273002547,0.9500007629394602,24.2424067277401,-40.902791887421785,0.642297436565397,8,0.3550004959106481,-0.28499984741210227,-0.6475000381469691,0.050000190734866834,-2.579999923706051,2,-0.07683865303081039,-1.3870939955331367,27.32999992370605,4.555546136565492,27.53000068664551,1.5161294292096141,27.459999084472656,-0.07683865303081039
10937,2023-08-03,26.6299991607666,27.36000061035156,26.6200008392334,27.29999923706055,5704300.0,-0.02561290760678958,-1.1449370710172748,-3.941175150624479,48.346044124256075,62.78821302246144,1.0195643188782135,0.3083388854742388,0.060987931304794074,0.8202780130927572,12.08862105628921,0.7399997711181605,0.7205340037736647,-0.4410005569458022,-1.7201432941464354,0.838142180254831,-1.0805719255461206,0.19857081165451618,1.6262015151977565,0.9089395820473192,-58.51089067242322,0.6395713686003173,8,0.8200016021728516,0.4150009155273473,0.05250072479248047,0.7500009536743164,-1.5999984741210902,3,-0.06421326092236457,-1.1290354336764516,27.32999992370605,-1.3870939955331367,27.32999992370605,4.555546136565492,27.53000068664551,-0.06421326092236457
10938,2023-08-04,26.07999992370605,26.86000061035156,25.96999931335449,26.63999938964844,6182200.0,-0.02065337042409121,-1.2820525987602036,0.8358200032453452,45.56354323754063,60.68145049729192,1.4369223492630958,0.8939319053526695,0.6010178308488854,1.3733309094315622,12.161818075366847,0.8900012969970703,0.7039926666242415,-0.9844998359680197,-2.2832354711004754,0.314235799164436,-1.6338676535342458,-0.33513201840179363,2.1107527587890687,6.626543401377413,-50.9250399512001,0.6493678175662273,8,1.0450000762939489,0.9650001525878977,0.5150003433227575,1.3000001907348668,-1.0100002288818324,4,-0.05061348537905341,-1.1449370710172748,26.6299991607666,-1.1290354336764516,27.32999992370605,-1.3870939955331367,27.32999992370605,-0.05061348537905341
10939,2023-08-07,26.11000061035156,26.309999465942386,26.10000038146973,26.13999938964844,4788500.0,0.001150333080263577,-7.400091554132574,0.05356929983209705,47.42016089198227,58.66302097310777,1.2761899485844808,0.9230715068238986,0.5721517692363598,1.3429168990487277,11.580001563041828,0.22999954223633523,0.6306855729447243,-0.9619992256164593,-2.2353631541618384,0.3113647029289197,-1.5986811898891489,-0.3253172613437698,1.9475068699951237,8.43381384735233,-50.126721887446905,0.6366819642726896,8,1.014999389648441,0.9349994659423899,0.4274992942810094,1.269999504089359,-0.7399997711181605,0,-0.06970508051626234,-1.2820525987602036,26.07999992370605,-1.1449370710172748,26.6299991607666,-1.1290354336764516,27.32999992370605,-0.06970508051626234
10940,2023-08-08,26.10000038146973,26.15999984741211,25.76000022888184,26.09000015258789,4882600.0,-0.0003830037781716866,5.153880012324431,-0.3333545269583304,36.764724856822866,55.0773769350176,1.1097358540790374,0.9668931935694225,0.5973785156286162,1.348449670025321,11.129279800211522,0.3999996185302699,0.49750296346662637,-0.9619995117187479,-2.263715996873888,0.33971697343639207,-1.6128577542963178,-0.3111412691411779,1.8322566088574206,20.481938785593357,-31.48032976553661,0.6508582425775701,8,0.8199996948242152,0.9200000762939453,0.37249946594237926,1.2799997329711879,-0.42000007629394887,1,-0.06513412789627426,-7.400091554132574,26.11000061035156,-1.2820525987602036,26.07999992370605,-1.1449370710172748,26.6299991607666,-0.06513412789627426
10941,2023-08-09,26.229999542236328,26.520000457763672,26.09000015258789,26.11000061035156,4409700.0,0.0049808106845428135,-4.375008940705243,11.99961853900048,31.528683699960965,51.31560655189485,0.7742756912497271,0.8439338596394279,0.48410802519511975,1.2153323057287828,11.519538983494305,0.43000030517578125,0.3815778222884667,-0.8090003013610847,-2.1539302429416125,0.5359296402194431,-1.4814652721513468,-0.13653533057082257,1.5284769071751967,29.37495008112181,-16.096330440642106,0.6724649707902633,8,0.5100002288818359,0.7900009155273473,0.24250030517578125,1.1500005722045898,-0.5699996948242188,2,-0.06519249387401493,5.153880012324431,26.10000038146973,-7.400091554132574,26.11000061035156,-1.2820525987602036,26.07999992370605,-0.06519249387401493
10942,2023-08-10,26.10000038146973,26.54999923706055,25.979999542236328,26.35000038146973,4916500.0,-0.00495612516337518,-1.3265213972643073,-2.083351877165593,17.689576176478482,45.61050154932198,0.7670295928812187,0.9643043466641181,0.6270911324038799,1.3473335259968273,12.220722816119281,0.5699996948242223,0.22993182579795857,-0.9014994621276813,-2.308986793662754,0.5059878694073916,-1.6052431278952177,-0.19775579636014484,1.4985979702994214,30.909094061732382,-7.670578944813322,0.7037436657675357,8,0.5949993133544886,0.9200000762939453,0.37249946594237926,1.2799997329711879,-0.4300003051757848,3,-0.051724151790748296,-4.375008940705243,26.229999542236328,5.153880012324431,26.10000038146973,-7.400091554132574,26.11000061035156,-0.051724151790748296
10943,2023-08-11,26.18000030517578,26.21999931335449,26.04999923706055,26.190000534057614,2709100.0,0.003065131131678056,3.8572985639938593,0.04000091552732954,20.652215978040516,40.487692750152355,0.5435250290618718,0.8839446589614397,0.5577262710945234,1.2627956287840973,12.897644191130986,0.1700000762939382,0.04246430920862565,-0.7924995422363281,-2.2441459561362187,0.6591468716635625,-1.5183227491862716,-0.06667633528638461,1.2715101967623852,53.16463336608781,20.52772174587146,0.725823206949945,8,0.5149993896484375,0.8400001525878942,0.33499956130981445,1.1999998092651367,-0.6700000762939418,4,-0.04392664649063871,-1.3265213972643073,26.10000038146973,-4.375008940705243,26.229999542236328,5.153880012324431,26.10000038146973,-0.04392664649063871
10944,2023-08-14,26.020000457763672,26.149999618530273,25.8799991607666,26.10000038146973,4513100.0,-0.006111529623644696,2.0000317894268367,7.99980926950539,14.545499943473274,35.52659444840143,0.521664650679103,1.06466410405762,0.729945045053249,1.4251049401983416,13.429118826991349,0.3000011444091797,-0.10721498170893184,-0.9309993743896499,-2.4272805193816573,0.5652817706023576,-1.6791399468856518,-0.1828588018936479,1.2961892223299891,32.911462696800754,7.929889798513489,0.7481405724960035,8,0.5699996948242188,1.0000000000000036,0.49499940872192383,1.359999656677246,-0.35000038146972656,0,-0.03651040531231042,3.8572985639938593,26.18000030517578,-1.3265213972643073,26.10000038146973,-4.375008940705243,26.229999542236328,-0.03651040531231042
10945,2023-08-15,25.479999542236328,25.86000061035156,25.46999931335449,25.809999465942386,4008300.0,-0.020753301538325775,-1.2285764110276876,4.125002980234942,9.68753483143513,30.244220415554466,0.862328877217049,1.6216505272301198,1.262602027784098,1.9726016115270184,13.495482138854737,0.5500011444091832,-0.29538494777000324,-1.4290002822875962,-3.0424289736407637,0.18442840906557123,-2.235714627964178,-0.6222859366110143,1.7116949817603881,0.9259471841000985,-15.830251418109219,0.8067143456765831,8,0.9350004196166957,1.3950004577636719,0.9850001335144043,1.9000005722045898,-0.22999954223632812,1,-0.004317060634973391,2.0000317894268367,26.020000457763672,3.8572985639938593,26.18000030517578,-1.3265213972643073,26.10000038146973,-0.004317060634973391
10946,2023-08-16,25.36000061035156,25.60000038146973,25.34000015258789,25.54999923706055,5334600.0,-0.004709534303007135,-1.2608760552634943,0.5757535473803003,11.272769391999987,26.12496766752601,0.7526447384468398,1.6996258667664748,1.3701650833059418,2.105063117815437,14.304937055336032,0.2600002288818395,-0.4916992109224232,-1.4669992446899442,-3.2214888425985606,0.2874903532186721,-2.3442440436442524,-0.5897544457356361,1.6595243925809342,1.6529316443561524,-15.396251121753677,0.8772447989543082,8,0.7399997711181676,1.4499998092651403,1.1049990653991735,2.019999504089359,-0.23000144958495738,2,0.012618284192532858,-1.2285764110276876,25.479999542236328,2.0000317894268367,26.020000457763672,3.8572985639938593,26.18000030517578,0.012618284192532858
10947,2023-08-17,25.149999618530273,25.59000015258789,25.13999938964844,25.35000038146973,5741000.0,-0.008280796008166003,-3.0908933277848134,1.0526432027626431,10.580243658721457,22.237934380990545,0.8164929835611403,1.8268719624738345,1.5663230529303007,2.312540628245781,16.156920122559303,0.4500007629394496,-0.6586613817212026,-1.5650002479553216,-3.449345264811516,0.3193447689008728,-2.5071727563834187,-0.6228277395272244,1.6679824023608667,0.9259471840994528,-15.865276742708605,0.942172508428098,8,0.6949996948242223,1.5600004196167028,1.315000057220459,2.2300004959106445,-0.14999961853027344,3,0.020278339428127623,-1.2608760552634943,25.36000061035156,-1.2285764110276876,25.479999542236328,2.0000317894268367,26.020000457763672,0.020278339428127623
10948,2023-08-18,25.29999923706055,25.3799991607666,25.06999969482422,25.11000061035156,4634700.0,0.005964199634411083,-1.2962884471382754,-0.9499895096225558,12.956789368528163,18.408670878384537,0.6081702728391711,1.5524838349343177,1.3907204650142901,2.157990088719327,17.172765923876145,0.3099994659423828,-0.8289450860710943,-1.2855006217956522,-3.185765951714586,0.6147647081232819,-2.2356332867551174,-0.3353679568361869,1.2830652154566131,21.29625541519307,4.835713219679871,0.9501326649594662,8,0.5100002288818324,1.3750009536743129,1.165000438690182,2.0800008773803675,-1.0299987792968786,4,0.014624539541147508,-3.0908933277848134,25.149999618530273,-1.2608760552634943,25.36000061035156,-1.2285764110276876,25.479999542236328,0.014624539541147508
10949,2023-08-21,25.21999931335449,25.45000076293945,24.90999984741211,25.20000076293945,3761100.0,-0.003162052415751626,1.2499970197767467,0.10525628927660377,13.494791419173183,15.823122718645685,0.6131234748084431,1.5065266039832963,1.4488179979225748,2.2308519475381416,18.311975975856924,0.5400009155273402,-0.924695796129889,-1.2365005493164105,-3.1399076086501623,0.6669065100173412,-2.1882040789832864,-0.28479701964953463,1.120974777931803,32.63149652461256,14.33903953432445,0.9517035296668762,8,0.5100002288818395,1.37500095367432,1.2450003623962438,2.1600008010864293,-1.279998779296875,0,0.011498847082592523,-1.2962884471382754,25.29999923706055,-3.0908933277848134,25.149999618530273,-1.2608760552634943,25.36000061035156,0.011498847082592523
10950,2023-08-22,25.29999923706055,25.3700008392334,25.1200008392334,25.20000076293945,3328100.0,0.0031720827075398805,1.0833187634109513,5.000286123033259,15.82489636415609,14.078257459111809,0.4556230708072775,1.2819679895938485,1.3480384828492973,2.1370811335886657,19.317973902490078,0.25,-0.9699337154840535,-1.0230006217956493,-2.852548777038521,0.8065475334472225,-1.937774699417087,-0.10822654417421163,0.7833994903283887,56.52160692615824,37.37148150001457,0.9147740776214363,8,0.4300003051757777,1.2950010299682582,1.165000438690182,2.0250005722045863,-1.9200000762939489,1,0.014624539541147508,1.2499970197767467,25.21999931335449,-1.2962884471382754,25.29999923706055,-3.0908933277848134,25.149999618530273,0.014624539541147508
10951,2023-08-23,25.209999084472656,25.440000534057614,25.09000015258789,25.399999618530273,3320700.0,-0.00355731839137996,1.5925727081994498,-1.9000343327991325,19.91523608705606,14.325553004731539,0.4310498859011176,1.2095183211237313,1.4161071908635492,2.2123279248101255,19.893062658186064,0.350000381469723,-1.0349078267254121,-0.9705007553100593,-2.669720305494767,0.7287187948746485,-1.8201105304024132,-0.12089098021770539,0.662187844520453,44.11751506243759,21.72394098529259,0.8496097750923534,8,0.35500049591064453,1.3850011825561523,1.2250008583068848,2.1150007247924805,-1.6499996185302699,2,0.0015867083292351314,1.0833187634109513,25.29999923706055,1.2499970197767467,25.21999931335449,-1.2962884471382754,25.29999923706055,0.0015867083292351314
10952,2023-08-24,25.040000915527344,25.60000038146973,25.03000068664551,25.239999771118164,3586400.0,-0.006743283423997326,-4.1818315805902335,1.052622596998444,23.737367412620827,14.668347608573795,0.48598074253466805,1.2506807041096017,1.558844924963772,2.3626022797976205,21.277347473179447,0.5699996948242188,-1.066389458784208,-1.0179989814758308,-2.672385281121187,0.6363873181695254,-1.8451921312985071,-0.19080583165315446,0.6589923387811858,18.840719926802,-5.3181251802114815,0.8271931498226772,8,0.48999881744384766,1.5549993515014648,1.4299988746643066,2.284998893737793,-2.4900016784667933,3,0.0035941789915610034,1.5925727081994498,25.209999084472656,1.0833187634109513,25.29999923706055,1.2499970197767467,25.21999931335449,0.0035941789915610034
10953,2023-08-25,25.270000457763672,25.3700008392334,25.059999465942386,25.059999465942386,3950400.0,0.009185284897242463,-1.952380087374386,-1.0500109673173763,30.733910438463525,16.46705988579493,0.12664047257938194,0.8940373790064093,1.3049849964146745,2.117369236734632,22.986881876093186,0.3299999237060547,-1.0917793549543084,-0.6784995079040534,-2.228797158814338,0.8717981430062309,-1.4536483333591974,0.09664931755109052,0.32999992370605824,52.17396111776045,24.950897880405776,0.7751488254551423,8,0.11499977111816406,1.3249998092651367,1.3449993133544922,2.054999351501465,-2.2900009155273438,4,-0.010684624173828206,-4.1818315805902335,25.040000915527344,1.5925727081994498,25.209999084472656,1.0833187634109513,25.29999923706055,-0.010684624173828206
10954,2023-08-28,25.270000457763672,25.479999542236328,25.18000030517578,25.270000457763672,3606500.0,0.0,-2.333319204848896,0.0,30.875544847820578,18.821283220948875,0.010130208867593637,0.7547384281350844,1.275796984757104,2.102460107824303,24.669032542145665,0.2999992370605469,-1.0734101061497157,-0.5654994964599602,-1.9511473844839955,0.820148391564075,-1.2583234404719796,0.12732444755205918,-0.3600006103515625,42.10524554617062,13.449932245256878,0.6928239440120183,8,-0.015000343322753906,1.3249998092651367,1.6299996376037598,2.054999351501465,-2.3600006103515625,0,-0.039572615033046876,-1.952380087374386,25.270000457763672,-4.1818315805902335,25.040000915527344,1.5925727081994498,25.209999084472656,-0.039572615033046876
10955,2023-08-29,25.270000457763672,25.440000534057614,25.149999618530273,25.270000457763672,3593200.0,0.0,-1.4166573948978485,0.0,26.470577235574893,20.509928536901644,-0.025469159580381984,0.6245146453665598,1.2466519527076017,2.0741468862712367,26.65816355792241,0.2900009155273402,-1.076332806602231,-0.4624995231628404,-1.6759482805447519,0.7509492342190711,-1.0692239018537961,0.14422485552811537,-0.34860061645507656,42.10524554617062,12.981598308065326,0.6067243786909557,8,-0.015000343322753906,1.3249998092651367,1.6674995422363281,2.049999237060547,-2.3100013732910156,1,-0.05263157497480153,-2.333319204848896,25.270000457763672,-1.952380087374386,25.270000457763672,-4.1818315805902335,25.040000915527344,-0.05263157497480153
10956,2023-08-30,25.229999542236328,25.40999984741211,25.1200008392334,25.25,3045500.0,-0.001582940831132973,-1.416679912261182,-100.0,27.692273081621963,22.41126513944614,-0.006535447997176647,0.5260953476341541,1.2657910797717875,2.082600118954872,28.77999158357114,0.28999900817871094,-1.0527332105123364,-0.3975004196166978,-1.3680320705396554,0.5730312313062598,-0.8827662450781766,0.08776540584478099,-0.2974277069091791,35.08753731043559,5.934045433429539,0.4852658254614781,8,0.025000572204589844,1.3650007247924805,1.7575006484985352,2.0900001525878906,-1.7899990081787145,2,-0.073325422712463,-1.4166573948978485,25.270000457763672,-2.333319204848896,25.270000457763672,-1.952380087374386,25.270000457763672,-0.073325422712463
10957,2023-08-31,24.920000076293945,25.35000038146973,24.90999984741211,25.31999969482422,4397400.0,-0.012286939023658183,-1.095240257764514,19.999523173755485,21.100890942449936,23.316165314326337,0.2988330737982743,0.7393229006751341,1.5447712507497648,2.3574919461536332,30.23772281586472,0.44000053405762074,-0.9585228083310398,-0.6219999313354485,-1.5191911163420642,0.27519125367116715,-1.0705955238387546,-0.17340433883214246,0.5599994659423828,1.754427058933758,-23.35545537765718,0.44859559250330705,8,0.33500003814697266,1.5749998092651367,2.1875000000000036,2.304999351501465,-1.1700000762939453,3,-0.054574663169656645,-1.416679912261182,25.229999542236328,-1.4166573948978485,25.270000457763672,-2.333319204848896,25.270000457763672,-0.054574663169656645
10958,2023-09-01,24.76000022888184,25.1299991607666,24.53000068664551,25.1200008392334,6259100.0,-0.006420539603621878,2.1579095307888263,0.9000023841880559,21.100890942449965,24.16128748357931,0.4181518000145523,0.8383435373352306,1.6767334893718875,2.478063577047731,30.97053040694165,0.5999984741210902,-0.8859151982853213,-0.7159997940063434,-1.6403467203563729,0.20834713234368607,-1.17817325718136,-0.2538263308313269,0.7085993194580027,24.210507295115466,0.08385890251134498,0.46217346317501506,9,0.30500030517578125,1.3649997711181605,2.3474998474121094,2.4299993515014613,-0.8999996185302805,4,-0.0892569051450729,-1.095240257764514,24.920000076293945,-1.416679912261182,25.229999542236328,-1.4166573948978485,25.270000457763672,-0.0892569051450729
10959,2023-09-05,24.290000915527344,24.75,24.18000030517578,24.70000076293945,6810600.0,-0.018982201494742057,1.23530027750144,1.138886534141484,21.80093758531133,24.82529206370767,0.8295988474980227,1.2279601116168202,2.123616584188362,2.9082157842651526,31.904506475293694,0.5799999237060582,-0.7965402232720677,-1.0949991226196296,-2.1104066461499684,-0.07959159908929081,-1.6027028843847972,-0.587295360854462,1.1410546783447266,8.730205584897458,-17.573933526648197,0.5077037617651685,9,0.5999994277954102,1.6149988174438477,2.817499160766605,2.844998359680176,-0.1800003051757848,1,-0.053931713623510014,2.1579095307888263,24.76000022888184,-1.095240257764514,24.920000076293945,-1.416679912261182,25.229999542236328,-0.053931713623510014
10960,2023-09-06,24.399999618530273,24.51000022888184,24.20000076293945,24.40999984741211,5339800.0,0.004528559030749779,1.9523619222350066,0.024390811228240147,27.14279615950211,25.628354293979456,0.6464954292353582,1.0372519270737683,1.9864675134804912,2.757008355562121,32.423258288999335,0.3099994659423899,-0.7198208415600327,-0.9000003814697273,-1.9475036074909795,0.14750284455152496,-1.4237519944803552,-0.3762487684590994,0.9559926580200191,17.886129693552537,-11.059671968287034,0.5237516130106261,9,0.49000072479248047,1.505000114440918,2.7800006866455114,2.6000003814697266,-0.75,2,-0.06106556534478802,1.23530027750144,24.290000915527344,2.1579095307888263,24.76000022888184,-1.095240257764514,24.920000076293945,-0.06106556534478802
10961,2023-09-07,24.520000457763672,24.729999542236328,24.229999542236328,24.34000015258789,5386100.0,0.00491806725858579,-1.4999904632932155,-17.999618539004388,34.32835112737807,26.805130262285815,0.46748648511906765,0.8248649608443088,1.8369272020926246,2.5991119973169674,33.544821807904334,0.5,-0.6411745985710908,-0.6944995880126967,-1.7007217654642446,0.3117225894388511,-1.1976106767384707,-0.1913884992869228,0.7654323005041483,29.05984020658043,-3.288583083468044,0.5031110887257746,9,0.3099994659423828,1.2799997329711914,2.784999847412113,2.479999542236328,-0.6300010681152308,3,-0.0636215882613117,1.9523619222350066,24.399999618530273,1.23530027750144,24.290000915527344,2.1579095307888263,24.76000022888184,-0.0636215882613117
10962,2023-09-08,24.75,24.790000915527344,24.5,24.559999465942386,5274700.0,0.009380079035174127,1.1481361128575365,1.055556732929239,36.842100459954764,27.48381804245151,0.21459075899935343,0.5149424494782409,1.593314016974002,2.329774583175663,34.49767188306853,0.29000091552734375,-0.567348755497882,-0.39700002670288015,-1.331690403908393,0.5376903505026327,-0.8643452153056366,0.07034516189987627,0.46910681108229824,60.00004015475643,25.169083156113807,0.46734518860275626,9,0.07999992370605469,1.0200004577636719,2.6150002479553223,2.25,-0.5699996948242188,4,-0.05292927135120751,-1.4999904632932155,24.520000457763672,1.9523619222350066,24.399999618530273,1.23530027750144,24.290000915527344,-0.05292927135120751
10963,2023-09-11,25.03000068664551,25.1299991607666,24.71999931335449,24.71999931335449,5022400.0,0.011313159056384192,-1.6451485879529555,1.6315815891181726,45.85155311681169,29.1478189612283,-0.11514254024825377,0.15217112860633009,1.3033174092423572,2.0153372860103254,35.13085992307116,0.4099998474121129,-0.5173309585946484,-0.05949935913085724,-0.8582211399532831,0.7392224216915686,-0.45886024954207016,0.3398615312803557,0.12675973408239471,89.47383214910302,52.118910241114165,0.39936089041121253,9,-0.22000026702881215,0.4899997711181605,2.217499732971188,1.9699993133544886,-0.8200016021728551,0,-0.05113865966965159,1.1481361128575365,24.75,-1.4999904632932155,24.520000457763672,1.9523619222350066,24.399999618530273,-0.05113865966965159
10964,2023-09-12,25.06999969482422,25.190000534057614,24.8799991607666,25.03000068664551,4858500.0,0.0015980426320982843,1.2142900933917653,0.12902848704853045,44.88889039593227,31.194298201268012,-0.20841188814490152,0.039369760334231785,1.2445545991534956,1.9374315352533245,35.48123885606025,0.3100013732910121,-0.4761884114298738,0.02799968719482493,-0.6400244960280403,0.6960238704176902,-0.30601240441660593,0.3620117788062558,-0.8899993896484375,87.87870030536887,50.76099817180636,0.33401209161143264,9,-0.27499961853027344,0.2950000762939453,2.015000343322754,1.9300003051757812,-1.0,1,-0.04826482246517405,-1.6451485879529555,25.03000068664551,1.1481361128575365,24.75,-1.4999904632932155,24.520000457763672,-0.04826482246517405
10965,2023-09-13,25.3700008392334,25.40999984741211,25.020000457763672,25.1299991607666,5037100.0,0.011966539611530713,1.4374985098824595,6.000190739593304,53.252071917980814,34.03427584975232,-0.5506421339642458,-0.28384776649893695,0.9221188279900652,1.6024800245110349,35.06644356138054,0.3899993896484375,-0.4570033814291179,0.33350076675414897,-0.3210144716184402,0.9880160051267382,0.006243147567854379,0.6607583859404436,-1.169800529479982,96.61025442084505,57.88382940974911,0.3272576191862952,9,-0.5750007629394531,-0.005001068115234375,1.7149991989135742,1.6299991607666016,-1.5500011444091797,2,-0.04966496599138126,1.2142900933917653,25.06999969482422,-1.6451485879529555,25.03000068664551,1.1481361128575365,24.75,-0.04966496599138126
10966,2023-09-14,25.68000030517578,25.71999931335449,25.459999084472656,25.51000022888184,3772700.0,0.012219135029076789,1.080017700330386,0.7083286974489242,62.30768779325503,38.612808833175116,-0.8829475051197484,-0.5993747110635468,0.5912125313084857,1.2575409551635914,34.18519507608352,0.3499984741210902,-0.43101474204569357,0.6275002479553216,-0.07425295476162219,1.3292534506722653,0.2766236465968497,0.9783768493137934,-1.4314080139160161,96.7213909269566,53.18775465096047,0.35087660135847154,9,-0.7300004959106445,-0.3150005340576172,1.2899999618530273,1.3199996948242188,-1.9200000762939418,3,-0.07904987003588015,1.4374985098824595,25.3700008392334,1.2142900933917653,25.06999969482422,-1.6451485879529555,25.03000068664551,-0.07904987003588015
10967,2023-09-15,25.65999984741211,25.790000915527344,25.56999969482422,25.60000038146973,7311400.0,-0.0007788340158095819,-2.6666613685130733,0.35293787656092623,58.158985130657406,42.73037485408705,-0.8347187925066883,-0.56834670630451,0.5948007601630536,1.2424501443650655,32.94762839144689,0.220001220703125,-0.39694897668587714,0.5819997787475586,-0.16994061883316647,1.3339401763282837,0.20602957995719606,0.9579699775379211,-1.3231231348266626,87.85038565818584,43.53386481450283,0.375970198790362,9,-0.6749992370605469,-0.2950000762939453,1.2200002670288086,1.3400001525878906,-1.9799995422363281,4,-0.06897897382264317,1.080017700330386,25.68000030517578,1.4374985098824595,25.3700008392334,1.2142900933917653,25.06999969482422,-0.06897897382264317
10968,2023-09-18,25.670000076293945,25.729999542236328,25.399999618530273,25.690000534057614,3880800.0,0.00038972053551455943,5.600099183642328,-0.3333439298089061,58.33332671059397,46.78952920134068,-0.7845662141371967,-0.5788859151902273,0.5794494059811051,1.1965815188494915,31.694478176255224,0.3299999237060547,-0.364496902624456,0.5734999656677253,-0.2185730724854622,1.3655730038209128,0.17746344659113333,0.9695364847443173,-1.2168734274731463,86.8131200181093,40.4729516368713,0.39603651907659365,9,-0.6749992370605469,-0.4700002670288086,1.1875,1.3299999237060547,-1.5300006866455043,0,-0.058044400728076706,-2.6666613685130733,25.65999984741211,1.080017700330386,25.68000030517578,1.4374985098824595,25.3700008392334,-0.058044400728076706
10969,2023-09-19,25.51000022888184,25.8700008392334,25.5,25.71999931335449,3484300.0,-0.006232950796126624,-2.2174050055562007,10.4997139042548,54.6874965075397,49.85005146223374,-0.4842324386445931,-0.41744877529465185,0.7401880675501751,1.3253262937011918,30.05443559798746,0.37000083923339844,-0.2859040638137955,0.3990000724792502,-0.4129603663517294,1.2109605113102297,-0.006980146936239606,0.80498029189474,-0.9499236387245169,57.647006024975454,10.326203357469304,0.40598021941548895,9,-0.4600000381469762,-0.34500026702881215,1.3474998474121058,1.510000228881836,-1.130001068115238,1,-0.05096045208723099,5.600099183642328,25.670000076293945,-2.6666613685130733,25.65999984741211,1.080017700330386,25.68000030517578,-0.05096045208723099
10970,2023-09-20,25.670000076293945,25.899999618530273,25.46999931335449,25.6299991607666,3257100.0,0.006272044138633914,-1.3888865341414551,-0.19048138056313088,58.20897009517535,52.50345356976677,-0.49744974907135386,-0.5779390567880078,0.5718405811556693,1.1276589034009845,28.351218482386585,0.4300003051757848,-0.18572150802953402,0.5404998779296868,-0.3057294128188417,1.3867291686782153,0.11738523255542077,0.9636145233039528,-0.9789310612290159,54.000091552734375,4.9198711204928145,0.4231146453742643,9,-0.4700002670288086,-0.630000114440918,1.135000228881836,1.3500003814697301,-0.9300003051757812,2,-0.06232958226390173,-2.2174050055562007,25.51000022888184,5.600099183642328,25.670000076293945,-2.6666613685130733,25.65999984741211,-0.06232958226390173
10971,2023-09-21,25.25,25.68000030517578,25.25,25.57999992370605,4871400.0,-0.016361514415491274,-1.6060630581163482,-8.249809269502105,55.913979229718024,54.62255121085158,0.04133755614550694,-0.16315352461833044,0.9658676396119361,1.5079651242266046,26.952724451547105,0.43000030517578125,-0.05580901517095782,0.118499755859375,-0.7287191231287515,0.9657186348475015,-0.3051096836346865,0.5421091953534365,-0.4138593125192287,0.0,-52.791869945440894,0.4236094394940626,9,0.05999946594238281,-0.21000003814697266,1.3949999809265137,1.625,-0.9699993133544886,3,-0.056633675452506194,-1.3888865341414551,25.670000076293945,-2.2174050055562007,25.51000022888184,5.600099183642328,25.670000076293945,-0.056633675452506194
10972,2023-09-22,25.1299991607666,25.420000076293945,25.01000022888184,25.15999984741211,3309500.0,-0.004752508484491047,-2.0370522121831316,0.09091119267115666,56.727253306995685,55.83096234309425,0.24687100628162995,-0.038013508871809876,1.0528074709514215,1.5863729533960935,26.146284186456747,0.4099998474121058,0.059056477479561664,-0.006000995635986328,-0.852128935351999,0.8401269440800263,-0.42906496549399264,0.41706297422202,-0.16619540155988943,13.483035300975189,-41.15103100181909,0.42306396985800604,9,0.26000022888183594,-0.08999919891357422,1.3250012397766113,1.6800012588500977,-0.7399997711181605,4,-0.054516473443565805,-1.6060630581163482,25.25,-1.3888865341414551,25.670000076293945,-2.2174050055562007,25.51000022888184,-0.054516473443565805
10973,2023-09-25,25.0,25.059999465942386,24.81999969482422,24.96999931335449,3179700.0,-0.005173066657700454,2.200005086275852,-1.0000000000001183,64.73027239472785,58.03556034296042,0.41590376045792965,0.074542592050868,1.1504547936724165,1.6779120423319895,25.429876171101252,0.3099994659423828,0.1502967746951107,-0.12250013351440359,-0.9682416989518003,0.7232414319229932,-0.5453709162331037,0.30037064920429657,0.8999996185302734,16.666696101061227,-41.96564521118968,0.42287078271869843,9,0.3599996566772461,0.039999961853027344,1.277499675750736,1.7100000381469762,-0.43000030517578125,0,-0.052799987792968794,-2.0370522121831316,25.1299991607666,-1.6060630581163482,25.25,-1.3888865341414551,25.670000076293945,-0.052799987792968794
10974,2023-09-26,24.270000457763672,24.90999984741211,24.15999984741211,24.8700008392334,4767500.0,-0.029199981689453147,1.205887550313451,-19.999554962169416,47.854799813419795,57.43586344245364,1.1404164622996156,0.7650056251204163,1.8489465529090374,2.3649758219083807,25.40320678398015,0.8400001525878906,0.20765889477199195,-0.802499675750731,-1.7261735336814503,0.12117418217998832,-1.2643366047160924,-0.34066274678536956,1.608399162292482,6.321874989723336,-55.090785201009105,0.4618369289653601,9,0.7599992752075195,0.7599992752075195,1.9724993705749512,2.4049997329711914,0.4300003051757777,1,-0.005356450995601225,2.200005086275852,25.0,-2.0370522121831316,25.1299991607666,-1.6060630581163482,25.25,-0.005356450995601225
10975,2023-09-27,23.940000534057614,24.34000015258789,23.940000534057614,24.18000030517578,4435800.0,-0.013597029974529495,-2.333333333333264,0.3999993642175325,41.0493832611307,55.07382960555094,1.3926957691765587,1.0437711111214263,2.1471454076157137,2.6463320400860333,25.42895451390669,0.399999618530277,0.2151577987523865,-1.0659996032714893,-2.113068454876359,-0.018930751666619727,-1.5895340290739242,-0.5424651774690545,1.869663095092779,0.0,-62.79912728225926,0.5235344258024346,9,0.9799995422363317,0.9799995422363317,2.2224993705749547,2.654999732971195,1.1399993896484375,2,0.018379223763300923,1.205887550313451,24.270000457763672,2.200005086275852,25.0,-2.0370522121831316,25.1299991607666,0.018379223763300923
10976,2023-09-28,23.3799991607666,24.07999992370605,23.34000015258789,24.07999992370605,8641000.0,-0.023391869707535706,1.114282755952295,2.9166726271367707,30.812321787200858,52.03531145627798,1.7792377604115508,1.5368646238678636,2.646260981684218,3.1531411414220116,25.65124759063356,0.7399997711181605,0.20640915382895741,-1.5335009574890144,-2.8009273574546754,-0.2660745575233534,-2.1672141574718466,-0.8997877575061821,2.3174846826782236,1.9230293098973974,-58.70080876806889,0.6337131999828313,9,1.2400007247924805,1.2400007247924805,2.782500743865967,3.215001106262207,1.9900016784667969,3,0.058169403728369096,-2.333333333333264,23.940000534057614,1.205887550313451,24.270000457763672,2.200005086275852,25.0,0.058169403728369096
10977,2023-09-29,23.559999465942386,23.809999465942386,23.29999923706055,23.59000015258789,6497700.0,0.007698901267620073,1.1702169104964872,0.042858077067695045,28.818433666065644,48.755878895774835,1.419278069322111,1.3172905483176471,2.393638393721499,2.923009980193111,25.528331360005097,0.5100002288818359,0.1499608869500726,-1.2855006217956522,-2.6899819952770763,0.11898075168577193,-1.9877413085363642,-0.5832599350549401,1.9488856822338825,14.772738356234157,-40.45845793348985,0.7022406867407122,9,1.0399999618530238,1.0399999618530238,2.5200004577636683,3.0350008010864222,1.590000152587887,4,0.030560324152126395,1.114282755952295,23.3799991607666,-2.333333333333264,23.940000534057614,1.205887550313451,24.270000457763672,0.030560324152126395
10978,2023-10-02,22.54999923706055,23.45000076293945,22.350000381469727,23.45000076293945,11611500.0,-0.04286928063567497,1.4444411477980872,29.999364231677294,21.621632070932733,45.08189395837407,2.168170068582228,2.2695973058710983,3.3016637742128303,3.8772956578652007,25.106920647909458,1.2099990844726598,0.0044664383463342006,-2.185000801086421,-3.9253883181624367,-0.4446132840104049,-3.0551945596244288,-1.3148070425484129,2.7379973200041476,7.812456926322077,-41.50082368453991,0.8701937585380077,10,1.5750007629394496,1.5750007629394496,3.5125007629394496,4.045001029968258,3.380001068115231,0,0.08159646185547897,1.1702169104964872,23.559999465942386,1.114282755952295,23.3799991607666,-2.333333333333264,23.940000534057614,0.08159646185547897
10979,2023-10-03,22.979999542236328,23.06999969482422,22.200000762939453,22.38999938964844,9309200.0,0.019068750320358374,1.259736142005737,-0.6555546136565943,23.851198478128268,41.26436377870217,1.4992055706110214,1.8302613892516781,2.7754841791107303,3.3900028453940507,24.238870500679642,0.8699989318847656,-0.12955664480749007,-1.6895004272460952,-3.5915051155011426,0.21250426100895226,-2.640502771373619,-0.7384980831185715,1.955437473756973,36.44855148416722,-6.597692534638462,0.9510023441275246,10,0.9600009918212891,1.0700006484985352,3.010000705718994,3.6150007247924805,2.6700000762939453,1,0.06919060854050652,1.4444411477980872,22.54999923706055,1.1702169104964872,23.559999465942386,1.114282755952295,23.3799991607666,0.06919060854050652
10980,2023-10-04,22.90999984741211,23.10000038146973,22.5,22.649999618530273,7780700.0,-0.003046113847633536,-1.1428605488401051,0.44067824006724476,18.01386505315901,37.053239981306724,1.2700907692552796,1.879261274235354,2.7410277237845975,3.407629201690124,23.294409802795762,0.6000003814697301,-0.28314514782405453,-1.6850001335144036,-3.7418709805557384,0.37187071352693124,-2.7134355570350692,-0.656564709993738,1.642476093153654,37.7659256072829,1.44688208794431,1.0284354235206674,10,0.9000005722045898,1.140000343322754,3.015000343322754,3.685000419616699,2.29000091552734,2,0.07813186064815869,1.259736142005737,22.979999542236328,1.4444411477980872,22.54999923706055,1.1702169104964872,23.559999465942386,0.07813186064815869
10981,2023-10-05,22.959999084472656,23.11000061035156,22.6299991607666,22.8799991607666,6374500.0,0.0021824197902033937,1.5263036374861627,0.3076917433884752,19.036692832919726,32.86539992863162,0.9622889669505206,1.798614170005095,2.582098254722837,3.3040576138980597,23.046297776494985,0.4800014495849574,-0.43092988215239103,-1.557000827789306,-3.7402785074254474,0.6262768518468356,-2.6486396676073767,-0.4653619879712352,1.2631303312254225,47.20490271921781,16.685276730015485,1.09163883981807,10,0.6700010299682617,1.090001106262207,2.965001106262207,3.6350011825561523,2.3800010681152344,3,0.09233453500732525,-1.1428605488401051,22.90999984741211,1.259736142005737,22.979999542236328,1.4444411477980872,22.54999923706055,0.09233453500732525
10982,2023-10-06,23.440000534057614,23.57999992370605,22.36000061035156,22.68000030517578,9265200.0,0.020905987313804886,1.3461547631492716,9.50001192094028,26.915127361873175,28.663717147203318,0.24289365965550402,1.281122629438105,2.014873931694826,2.7776809595404366,22.529668576535965,1.2199993133544922,-0.6097302304435317,-1.0114994049072301,-3.2434051501872254,1.2204063403727652,-2.1274522775472278,0.10445346773276754,0.4998908702542586,89.85511052262764,63.71099450043003,1.1159528726399979,10,0.11499977111816762,0.6099996566772496,2.4849996566772496,3.154999732971195,1.510000228881836,4,0.08233789510250022,1.5263036374861627,22.959999084472656,-1.1428605488401051,22.90999984741211,1.259736142005737,22.979999542236328,0.08233789510250022
10983,2023-10-09,23.75,23.76000022888184,23.34000015258789,23.440000534057614,5399500.0,0.01322523288734434,1.5454555963355445,0.40789391129326386,32.32932011467064,26.9386638473423,-0.29398024167279857,0.9173446527078255,1.6204226262549142,2.431739380257504,22.8898114254126,0.42000007629394887,-0.7602522253388244,-0.6374999046325698,-2.8729645061263547,1.5979646968612151,-1.755232205379464,0.48023239611432444,-1.5499992370605469,99.35895946760479,74.01070523918395,1.1177323007468924,10,-0.4799995422363281,0.3000001907348633,2.125,2.8450002670288086,1.989999771118164,0,0.05894735235916948,1.3461547631492716,23.440000534057614,1.5263036374861627,22.959999084472656,-1.1428605488401051,22.90999984741211,0.05894735235916948
10984,2023-10-10,23.86000061035156,23.959999084472656,23.709999084472656,23.770000457763672,6897000.0,0.00463160464638146,-1.3809195109988919,0.29032357302387635,31.643015683196055,25.89351189423845,-0.5232844161276873,0.7505258849632064,1.4232504729961803,2.2855923878894338,23.274540803199603,0.25,-0.9171908990307145,-0.4669993400573773,-2.690151633969883,1.7561529538551284,-1.5785754870136302,0.6445768068988755,-1.6287998580932594,93.75008940705222,69.05077601447502,1.1115761469562535,10,-0.720000267028805,0.18999958038330433,1.7349996566772496,2.5450000762939524,1.9399986267089915,1,0.08675606210697917,1.5454555963355445,23.75,1.3461547631492716,23.440000534057614,1.5263036374861627,22.959999084472656,0.08675606210697917
10985,2023-10-11,24.11000061035156,24.170000076293945,23.790000915527344,23.95000076293945,4608300.0,0.010477786823338997,1.7142915531334462,1.7777730682830355,38.025221869425174,26.69494523670782,-0.8343776688183802,0.4229760498007522,1.093634272369048,2.006600312036774,24.132964562213168,0.37999916076660156,-1.0950761689324509,-0.1539993286132848,-2.323466248816583,2.0154675915900135,-1.238732788714934,0.9307341314883644,-1.8096479248046862,96.68511140078446,66.01690340357058,1.0847334601016496,10,-0.9250001907348597,-0.060000419616695666,1.2874994277954137,2.1199998855590856,1.909999847412113,2,0.06387386848582333,-1.3809195109988919,23.86000061035156,1.5454555963355445,23.75,1.3461547631492716,23.440000534057614,0.06387386848582333
10986,2023-10-12,23.649999618530273,24.04999923706055,23.38999938964844,24.040000915527344,6906000.0,-0.019079260894907857,2.2195276264554678,-2.4375104308227833,35.49020707813018,27.436253393603884,-0.3710715389594128,0.7621737805126045,1.4670322982616035,2.437194752757719,26.02070900498184,0.7200012207031179,-1.189786946258657,-0.5125002861022949,-2.5910717148947384,1.5660711426901486,-1.5517860004985167,0.5267854282939268,-1.2374680895385772,71.27068446437741,36.84121907562948,1.0392857143962224,10,-0.4649991989135742,0.40000057220458984,1.7475004196166992,2.580000877380371,2.440000534057617,3,0.0655391614972678,1.7142915531334462,24.11000061035156,-1.3809195109988919,23.86000061035156,1.5454555963355445,23.75,0.0655391614972678
10987,2023-10-13,23.88999938964844,23.96999931335449,23.57999992370605,23.86000061035156,4728700.0,0.010147982029146574,3.105286405525481,-0.07691969110837972,39.34740889944217,29.405784152327158,-0.6250709637284366,0.4034564142066337,1.1639993833365558,2.1693644713558484,28.180066631498303,0.3899993896484375,-1.2329375240846474,-0.1840004920959437,-2.141296505414811,1.7732955212229236,-1.1626484987553773,0.7946475145634899,-1.3720197478186087,66.26497441165226,28.36636204826314,0.9786480066594335,10,-0.7049989700317418,0.16000080108642223,1.425000667572018,2.3400011062622035,2.2800006866455043,4,0.06069488488843322,2.2195276264554678,23.649999618530273,1.7142915531334462,24.11000061035156,-1.3809195109988919,23.86000061035156,0.06069488488843322
10988,2023-10-16,24.18000030517578,24.270000457763672,23.739999771118164,23.96999931335449,4375000.0,0.012139008913202298,1.7179432003247372,7.0003179043728245,49.05660301912626,32.206384656882484,-0.7370494437388793,-0.004105505266046805,0.8307663851082978,1.8569286330646477,29.81570781879167,0.5300006866455078,-1.1785658685176088,0.18050041198730327,-1.6288496312864602,1.9898504552610667,-0.7241746096495767,1.0851754336241832,-1.5628994372781015,89.77272234672951,45.90199723475409,0.9046750216368811,10,-0.8649997711181641,-0.13000011444091797,1.119999885559082,2.0500001907348633,2.129999160766605,0,0.0318445181160254,3.105286405525481,23.88999938964844,2.2195276264554678,23.649999618530273,1.7142915531334462,24.11000061035156,0.0318445181160254
10989,2023-10-17,24.209999084472656,24.25,23.93000030517578,23.989999771118164,3690300.0,0.0012406442894234981,1.1333231608460965,1.0476108300560216,53.020115900150635,36.095968084325996,-0.6417066841353716,-0.14386687304895318,0.7560255998849854,1.8098704416771163,31.892161588850804,0.31999969482421875,-1.127461733858965,0.27549924850463725,-1.3933168775546356,1.9443153745639101,-0.558908814525001,1.1099073115342755,-1.460666249385696,93.1816704018865,41.95384732035556,0.8344080630296372,10,-0.8949985504150391,-0.15999889373779297,0.9550013542175293,2.0200014114379883,2.030000686645508,1,0.06319705677423126,1.7179432003247372,24.18000030517578,3.105286405525481,23.88999938964844,2.2195276264554678,23.649999618530273,0.06319705677423126
10990,2023-10-18,24.06999969482422,24.239999771118164,23.770000457763672,24.170000076293945,5020500.0,-0.005782709415227849,2.9166646798432794,-0.4545486071976626,58.51852270474206,40.482838070084036,-0.35744642381781233,-0.13690046399067057,0.8490560818183752,1.9388486930581905,34.09295432206753,0.4699993133544922,-0.9299082202248066,0.2154998779296875,-1.2431872436662879,1.6741869995256629,-0.5138436828682984,0.9448434387276734,-1.1990134499231218,77.27266816075452,18.98986724606823,0.7293435607979875,10,-0.7549991607666016,-0.01999950408935547,1.010000228881836,2.160000801086426,2.2399997711181676,2,0.07187368359661161,1.1333231608460965,24.209999084472656,1.7179432003247372,24.18000030517578,3.105286405525481,23.88999938964844,0.07187368359661161
10991,2023-10-19,23.81999969482422,24.29999923706055,23.81999969482422,24.040000915527344,5111300.0,-0.010386373210206412,-3.363607990012517,2.200003814682714,53.15534194078236,43.39841746774061,0.030590577227773252,0.0005001490134759479,1.0440228524435646,2.17610225307261,35.83859585432599,0.4799995422363317,-0.7651525284233074,0.03699989318847585,-1.265501588181145,1.3395013745580968,-0.6142508474963329,0.6882506338732846,-0.8370923128941143,33.3333333333335,-29.195207681437118,0.6512507406848099,10,0.0,0.23000049591064453,1.260000228881836,2.410000801086426,2.4200000762939453,3,0.09235939509342161,2.9166646798432794,24.06999969482422,1.1333231608460965,24.209999084472656,1.7179432003247372,24.18000030517578,0.09235939509342161
10992,2023-10-20,23.76000022888184,24.03000068664551,23.75,23.82999992370605,6929800.0,-0.002518869299373505,-5.222226931717113,0.31817866555691043,69.08518868611368,47.48240286456761,0.1572970324389935,-0.049961325180987615,1.0513481266896427,2.221599610006141,37.19604830007144,0.28000068664551137,-0.5605561529280756,0.045500373840337005,-1.0924294057698525,1.1834301534505265,-0.5234645159647577,0.6144652636454317,-0.6453836614386894,3.5715137210029244,-63.15688164092058,0.5689648898050954,10,0.08499908447265625,0.2899999618530238,1.397499561309811,2.470000267028805,2.6299991607666016,4,0.09806396890829072,-3.363607990012517,23.81999969482422,2.9166646798432794,24.06999969482422,1.1333231608460965,24.209999084472656,0.09806396890829072
10993,2023-10-23,23.68000030517578,23.940000534057614,23.36000061035156,23.479999542236328,7318600.0,-0.003367000123544295,-1.636371517994114,-2.85716621253435,62.411362388163106,50.901108054008404,0.2529205863930777,-0.07791780783463764,1.0740791936417935,2.2847286046697732,38.449662662505055,0.5799999237060547,-0.35216603709410066,0.0315004348754897,-0.9322924569762314,0.9952933267272108,-0.45039601105037264,0.513396880801352,-0.4468454707708922,34.04257046040229,-35.007582326557554,0.4818964459258606,10,0.14999961853027344,0.36999988555908203,1.494999885559082,2.5500001907348633,2.35000038146973,0,0.10515201600626334,-5.222226931717113,23.76000022888184,-3.363607990012517,23.81999969482422,2.9166646798432794,24.06999969482422,0.10515201600626334
10994,2023-10-24,24.13999938964844,24.239999771118164,23.79999923706055,23.8799991607666,8334200.0,0.019425636762855802,-1.0952402577645155,1.299996185317304,69.15887683872033,54.36040305059675,-0.18236102211669092,-0.5777786238049991,0.5661337846568095,1.8119589073497018,38.40141075893869,0.5599994659423828,-0.18564300226047337,0.4979995727539084,-0.4497649206159693,1.445764066123786,0.024117326068971323,0.9718818194388454,-0.8001601149779844,82.97871476979904,9.55941279732508,0.4738822466849388,10,-0.30999946594238637,-0.08999919891357777,0.9575009346008265,2.0900011062622035,1.9800014495849574,1,0.08989230037944695,-1.636371517994114,23.68000030517578,-5.222226931717113,23.76000022888184,-3.363607990012517,23.81999969482422,0.08989230037944695
10995,2023-10-25,24.3799991607666,24.43000030517578,23.989999771118164,24.1200008392334,7413600.0,0.009941995740939236,1.4444432670707412,0.9999926640501642,70.88235640608359,58.292864087036016,-0.42469503800134234,-0.8254456845919513,0.29739646489671046,1.5537482568794871,37.887918470944605,0.4400005340576172,-0.056719436832988634,0.7159994125366218,-0.28008576193293067,1.7120845870061743,0.2179568253018438,1.2140419997713998,-1.0199985504150426,95.32699451681678,17.823741436251126,0.4980425872347768,10,-0.4849987030029297,-0.3299989700317383,0.7275009155273438,1.850001335144043,2.1000003814697266,2,0.07629207031904905,-1.0952402577645155,24.13999938964844,-1.636371517994114,23.68000030517578,-5.222226931717113,23.76000022888184,0.07629207031904905
10996,2023-10-26,24.739999771118164,24.86000061035156,24.420000076293945,24.45000076293945,8125200.0,0.01476622734798494,-1.514286025689213,1.1153880012324622,69.81706891578827,61.678381866630026,-0.6859545925483204,-1.1366088815630704,-0.08388244545319168,1.1756889070686825,36.307784886777696,0.4800014495849574,0.08361708827116843,1.007999992370607,-0.0872069419677608,2.1032069267089746,0.46039652520142127,1.5556034595397925,-1.2515991973876979,91.99994405110701,15.395732272068472,0.5476034671691844,10,-0.6299991607666051,-0.7999992370605469,0.38000011444091797,1.4900007247924805,1.6200008392333949,3,0.06345997208363197,1.4444432670707412,24.3799991607666,-1.0952402577645155,24.13999938964844,-1.636371517994114,23.68000030517578,0.06345997208363197
10997,2023-10-27,24.28000068664551,24.76000022888184,24.13999938964844,24.649999618530273,7560300.0,-0.01859333422507392,1.1016972165648085,-1.2758627493537733,57.725961140116866,62.64164388007343,-0.18418503600068448,-0.6534037545471385,0.355824392423461,1.6154097140691661,34.76932716771491,0.6200008392333984,0.15830448509124295,0.5120008468627972,-0.6064870786226635,1.630488772348258,-0.04724311587993313,1.0712448096055276,-0.5995761077880921,61.33333841959683,-11.880627320772518,0.5592439627427299,10,-0.17000007629395242,-0.47000026702881215,0.8949990272521937,1.9499998092651332,1.7399997711181605,4,0.0807248364515365,-1.514286025689213,24.739999771118164,1.4444432670707412,24.3799991607666,-1.0952402577645155,24.13999938964844,0.0807248364515365
10998,2023-10-30,24.38999938964844,24.61000061035156,24.10000038146973,24.29999923706055,4142100.0,0.004530424213020412,-1.081642662514568,-0.24324435784025886,57.725937632416404,63.16451296143629,-0.2919660768900698,-0.6519101251757746,0.22155757933052556,1.4790199730680627,32.312150436394205,0.5100002288818288,0.29719029281101683,0.5299995422363324,-0.4622228788329572,1.522221963305622,0.03388833170168937,1.0261107527709754,-0.5444341663818406,55.66031964242695,-14.338149098857663,0.4961112105346447,10,-0.2799987792968821,-0.7599992752075231,0.8250002861022914,1.8400011062622035,1.94000053405761,0,0.08200082206024306,1.1016972165648085,24.28000068664551,-1.514286025689213,24.739999771118164,1.4444432670707412,24.3799991607666,0.08200082206024306
10999,2023-10-31,24.56999969482422,24.6200008392334,24.239999771118164,24.43000030517578,5437400.0,0.007380086497754235,2.166653421282683,1.5555461365659307,56.84523099944036,62.978591660847215,-0.46436271646096117,-0.7448740954101751,0.021459458706949874,1.275962137216574,29.602466144545065,0.3800010681152344,0.40762317225248523,0.6304998397827148,-0.3187042093912211,1.5797038889566508,0.15589781519574686,1.1051018643696828,-0.5824135173657226,66.66659358824576,0.04199609820416583,0.4746020245869688,10,-0.4599990844726598,-1.0149993896484375,0.630000114440918,1.6600008010864258,1.5200004577636719,1,0.05942210052728858,-1.081642662514568,24.38999938964844,1.1016972165648085,24.28000068664551,-1.514286025689213,24.739999771118164,0.05942210052728858
11000,2023-11-01,24.70000076293945,24.959999084472656,24.36000061035156,24.63999938964844,13290300.0,0.005291048829056955,1.068967331610149,0.4285831062669792,67.32676944537644,64.55319471691323,-0.5538426112536996,-0.773557639652747,-0.13012220573209632,1.1237447539729324,26.573646306734062,0.5999984741210973,0.44107803659898437,0.6710008621215771,-0.2041509447907366,1.5461526690338907,0.23342495866542023,1.1085767655777339,-0.6000003814697195,69.76759143643476,3.5765816346290507,0.4375759034561576,11,-0.5400009155273402,-1.1200008392333949,0.32999897003174183,1.519999504089359,1.3599987030029368,2,0.05748987985557297,2.166653421282683,24.56999969482422,-1.081642662514568,24.38999938964844,1.1016972165648085,24.28000068664551,0.05748987985557297
11001,2023-11-02,25.07999992370605,25.53000068664551,24.78000068664551,24.8700008392334,10167800.0,0.015384580932352065,-2.846159865409515,3.4999046347514517,68.76974664724415,64.51814560148328,-0.8228458180103289,-1.0399046461045316,-0.5248298667029765,0.723673085382611,23.62562437593644,0.8299999237060618,0.4617264287152132,0.9449999809265108,0.10206040273719452,1.7879395591158271,0.5235301918318527,1.366469770021169,-0.8423997497558524,68.53142189475656,2.2527016215093596,0.4214697890946586,11,-0.634999275207516,-1.2149991989135707,-0.15999984741210582,1.0300006866455114,1.25,3,0.05582135657053855,1.068967331610149,24.70000076293945,2.166653421282683,24.56999969482422,-1.081642662514568,24.38999938964844,0.05582135657053855
11002,2023-11-03,25.3700008392334,25.6200008392334,25.26000022888184,25.53000068664551,6263900.0,0.011563034944558792,1.1176496987512272,-0.7619073569482587,68.76974664724423,65.22463274138117,-0.9615705064888154,-1.2415564013432991,-0.8209923163132302,0.4136451773226,21.875792510419455,0.5400009155273473,0.47743477106124743,1.1385008811950676,0.19470598192273414,2.082295780467401,0.6666034315589009,1.6103983308312344,-1.0100002288818395,83.55263653224043,19.40941848619741,0.4718974496361673,11,-0.6600008010864258,-1.4600000381469727,-0.7500009536743164,0.4399995803833008,0.7999992370605469,4,0.03902245716867214,-2.846159865409515,25.07999992370605,1.068967331610149,24.70000076293945,2.166653421282683,24.56999969482422,0.03902245716867214
11003,2023-11-06,25.149999618530273,25.43000030517578,25.1299991607666,25.34000015258789,7230300.0,-0.008671707269433893,-1.6086891621816615,1.187504470352595,63.98810858494548,64.6501029354062,-0.5711877870884976,-0.9605403714961902,-0.6172508076795715,0.6127754612559286,20.39026100378312,0.3000011444091797,0.5393437673408741,0.8484996795654283,-0.15095873447455332,1.8479580936054099,0.34877047254543925,1.3482288865854173,-0.537998962402348,65.94196688955907,5.2458784925889645,0.49972920701999013,11,-0.3449993133544922,-1.2399988174438477,-0.5500001907348633,0.6400003433227575,2.1200008392333984,0,0.03459247922184416,1.1176496987512272,25.3700008392334,-2.846159865409515,25.07999992370605,1.068967331610149,24.70000076293945,0.03459247922184416
11004,2023-11-07,25.93000030517578,26.04999923706055,25.13999938964844,25.21999931335449,17500200.0,0.031013944273414973,-1.0919516542396983,-3.7368368217638093,73.25000762939457,64.91317529355186,-1.1963875883839599,-1.6627611057901674,-1.4047827703076834,-0.18616744830780618,19.65633678759499,0.9099998474121094,0.5745817750048126,1.5250003814697273,0.3121131627459164,2.737887600193538,0.91855677210782,2.1314439908316345,-1.1163996124267612,92.89946571622674,32.88329716347022,0.6064436093619062,11,-0.855000495910641,-1.8050003051757812,-1.8050003051757812,-0.6149997711181641,1.1100006103515625,1,0.01542613242663271,-1.6086891621816615,25.149999618530273,1.1176496987512272,25.3700008392334,-2.846159865409515,25.07999992370605,0.01542613242663271
11005,2023-11-08,25.649999618530273,26.0,25.29999923706055,25.729999542236328,9414600.0,-0.010798329477443858,1.2580639207036146,-0.11267579148141625,72.7047098251156,65.23402428347713,-0.8015877217418215,-1.3296435453734858,-1.1357222706829972,0.07338987018157894,19.37583043796525,0.7000007629394496,0.6515046691724784,1.1679997444152832,-0.15643641949948517,2.4924359083300516,0.505781662457899,1.8302178263726674,-0.5891192169189488,68.50393109507439,4.901368621953047,0.6622180819573845,11,-0.5749998092651332,-1.4449996948242188,-1.6549992561340332,-0.40999889373779297,1.25,2,0.017154017177440695,-1.0919516542396983,25.93000030517578,-1.6086891621816615,25.149999618530273,1.1176496987512272,25.3700008392334,0.017154017177440695
11006,2023-11-09,25.20000076293945,25.690000534057614,25.20000076293945,25.649999618530273,5901600.0,-0.01754381529369431,-1.1777822989119264,5.624991059294802,66.28959852038071,66.18553954795088,-0.3123194222665262,-0.7985084898319776,-0.7008286447292846,0.5047515484055403,18.463925864883283,0.48999977111816406,0.6592107599348225,0.6405008316040011,-0.6601304844989073,1.9411321477069094,-0.009814826447453129,1.2908164896554553,0.8499984741211009,7.608869170406658,-60.960494884555,0.6503156580514539,11,-0.1250009536743093,-0.9950008392333949,-1.2700004577636683,0.039999961853030896,1.6199989318847692,3,0.034126931625640955,1.2580639207036146,25.649999618530273,-1.0919516542396983,25.93000030517578,-1.6086891621816615,25.149999618530273,0.034126931625640955
11007,2023-11-10,25.34000015258789,25.43000030517578,25.209999084472656,25.40999984741211,3831600.0,0.005555531167059868,3.0,0.1555552729846679,68.52678590435157,67.38563380038812,-0.31977297747922506,-0.8688542476937222,-0.8446241576648106,0.34370612637598796,17.502740835546813,0.22999954223633168,0.6453694303735098,0.7080001831054688,-0.5971413221454078,2.0131416883563453,0.05542943048003224,1.3605709357309053,0.6929991149902364,22.826192870248384,-48.04056206568226,0.6525707526254377,11,-0.19500064849853516,-1.135000228881836,-1.5,-0.09999942779541016,1.539999008178711,4,0.039068656872800256,-1.1777822989119264,25.20000076293945,1.2580639207036146,25.649999618530273,-1.0919516542396983,25.93000030517578,0.039068656872800256
11008,2023-11-13,24.95000076293945,25.3700008392334,24.93000030517578,25.32999992370605,3894800.0,-0.015390662482241968,-1.0952402577645324,5.42858310626703,59.18368935734019,67.64546250682143,0.1765863194547812,-0.44081120791167194,-0.4578729236671002,0.7128924092418352,16.97209898973601,0.4400005340576172,0.6044024470102158,0.2795007705688448,-1.0148837756695386,1.5738853168072282,-0.3676915025503469,0.9266930436880365,1.0663385345459027,1.7857568605008336,-64.75854054704143,0.6471922731191917,11,0.2549991607666051,-0.2550010681152308,-1.1475005149841273,0.2899999618530309,1.4599990844726598,0,0.04889776657508871,3.0,25.34000015258789,-1.1777822989119264,25.20000076293945,1.2580639207036146,25.649999618530273,0.04889776657508871
11009,2023-11-14,25.739999771118164,25.84000015258789,25.38999938964844,25.38999938964844,6503800.0,0.03166328593272727,-1.5714301284461984,-0.921055669606323,63.70968610265535,67.2435643576302,-0.4805273860728505,-1.1703117748544294,-1.2268553991525835,-0.08810836579510095,16.683587255965605,0.889999389648441,0.669094460362242,0.9929997444152825,-0.3660264173582135,2.3520259061887785,0.31348666352853627,1.6725128253020287,0.23288596667480377,75.70090625824439,12.268777973635466,0.6795130808867474,11,-0.32499980926513317,-1.0349998474121094,-2.0799994468688965,-0.5999994277954102,0.649999618530277,1,0.05944058664531382,-1.0952402577645324,24.95000076293945,3.0,25.34000015258789,-1.1777822989119264,25.20000076293945,0.05944058664531382
11010,2023-11-15,25.79999923706055,25.979999542236328,25.649999618530273,25.649999618530273,7560400.0,0.002330981603570592,-3.400010172551912,0.428569871553848,61.37338985527475,66.42174693630027,-0.4113396949125949,-1.1531829361548418,-1.26825394749714,-0.1612674934106444,16.20947541136837,0.3299999237060547,0.7363807146569847,0.9664992332458517,-0.4307804909755184,2.363778957467222,0.26785937113516667,1.6651390953565368,-0.8699989318847692,82.85710133659857,22.086908418025857,0.6986398621106852,11,-0.30999946594238637,-1.0949993133544957,-2.204998970031742,-0.8399991989135778,1.0200004577636683,2,0.04806208198198658,-1.5714301284461984,25.739999771118164,-1.0952402577645324,24.95000076293945,3.0,25.34000015258789,0.04806208198198658
11011,2023-11-16,26.020000457763672,26.239999771118164,25.899999618530273,25.989999771118164,7931200.0,0.008527179349179903,-2.238081397989119,0.20000508627595118,69.6832549896368,66.52324786323277,-0.5408562744256713,-1.26475974686009,-1.4705828841573165,-0.39487936941382884,15.990697105405868,0.44000053405761363,0.8092924773882153,1.076500415802002,-0.3311819470476962,2.4841827786517,0.37265923437715287,1.780341597226851,-1.0690001678466814,83.20615243944167,21.577444686779707,0.7038411814248493,11,-0.4350004196166992,-1.2200002670288086,-2.4025001525878906,-1.1050004959106445,0.9599990844726562,3,0.033820105506725096,-3.400010172551912,25.79999923706055,-1.5714301284461984,25.739999771118164,-1.0952402577645324,24.95000076293945,0.033820105506725096
11012,2023-11-17,26.09000015258789,26.229999542236328,26.0,26.170000076293945,5279800.0,0.0026902265024109084,1.3000085831179606,-2.6666030898340645,69.40639667093707,67.12527987278739,-0.556506097435598,-1.2134666364444016,-1.5291472352503277,-0.471355004419884,15.647353192627534,0.22999954223632812,0.8463940559986796,1.0300001144409165,-0.3506787024804545,2.4106789313622876,0.3396607059802328,1.7203395229016003,-1.087439883422853,88.54964277238334,25.085084665770694,0.6903394084606854,11,-0.505000114440918,-1.2899999618530273,-2.4724998474121094,-1.1750001907348633,0.9500007629394531,4,0.027980051282748608,-2.238081397989119,26.020000457763672,-3.400010172551912,25.79999923706055,-1.5714301284461984,25.739999771118164,0.027980051282748608
11013,2023-11-20,26.170000076293945,26.21999931335449,25.81999969482422,26.0,5152900.0,0.0030663059884312727,1.9629760449854639,-2.125002980235081,68.69159024275459,66.6187890520496,-0.5326131454034169,-1.1566598544179598,-1.6055730771502432,-0.5571120673942893,14.540257907856951,0.3999996185302699,0.8546839867958766,0.9855000495910637,-0.3181383695453306,2.289138468727458,0.3336808400228648,1.6373192591592627,-1.1179422270507828,91.76474548126869,27.5194401624815,0.6518192095681976,11,-0.5850000381469727,-1.369999885559082,-2.552499771118164,-1.359999656677246,0.9799995422363281,0,0.02713026680942998,1.3000085831179606,26.09000015258789,-2.238081397989119,26.020000457763672,-3.400010172551912,25.79999923706055,0.02713026680942998
11014,2023-11-21,26.309999465942386,26.31999969482422,26.04999923706055,26.239999771118164,7679500.0,0.0053496136507564795,4.999999999999921,0.41176272593658475,68.76455798630175,66.18099440329253,-0.6850850608697705,-1.186589838668528,-1.7415873748984971,-0.7065837364560714,14.190219793765776,0.2700004577636683,0.8484970660895854,1.0169994354248075,-0.28181133622628707,2.315810207075902,0.367594049599262,1.666404821250353,-1.2104239398242242,98.50742869506107,33.516466817401025,0.6494053858255465,11,-0.6849994659423864,-1.4699993133544957,-2.627499103546146,-1.5299987792968786,0.7900009155273438,1,0.003800850760151908,1.9629760449854639,26.170000076293945,1.3000085831179606,26.09000015258789,-2.238081397989119,26.020000457763672,0.003800850760151908
11015,2023-11-22,26.239999771118164,26.440000534057614,26.10000038146973,26.420000076293945,4851700.0,-0.0026605737835470045,2.0908933277847486,-2.5714441416892426,64.5728640807872,65.99024613222657,-0.5840071572247254,-1.0225241755878187,-1.6780052400046443,-0.6499126473754231,14.338686190054577,0.3400001525878835,0.8770606535726699,0.8539997100830092,-0.435886254248409,2.1438856744144275,0.20905672791730012,1.4989426922487183,-1.067198794877637,67.7418560938172,3.0666020054224674,0.64494298216571,11,-0.5549993515014648,-1.3399991989135778,-2.557499408721924,-1.7099990844726562,1.2700004577636754,2,0.005716448926778472,4.999999999999921,26.309999465942386,1.9629760449854639,26.170000076293945,1.3000085831179606,26.09000015258789,0.005716448926778472
11016,2023-11-24,26.309999465942386,26.31999969482422,26.07999992370605,26.13999938964844,1951200.0,0.0026676713199238478,1.5263062791749549,-0.9444432670707413,62.499987318154986,65.3206018448714,-0.5364038129849682,-1.021231746925313,-1.7637351466969626,-0.7337675630248377,15.403787934746816,0.23999977111816762,0.7932230731169341,0.8454994201660178,-0.4696984739496308,2.1606973142816663,0.18790047310819347,1.503098367223842,-1.0358225250764939,79.032114170044,16.053014809449074,0.6575989470578248,11,-0.6249990463256871,-1.4099988937378,-2.627499103546146,-1.9349994659423864,1.350000381469723,4,0.019384273631096516,2.0908933277847486,26.239999771118164,4.999999999999921,26.309999465942386,1.9629760449854639,26.170000076293945,0.019384273631096516
11017,2023-11-27,26.239999771118164,26.36000061035156,26.1200008392334,26.309999465942386,6601300.0,-0.0026605737835470045,1.823493773140433,-0.41176272593658475,65.09696842252077,65.97763285211369,-0.3635440416770521,-0.8399285571828656,-1.7099586160240072,-0.6756160534154603,16.063049365062092,0.2399997711181605,0.7283506390192258,0.6774997711181641,-0.5556026406381562,1.9106021828744844,0.060948565240003916,1.2940509769963242,-0.8725569427969333,67.7418560938172,4.925313089872887,0.616551205878161,11,-0.3249998092651367,-1.3399991989135778,-2.304999828338623,-1.864999771118164,1.3800010681152344,0,0.028201211035552953,1.5263062791749549,26.309999465942386,2.0908933277847486,26.239999771118164,4.999999999999921,26.309999465942386,0.028201211035552953
11018,2023-11-28,26.38999938964844,26.53000068664551,26.149999618530273,26.26000022888184,6452900.0,0.005716448926778472,-1.1714323082707758,-1.8571389645775624,57.71811650972619,65.3119028973438,-0.32162064000128154,-0.8773951927630783,-1.875095263123601,-0.831123393669003,16.789796285737292,0.3800010681152379,0.7272383905118289,0.7274993896484396,-0.4271315569515153,1.8821303362483945,0.1501839163484604,1.3048148629484189,-0.9367519448682984,70.83315120857986,11.333545295019931,0.5773154732999781,11,-0.2999992370605504,-1.444998741149906,-2.4424996376037633,-2.014999389648441,1.360000610351559,1,0.024630600261926094,1.823493773140433,26.239999771118164,1.5263062791749549,26.309999465942386,2.0908933277847486,26.239999771118164,0.024630600261926094
11019,2023-11-29,26.03000068664551,26.399999618530273,25.959999084472656,26.36000061035156,5782900.0,-0.013641482051118925,1.146354852365822,-2.5384773390847055,56.20918047419526,64.73810185500162,0.09369364547502812,-0.42415530654458067,-1.5295708353531339,-0.47478991558321937,17.385795353873412,0.4400005340576172,0.6975743528365932,0.2945006370544476,-0.7485202439586693,1.3375215180675646,-0.22700980345211264,0.8160110775610079,-0.4690779176788311,12.280948317690319,-44.17616734050699,0.5215104405065591,11,0.14499950408935192,-0.8650007247924805,-2.0900006294250524,-1.6550006866455114,1.9599990844726527,2,0.04302723405072251,-1.1714323082707758,26.38999938964844,1.823493773140433,26.239999771118164,1.5263062791749549,26.309999465942386,0.04302723405072251
11020,2023-11-30,26.1200008392334,26.209999084472656,25.899999618530273,26.0,7320800.0,0.0034575547527380124,1.0666815017325237,-0.3636389908389524,67.03706974197755,64.44408127192837,0.06018881463935699,-0.42405980122980935,-1.638455944194014,-0.5733979896808066,18.69134508172552,0.3099994659423828,0.7583839445700633,0.3135007858276353,-0.6203369917372967,1.2473385633925673,-0.15341810295483072,0.7804196746101013,-0.4621702784988351,34.920769477629364,-26.570429522434303,0.4669188887824657,11,0.054999351501464844,-0.8600006103515625,-2.1800007820129395,-1.9100008010864258,1.6999988555908203,3,0.037519123688707134,1.146354852365822,26.03000068664551,-1.1714323082707758,26.38999938964844,1.823493773140433,26.239999771118164,0.037519123688707134
11021,2023-12-01,26.479999542236328,26.51000022888184,26.0,26.10000038146973,5803200.0,0.013782492015168568,1.318180044822617,3.166637526821873,69.52057523655726,64.4567677792195,-0.2544557613786296,-0.7102090795842813,-2.0000058246351244,-0.9462258373280719,19.63978615774342,0.5100002288818395,0.7410385008903013,0.6034995079040542,-0.3107215757734352,1.5177205915815435,0.1463889660653095,1.0606100497427988,-0.7349519689106714,92.06332386724824,24.62039520225747,0.45711054183874467,12,-0.30499935150146484,-1.1649990081787074,-2.5074992179870605,-2.304999351501465,1.1300010681152308,4,0.03889730756991261,1.0666815017325237,26.1200008392334,1.146354852365822,26.03000068664551,-1.1714323082707758,26.38999938964844,0.03889730756991261
11022,2023-12-04,26.36000061035156,26.6200008392334,26.239999771118164,26.28000068664551,4178600.0,-0.004531681796042575,-3.749961257405796,0.2105265799657513,76.6038319801921,65.3359057500459,-0.10295653440491748,-0.5399210403091921,-1.879115872592724,-0.8424388233919622,20.554424419520732,0.3800010681152344,0.7377020741056768,0.4340005874633768,-0.4719188113884698,1.3399199863152234,-0.018959111962548292,0.8869602868893018,-0.5364577256939178,63.88891832323097,-11.369309643815441,0.45295969942592373,12,-0.10000038146972301,-0.9999999999999964,-2.335000038146969,-2.3100004196166957,0.6599998474121129,0,0.049317117107730235,1.318180044822617,26.479999542236328,1.0666815017325237,26.1200008392334,1.146354852365822,26.03000068664551,0.049317117107730235
11023,2023-12-05,26.020000457763672,26.36000061035156,25.8700008392334,26.36000061035156,7373500.0,-0.012898336294209667,1.8823503012487912,-4.250005960470495,56.36366631380633,63.958028897546406,0.23862224345007021,-0.1385017709805183,-1.5379662577325988,-0.5193552138249835,21.429660334691334,0.4899997711181605,0.6681449758836138,0.05050039291381836,-0.7788419816858116,0.8798427675134484,-0.36417079438599487,0.4651715802136316,0.6000003814697266,19.99994913736979,-52.92193363451093,0.4146711872998147,12,0.22500038146972656,-0.6599998474121094,-2.059999942779541,-1.9700002670288086,1.0599994659423793,1,0.061491174224492795,-3.749961257405796,26.36000061035156,1.318180044822617,26.479999542236328,1.0666815017325237,26.1200008392334,0.061491174224492795
11024,2023-12-06,26.32999992370605,26.3700008392334,26.020000457763672,26.149999618530273,6802600.0,0.01191389164060852,1.6922885061181372,-0.5294124246878071,60.816362437456185,63.54063982606518,-0.07626151543672322,-0.4395328464094206,-1.8196566734571462,-0.8396905235261833,21.376237952209948,0.35000038146972656,0.601635342118886,0.34049987792968395,-0.503985840429614,1.184985596288982,-0.08174298124996326,0.7627427371093312,0.2900009155273473,61.33321126302036,-9.905131676739302,0.4222428591796482,12,-0.0849990844726527,-0.8999996185302699,-2.459999561309811,-2.279999732971188,0.47999954223633523,2,0.053930880380119506,1.8823503012487912,26.020000457763672,-3.749961257405796,26.36000061035156,1.318180044822617,26.479999542236328,0.053930880380119506
11025,2023-12-07,26.09000015258789,26.239999771118164,26.0,26.149999618530273,3732600.0,-0.009115069191552805,1.0,-0.33332980121223055,51.41700154750468,62.309196962659584,0.15670210301357201,-0.1737894613220945,-1.5429144876365477,-0.609451368266285,21.300394625679704,0.32999992370605113,0.5274354572691102,0.07850008010864329,-0.7515476443666138,0.9085478045839004,-0.33652378212898526,0.49352394234627184,0.5150006866455072,29.333241780598957,-38.722732717963495,0.41502386223762816,12,0.1550006866455078,-0.5999994277954102,-2.2574996948242188,-2.0399999618530273,0.2399997711181605,3,0.0728248220551202,1.6922885061181372,26.32999992370605,1.8823503012487912,26.020000457763672,-3.749961257405796,26.36000061035156,0.0728248220551202
11026,2023-12-08,26.059999465942386,26.10000038146973,25.76000022888184,26.07999992370605,4743100.0,-0.001149892160599686,10.333079026001583,0.3333439298088271,49.38270054481227,60.563167198469756,0.1648462829265327,-0.08016653579486999,-1.457709167803877,-0.6003425077123232,21.217704497221238,0.3400001525878906,0.43777589622183655,0.005499458312993255,-0.7314205175796111,0.7424194342055976,-0.36296052963330894,0.37395944625929545,0.5303013732910102,34.883607459058716,-29.31682526858736,0.3684599879463017,12,0.13000106811523082,-0.35999870300293324,-2.1899995803833043,-2.009999275207523,-0.12999916076660512,4,0.06753646450307738,1.0,26.09000015258789,1.6922885061181372,26.32999992370605,1.8823503012487912,26.020000457763672,0.06753646450307738
11027,2023-12-11,26.32999992370605,26.3700008392334,25.88999938964844,25.90999984741211,6871200.0,0.010360723841016384,-1.0869583245222476,-20.999523173762768,53.05343789311832,60.04486957440221,-0.10174461671263302,-0.2869056558427836,-1.6740321991593419,-0.8961040282782875,21.32953934789118,0.4800014495849574,0.3844990452396537,0.22599992752074982,-0.438257105038101,0.8902569600796006,-0.10612858875867559,0.5581284438001752,0.2270888911132829,93.44247942566915,31.376756107103645,0.3321285162794247,12,-0.13999938964843395,-0.5549993515014613,-2.1749992370605433,-2.279999732971188,-0.31999969482421164,0,0.048613774795079445,10.333079026001583,26.059999465942386,1.0,26.09000015258789,1.6922885061181372,26.32999992370605,0.048613774795079445
11028,2023-12-12,26.170000076293945,26.399999618530273,26.09000015258789,26.399999618530273,4539000.0,-0.0060767127943684995,1.6956528950292737,-0.5476178582295312,47.34849196383537,59.060348628806665,0.02655952411423712,-0.03248575471047843,-1.4285471176035713,-0.7710407407344704,22.10877348869197,0.3099994659423828,0.33340112952193834,0.005000114440917969,-0.37726447819131437,0.3872647070731503,-0.1861321818751982,0.19613241075703414,0.3552051950878905,64.06253725293831,6.333539168564926,0.19113229631611584,12,0.020000457763671875,-0.39499950408935547,-1.859999656677246,-2.119999885559082,-0.36000061035155895,1,0.03247995334320608,-1.0869583245222476,26.32999992370605,10.333079026001583,26.059999465942386,1.0,26.09000015258789,0.03247995334320608
11029,2023-12-13,27.270000457763672,27.309999465942386,26.040000915527344,26.15999984741211,9514100.0,0.042032876509853656,1.1344538084506794,-4.826099215497653,64.03272119679758,58.726532123786676,-0.9823543496235949,-1.0666741394892085,-2.442379959957755,-1.8984988705513928,22.68373770945262,1.2699985504150426,0.30404201217504223,1.0285004615783677,0.44496218556187017,1.6120387375948653,0.736731323570119,1.3202695995866165,-1.5100002288818324,97.41941755696799,39.265088129443825,0.29176913800824966,12,-0.735000610351559,-1.1500005722045898,-2.9124999046325684,-3.2200002670288086,-1.5500011444091832,2,-0.006967382870121219,1.6956528950292737,26.170000076293945,-1.0869583245222476,26.32999992370605,10.333079026001583,26.059999465942386,-0.006967382870121219
11030,2023-12-14,27.040000915527344,27.690000534057614,27.020000457763672,27.489999771118164,9426500.0,-0.008434159823083154,-1.734695466346944,-0.4054041514880748,59.530054715563224,57.61647428812067,-0.679595497835308,-0.7789508351773691,-2.124852260748426,-1.700287685765339,23.245134215014822,0.6700000762939418,0.29790502002662933,0.7365008354187026,0.09033710225934044,1.3826645685780647,0.4134189688390215,1.0595827019983837,-1.2490007019042935,66.3212686139409,10.361377883118848,0.323081866579681,12,-0.3150005340576172,-0.7300004959106445,-2.4400010108947754,-2.9150009155273438,-1.6000003814697301,3,-0.008505970480677139,1.1344538084506794,27.270000457763672,1.6956528950292737,26.170000076293945,-1.0869583245222476,26.32999992370605,-0.008505970480677139
11031,2023-12-15,26.899999618530273,26.920000076293945,26.46999931335449,26.770000457763672,19912500.0,-0.005177562583464135,4.294124246878162,-0.28888775860534316,58.461541471163365,55.60066423156192,-0.5294267523492451,-0.6004260649233686,-1.8987568645534765,-1.5946486144353926,22.98744468684919,0.5700016021728551,0.3229198922801899,0.5524995803833015,-0.13114016701516817,1.2361393277817712,0.21067970668406844,0.8943194540825345,-1.0330393920898402,56.111088152299594,1.5737266094780082,0.34181987369923483,12,-0.17499923706054688,-0.5899991989135742,-2.2599997520446777,-2.7749996185302734,-1.0699996948242223,4,-0.021189580033732502,-1.734695466346944,27.040000915527344,1.1344538084506794,27.270000457763672,1.6956528950292737,26.170000076293945,-0.021189580033732502
11032,2023-12-18,26.81999969482422,27.0,26.75,26.90999984741211,7730300.0,-0.002973974901135157,-1.1739173701756422,-0.6923133353874144,55.613583914917264,55.51732174279647,-0.42165554514791026,-0.4879497295177728,-1.7472916227892838,-1.54072369425284,22.754916727023673,0.25,0.3092315274505353,0.4359996795654304,-0.26741761261734,1.1394169717482008,0.08429103347404521,0.7877083256568156,-0.8801178560790994,47.272664219865426,-4.98844287203314,0.3517086460913846,12,-0.09499931335449219,-0.5099992752075195,-2.179999828338623,-2.6949996948242188,-0.9300003051757777,0,-0.03318416852257422,4.294124246878162,26.899999618530273,-1.734695466346944,27.040000915527344,1.1344538084506794,27.270000457763672,-0.03318416852257422
11033,2023-12-19,26.8799991607666,27.03000068664551,26.729999542236328,26.940000534057614,8630900.0,0.002237116578116982,1.4999920527695654,0.6666807951510647,62.039642607049345,55.65324176164016,-0.38759498888569155,-0.518620501129476,-1.7436488499158003,-1.626234962911603,22.971931038578546,0.30000114440918324,0.25686118286586535,0.46049919128417827,-0.2686379637354541,1.1896363463038107,0.09593061377436385,0.8250677687939927,-0.8701125742089815,50.90899632979811,-6.1445690723874264,0.36456857750981564,12,-0.154998779296875,-0.5699987411499023,-2.2049994468688965,-2.7549991607666016,-0.8799991607666016,1,-0.03236603270265692,-1.1739173701756422,26.81999969482422,4.294124246878162,26.899999618530273,-1.734695466346944,27.040000915527344,-0.03236603270265692
11034,2023-12-20,26.40999984741211,26.899999618530273,26.38999938964844,26.82999992370605,6088000.0,-0.017485094048681815,-1.2173875185033338,6.99984105791885,53.7084291683029,55.907844830617734,0.10610363688023128,-0.04294720892882253,-1.2177027567293166,-1.1858572022047653,22.765628126669213,0.5100002288818324,0.1835204638525525,-0.014500141143798828,-0.7418449293863603,0.7128446470987626,-0.37817253526507955,0.3491722529774819,-0.3329087029544908,1.5384953966912216,-55.90579891441728,0.36367239412128144,12,0.3150005340576172,0.13000011444091797,-1.4600000381469727,-2.2849998474121094,-0.3899993896484375,2,-0.02271868174692615,1.4999920527695654,26.8799991607666,-1.1739173701756422,26.81999969482422,4.294124246878162,26.899999618530273,-0.02271868174692615
11035,2023-12-21,26.38999938964844,26.649999618530273,26.20000076293945,26.559999465942386,3340100.0,-0.0007573062430603628,1.5714192293230735,0.4047620128882283,48.73949355348168,55.83637738713656,0.19348077039692413,-0.011734608906092348,-1.14889390507075,-1.1927018807014171,22.21408375507951,0.44999885559082387,0.20576134351313868,-0.04200057983398153,-0.7644116833047221,0.680410523636759,-0.4032061315693518,0.31920497190138875,-0.2483918696068237,22.89140291249931,-28.92736773180289,0.36120555173536983,12,0.4000005722045863,0.28000068664550426,-1.3299994468689,-2.264999389648441,-0.18999862670899148,3,-0.025388408176953647,-1.2173875185033338,26.40999984741211,1.4999920527695654,26.8799991607666,-1.1739173701756422,26.81999969482422,-0.025388408176953647
11036,2023-12-22,26.81999969482422,26.989999771118164,26.459999084472656,26.489999771118164,7840900.0,0.016294062717729707,-1.7179432003247372,-1.941175150624376,55.92782162165892,56.15575335697441,-0.13117021024484998,-0.4232691661656496,-1.5092533762069706,-1.6473194284655186,21.8797789103443,0.600000381469723,0.20252244152198529,0.3624997138977051,-0.3775677387624654,1.1025671665578756,-0.007534012432380166,0.7325334402277903,-0.6199989318847692,74.69867335847336,23.39847981551675,0.37003372633008524,12,0.04500102996826172,-0.09499931335449219,-1.7224998474121094,-2.6949996948242188,-0.25,4,-0.05145410799661265,1.5714192293230735,26.38999938964844,-1.2173875185033338,26.40999984741211,1.4999920527695654,26.8799991607666,-0.05145410799661265
11037,2023-12-26,26.979999542236328,27.1299991607666,26.75,26.75,3862800.0,0.005965691619414404,-2.3043471049707263,0.6969684709418259,62.97295792595993,57.8918051305438,-0.2115142822757896,-0.5533585401297891,-1.6040544279215894,-1.8200790299798868,21.534548481795714,0.37999916076660156,0.25371877352716865,0.48549957275390554,-0.28225774650404745,1.2532568920118585,0.10162091312492905,0.869378232382882,-0.7799987792968786,83.87098097365194,27.429604765347563,0.3838786596289773,12,-0.11499881744384766,-0.25499916076660156,-1.7874994277954102,-2.7599992752075195,-0.9300003051757777,1,-0.042624152633138124,-1.7179432003247372,26.81999969482422,1.5714192293230735,26.38999938964844,-1.2173875185033338,26.40999984741211,-0.042624152633138124
11038,2023-12-27,27.040000915527344,27.06999969482422,26.88999938964844,27.0,4851800.0,0.0022239204710543525,2.600061036087516,0.1739173701756423,60.289861482368224,57.47593182894054,-0.15100797195941595,-0.5925467908435529,-1.6061645530195534,-1.883838872243011,20.884311089767493,0.1800003051757777,0.32191950321617924,0.5130008697509751,-0.29033683767515583,1.3163385771771061,0.11133201603790965,0.9146697234640406,-0.7804001617431666,90.32275265747451,33.07499463384096,0.40166885371306515,12,-0.09500026702881215,-0.3150005340576172,-1.8475008010864258,-2.820000648498535,-1.4200000762939453,2,-0.042529640789269685,-2.3043471049707263,26.979999542236328,-1.7179432003247372,26.81999969482422,1.5714192293230735,26.38999938964844,-0.042529640789269685
11039,2023-12-28,27.149999618530273,27.25,26.989999771118164,27.040000915527344,5019700.0,0.004067999233674735,-1.4761809611175194,2.749904634751097,65.96383967478583,58.190796824409716,-0.3127029528234182,-0.6475352522611146,-1.6567673194404229,-1.9974735892710598,20.849403891803124,0.26000022888183594,0.3675815401170084,0.5669996261596673,-0.2465461823553845,1.380545434674719,0.16022672190214138,0.9737725304171931,-0.8331828735351579,90.4761472256232,28.470622059957428,0.4067729042575253,12,-0.4249992370605469,-0.4249992370605469,-1.9574995040893555,-2.929999351501465,-1.4599990844726598,3,-0.042357260946161546,2.600061036087516,27.040000915527344,-2.3043471049707263,26.979999542236328,-1.7179432003247372,26.81999969482422,-0.042357260946161546
11040,2023-12-29,27.10000038146973,27.209999084472656,26.940000534057614,27.059999465942386,3459800.0,-0.0018415925511253706,1.0769253341550498,0.36364897435452825,65.56887526968433,58.980500579800925,-0.2830650706270674,-0.5484729754519009,-1.5422152364787713,-1.9512783477506694,20.939441074155475,0.2699985504150426,0.44976852618736984,0.46800041198730824,-0.3461793106405757,1.2821801346151922,0.06091055067336626,0.8750902733012502,-0.7282562849121135,81.01272851941675,14.933015543530132,0.40708986131394237,12,-0.37500000000000355,-0.37500000000000355,-1.8675003051757848,-2.840000152587894,-1.4200000762939489,4,-0.03985239514773342,-1.4761809611175194,27.149999618530273,2.600061036087516,27.040000915527344,-2.3043471049707263,26.979999542236328,-0.03985239514773342
11041,2024-01-02,27.51000022888184,27.559999465942386,26.96999931335449,27.0,6433900.0,0.015129145448000036,-1.070170155097123,12.74971390425338,66.95402960337026,60.24055010074015,-0.6676469017772888,-0.9247644134044499,-1.873507583823173,-2.364812396439504,20.68268308362536,0.5900001525878977,0.3895422247347149,0.8265002250671429,-0.07302669192929301,1.7260271420635789,0.37673676656892496,1.276263683565361,-1.0855258748242242,93.82725061400185,29.919542564136705,0.4497634584982179,1,-0.6300001144409215,-0.7849998474121129,-2.217499732971195,-3.1899995803833043,-1.8500003814697301,1,-0.047619027809642334,1.0769253341550498,27.10000038146973,-1.4761809611175194,27.149999618530273,2.600061036087516,27.040000915527344,-0.047619027809642334
11042,2024-01-03,27.65999984741211,27.71999931335449,27.40999984741211,27.5,6852200.0,0.005452548792522105,1.2142915531335459,0.31372505020812314,71.46974158444095,61.288338876005895,-0.7665754649940943,-1.0249262234813834,-1.9394996574143377,-2.515434139757989,20.306347545652905,0.30999946594237926,0.36685853023296033,0.9114998817443833,-0.07342398809605655,1.8964237515848232,0.4190379468241652,1.4039618166646015,-1.1849044461544942,92.7711480171619,27.689896858333626,0.49246193492021956,1,-0.6999998092651403,-0.9200000762939453,-2.367499351501465,-3.339999198913574,-1.789999008178711,2,-0.03940709177877566,-1.070170155097123,27.51000022888184,1.0769253341550498,27.10000038146973,-1.4761809611175194,27.149999618530273,-0.03940709177877566
11043,2024-01-04,27.6200008392334,27.93000030517578,27.56999969482422,27.75,5214400.0,-0.0014460957483501957,-2.1304203604036918,-0.8124955296473786,57.26142490936134,61.68311618056794,-0.6823217230123682,-0.9053299288986238,-1.8116468114442625,-2.47757353526206,21.05272153715782,0.3600006103515625,0.35867277800324615,0.7915008544921882,-0.2041379056312742,1.7871396146156506,0.293681474430457,1.2893202345539194,-1.070211203249972,68.68691539269246,7.378301688616411,0.49781938006173054,1,-0.5550003051757812,-0.7750005722045898,-2.21250057220459,-3.3000001907348633,-1.320001602172848,3,-0.05684292376786271,1.2142915531335459,27.65999984741211,-1.070170155097123,27.51000022888184,1.0769253341550498,27.10000038146973,-0.05684292376786271
11044,2024-01-05,27.75,27.86000061035156,27.489999771118164,27.51000022888184,5119400.0,0.004706703722540784,-1.642856656289782,-1.8461640036973186,65.36796179353723,63.53072376279633,-0.6730286752106451,-0.9733983023626465,-1.8652995911842254,-2.606422129070822,21.742738448690112,0.3700008392333949,0.3763185707504384,0.8505000114440904,-0.19665136499248703,1.8976513878806678,0.32692432322580345,1.3740756996623773,-1.0897935104811864,81.81814678881413,20.270179903767442,0.5235756882182883,1,-0.5550003051757812,-0.9049997329711914,-2.232499599456787,-3.3849992752075195,-1.7000007629394496,4,-0.0767567265141118,-2.1304203604036918,27.6200008392334,1.2142915531335459,27.65999984741211,-1.070170155097123,27.51000022888184,-0.0767567265141118
11045,2024-01-08,27.989999771118164,28.0,27.6299991607666,27.770000457763672,5669100.0,0.008648640400654495,2.0833432674502697,0.9166646798432929,72.61414827641893,65.38476005776967,-0.7400217061356926,-1.1212432097377842,-2.032327159661996,-2.8352417905588254,22.595665761522994,0.37000083923339844,0.37257825805660616,0.9954998016357415,-0.0865935291368416,2.0775931324083245,0.45445313624944816,1.5365464670220348,-1.2282097763467945,99.0291046392984,35.27351138054425,0.5410466653862916,1,-0.6149997711181641,-1.109999656677246,-2.3199996948242188,-3.6249990463256836,-1.9400005340576136,0,-0.0821721777730714,-1.642856656289782,27.75,-2.1304203604036918,27.6200008392334,1.2142915531335459,27.65999984741211,-0.0821721777730714
11046,2024-01-09,27.81999969482422,27.959999084472656,27.729999542236328,27.79999923706055,3671100.0,-0.006073600488891828,-1.874997019764919,0.09091145539823083,70.00003051762481,66.16554590128798,-0.461819462124339,-0.8565431355362776,-1.8014314389981259,-2.653020603312015,24.14968144973697,0.26000022888183594,0.44079491301638996,0.7374997138977051,-0.31032278548663683,1.785322213282047,0.21358846420553235,1.2614109635898778,-0.9343886995299862,69.49148158924126,3.500093390548898,0.5239112496921714,1,-0.375,-0.9399995803833008,-2.102499485015869,-3.4549989700317383,-1.3600006103515625,1,-0.07692305582758774,2.0833432674502697,27.989999771118164,-1.642856656289782,27.75,-2.1304203604036918,27.6200008392334,-0.07692305582758774
11047,2024-01-10,27.61000061035156,27.809999465942386,27.559999465942386,27.79999923706055,3171100.0,-0.007548493413956803,1.3809627611261683,-9.499713904255334,63.773634066308176,66.55263174394797,-0.17104382214375846,-0.5752248817205512,-1.5168919674031969,-2.428544354117669,25.041014088137782,0.2600002288818324,0.5389723553163606,0.4635005950927713,-0.5464767307144598,1.4734779209000024,-0.041488067810842466,0.9684892579963851,-0.6129507145867485,23.529565760488783,-42.53677936667512,0.5049886629036148,1,-0.14000034332275035,-0.730000495910641,-1.8650002479553187,-3.2449998855590785,-0.9700012207031179,2,-0.07062661064224507,-1.874997019764919,27.81999969482422,2.0833432674502697,27.989999771118164,-1.642856656289782,27.75,-0.07062661064224507
11048,2024-01-11,27.020000457763672,27.540000915527344,26.88999938964844,27.5,4087500.0,-0.02136907423198986,1.3214283281448909,2.526331640130811,61.010854686023926,66.00230007852998,0.46468779646917113,0.08613649748028251,-0.861216549214479,-1.8297459500945337,25.330985251955124,0.7200012207031179,0.5640051429835538,-0.1689995765686021,-1.0718118398980288,0.7338126867608246,-0.6204057082333136,0.28240655509610946,0.9799995422363281,11.711801498384485,-59.93437470955817,0.4514061316647128,1,0.4249992370605469,-0.1400003433227539,-1.2100000381469727,-2.609999656677246,-0.5799999237060582,3,-0.042561051038022546,1.3809627611261683,27.61000061035156,-1.874997019764919,27.81999969482422,2.0833432674502697,27.989999771118164,-0.042561051038022546
11049,2024-01-12,27.07999992370605,27.290000915527344,26.989999771118164,27.26000022888184,4199400.0,0.002220557547220059,1.4999920527696098,0.37500099341170845,62.27760857480104,65.63660377909852,0.43998363920758266,0.011776621359089745,-0.8592923044494079,-1.8792315783683549,24.11942907720658,0.3000011444091797,0.5503027501328717,-0.09950008392334198,-1.0027220784062365,0.8037219105595526,-0.551111081164791,0.35211091331810707,0.897800064086919,17.11715581826871,-58.18887508852259,0.45161099724144754,1,0.3649997711181676,-0.19999980926513317,-1.2774991989135707,-2.6699991226196254,-0.19000053405761008,4,-0.028803570489033925,1.3214283281448909,27.020000457763672,1.3809627611261683,27.61000061035156,-1.874997019764919,27.81999969482422,-0.028803570489033925
11050,2024-01-16,26.809999465942386,27.07999992370605,26.78000068664551,26.93000030517578,3982600.0,-0.009970474834724907,-2.3333545262846105,0.6666701987877299,49.81131613741863,63.73185783843723,0.742615338619526,0.2779111001363326,-0.5334197962926019,-1.6014579545493213,22.202256523687073,0.29999923706053977,0.5423245554113407,-0.3580004692077594,-1.2744608205513686,0.5584598821358497,-0.816230644879564,0.10022970646404517,1.1460445098876946,2.5422728837695803,-69.83161525214302,0.45823017567180485,1,0.5800008773803675,0.0700006484985316,-0.9724988937377965,-2.3999986648559606,0.04000091552734375,1,-0.028347640582659817,1.4999920527696098,27.07999992370605,1.3214283281448909,27.020000457763672,1.3809627611261683,27.61000061035156,-0.028347640582659817
11051,2024-01-17,26.32999992370605,26.84000015258789,26.13999938964844,26.54999923706055,4709700.0,-0.017903750533307283,-1.3333343929708048,1.8333147897958697,39.057228894384636,60.13046753954208,1.159570506613484,0.7515505700761587,-0.014224262598400372,-1.1149604596409013,21.82774171186707,0.7000007629394496,0.49204238150791824,-0.8095000267028851,-1.7939793548539953,0.17497930144822504,-1.3017396907784402,-0.31726036262733004,1.579002320556647,11.37727696870878,-57.08267499392954,0.49223966407555514,1,0.7399997711181676,0.5500001907348668,-0.4624991416931117,-1.9199991226196254,0.4699993133544993,2,-0.010634283610210127,-2.3333545262846105,26.809999465942386,1.4999920527696098,27.07999992370605,1.3214283281448909,27.020000457763672,-0.010634283610210127
11052,2024-01-18,25.93000030517578,26.21999931335449,25.70000076293945,26.209999084472656,7381300.0,-0.015191781985921415,2.4666658189540893,1.2727256964011275,33.23258748753875,57.46059671489513,1.4397697327270755,1.1398981227930634,0.4117824266761261,-0.7080085121616655,21.559547395440557,0.6299991607666016,0.4339942984196803,-1.1649996757507317,-2.2818469191072417,-0.048152432394221734,-1.7234232974289867,-0.6065760540724767,1.8728617678100612,12.499974084939373,-50.99707150247361,0.5584236216782547,1,0.9200000762939453,0.9200000762939453,0.015000343322753906,-1.5199995040893555,0.279998779296875,3,0.020439597881187987,-1.3333343929708048,26.32999992370605,-2.3333545262846105,26.809999465942386,1.4999920527696098,27.07999992370605,0.020439597881187987
11053,2024-01-19,26.01000022888184,26.11000061035156,25.739999771118164,25.96999931335449,5337100.0,0.0030852264853267197,2.083318763411013,-0.1428610354223687,32.62193384513934,53.82214916507314,1.2375117518538232,1.0449534831916587,0.3663477712724408,-0.7841927667454875,21.233727623620524,0.3700008392333949,0.33255627454479253,-1.0414998054504352,-2.257018415661996,0.17401880476112552,-1.6492591105562155,-0.43374050034465483,1.624632939300291,19.496819886327234,-38.91092093293332,0.6077593051057808,1,0.8400001525878871,0.8400001525878871,-0.027499675750735975,-1.5999994277954137,0.42000007629394176,4,0.024221420808256733,2.4666658189540893,25.93000030517578,-1.3333343929708048,26.32999992370605,-2.3333545262846105,26.809999465942386,0.024221420808256733
11054,2024-01-22,25.809999465942386,26.239999771118164,25.75,26.01000022888184,5589200.0,-0.007689379514782546,-2.0625014901174725,-4.999904634750209,31.195302690420846,49.22005521107335,1.2665778303655841,1.2624241094016107,0.5741568365364245,-0.5815005919368694,21.575468570695534,0.48999977111816406,0.1857282921335326,-1.2115005493164013,-2.519762331788513,0.09676123315571061,-1.865631440552459,-0.5573696580803436,1.66986310982033,7.970925354898879,-45.61206172122901,0.6541308912360565,1,1.0200004577636683,1.0400009155273402,0.17250108718871715,-1.3999986648559606,0.4300003051757777,0,0.02440918563158223,2.083318763411013,26.01000022888184,2.4666658189540893,25.93000030517578,-1.3333343929708048,26.32999992370605,0.02440918563158223
11055,2024-01-23,25.71999931335449,25.86000061035156,25.51000022888184,25.86000061035156,7038400.0,-0.003487026518797731,3.9999591286221245,0.7000038146827138,21.2218205814781,43.80025410705704,1.1183190700705872,1.3698909161850317,0.6801071121353424,-0.4893050502316676,22.478203604506287,0.35000038146971946,0.09914122454934216,-1.2680006980896046,-2.6749401361544685,0.1389387399752593,-1.9714704171220347,-0.5645309790571744,1.6174743173823671,15.789405753309044,-31.35202740411952,0.7034697190324316,1,0.9400005340576243,1.0350008010864293,0.6075005531311071,-0.9649991989135707,0.6500015258789098,1,0.045489895316072504,-2.0625014901174725,25.809999465942386,2.083318763411013,26.01000022888184,2.4666658189540893,25.93000030517578,0.045489895316072504
11056,2024-01-24,25.440000534057614,25.920000076293945,25.399999618530273,25.899999618530273,4336300.0,-0.01088642250279892,1.0800018310546875,3.2856773068487057,15.740708580901398,38.463262386456286,1.1456934302665118,1.62449120160095,0.9876382887499631,-0.20807807246841747,22.935328274642746,0.5200004577636719,-0.03852003789812031,-1.4789995193481467,-3.0467925815342447,0.08879354283795138,-2.2628960504411957,-0.6951029882550976,1.714725756493742,4.762012888224426,-35.095347335958046,0.7838965310930486,1,1.029999732971195,1.259999275207523,1.0774998664855993,-0.4949998855590785,0.6999988555908274,2,0.05542452114041785,3.9999591286221245,25.71999931335449,-2.0625014901174725,25.809999465942386,2.083318763411013,26.01000022888184,0.05542452114041785
11057,2024-01-25,25.82999992370605,25.8799991607666,25.540000915527344,25.790000915527344,2991300.0,0.015330164365614962,3.857205139034592,-0.08695453866948889,25.06959970077439,34.46978961031746,0.5326631499334091,1.2057381044132391,0.625757492513582,-0.5896191597354807,23.20230772974735,0.4399986267089879,-0.22454502651887864,-1.0315001487731976,-2.672517615337423,0.6095173177910276,-1.852008882055312,-0.21099141549108325,1.114159166202775,51.190503222055796,14.36108412195216,0.8205087332821133,1,0.5150003433227575,0.8699998855590856,0.6875004768371618,-0.8049993515014648,0.9099998474121129,3,0.03755320620284874,1.0800018310546875,25.440000534057614,3.9999591286221245,25.71999931335449,-2.0625014901174725,25.809999465942386,0.03755320620284874
11058,2024-01-26,25.88999938964844,25.940000534057614,25.770000457763672,25.86000061035156,2671500.0,0.0023228597026561104,1.615364300595763,0.7499880787756961,23.57951158823785,30.170001056254883,0.3302451387724048,1.112188440814183,0.6077263330554494,-0.6381708176135348,23.428828805937897,0.17000007629394176,-0.4086486396994786,-0.9140006065368631,-2.6084051997881765,0.7804039867144503,-1.7612029031625198,-0.06679830991120639,0.8688605636949589,58.33329548912173,26.071265022617673,0.8472022966256564,1,0.350000381469723,0.8100004196166957,0.6275010108947718,-0.8649988174438548,0.8700008392333984,4,0.01235997305400316,3.857205139034592,25.82999992370605,1.0800018310546875,25.440000534057614,3.9999591286221245,25.71999931335449,0.01235997305400316
11059,2024-01-29,26.0,26.07999992370605,25.76000022888184,25.88999938964844,3174100.0,0.004248768364032429,1.3703640910439634,3.6668362156653407,20.648949128892482,26.92973805530753,0.056921648537667124,0.9608801271046161,0.5163696157621231,-0.7284632023736037,23.255837961622266,0.31999969482421164,-0.5744906742811615,-0.7465000152587891,-2.4692797883256965,0.9762797578081184,-1.6078899017922446,0.11488987127466643,0.595796713165825,88.23531061719576,61.75778909331918,0.861389886533454,1,0.11999988555908203,0.6999998092651367,0.5175004005432129,-0.9749994277954137,0.8500003814697301,0,0.016538473275991672,1.615364300595763,25.88999938964844,3.857205139034592,25.82999992370605,1.0800018310546875,25.440000534057614,0.016538473275991672
11060,2024-01-30,26.020000457763672,26.170000076293945,25.790000915527344,25.93000030517578,4237900.0,0.0007692483755259438,-1.0540554473003207,0.8181786655569692,22.222215681241863,25.059181031625,-0.09714024877876781,0.9020698190482257,0.513695596761437,-0.7301954167110019,23.11836993004272,0.37999916076660156,-0.7017654936400106,-0.672499561309813,-2.416202656642117,1.0712035340224908,-1.5443511089759667,0.19935198635634066,0.43230060404588855,80.51954164210234,57.025815541392774,0.8718515476661522,1,-0.20000076293945312,0.6799993515014648,0.6124997138977051,-0.505000114440918,0.8599987030029297,1,0.008455008050887614,1.3703640910439634,26.0,1.615364300595763,25.88999938964844,3.857205139034592,25.82999992370605,0.008455008050887614
11061,2024-01-31,26.20000076293945,26.53000068664551,26.040000915527344,26.21999931335449,6314200.0,0.006917767179441814,-1.88236647088201,-0.22220573899037852,28.037379290347275,24.481935676381504,-0.3324844819865902,0.6523414867488846,0.3463782012600838,-0.8926113938985623,22.128987633810755,0.5100002288818395,-0.8458219454012976,-0.4269992828369169,-2.139542562130643,1.2855439964568092,-1.28327092248378,0.42927235680994613,-0.8000011444091761,66.66666666666606,41.393857127701686,0.8562716396468628,1,-0.23500061035155895,0.49999904632568715,0.5299992561340368,-0.6750001907348633,0.9799995422363317,2,0.006488552341357812,-1.0540554473003207,26.020000457763672,1.3703640910439634,26.0,1.615364300595763,25.88999938964844,0.006488552341357812
11062,2024-02-01,26.56999969482422,26.57999992370605,26.01000022888184,26.1299991607666,5334100.0,0.014122096225590353,1.478254199267753,-22.001621363853122,42.47489825340327,25.576709499521936,-0.6729167469597215,0.2071143719534163,-0.008633551551092467,-1.2463683893824964,20.81705840306754,0.5699996948242116,-0.9273443669760724,-0.002500343322754617,-1.644551482317695,1.6395507956721858,-0.823525912820223,0.8185252261747138,-1.1474000549316408,98.78045943858844,68.82660881913756,0.8210255694974699,2,-0.5799999237060547,0.13000011444091797,0.22500085830688477,-1.0449991226196325,0.6800003051757812,3,-0.016183677460091972,-1.88236647088201,26.20000076293945,-1.0540554473003207,26.020000457763672,1.3703640910439634,26.0,-0.016183677460091972
11063,2024-02-02,26.04999923706055,26.479999542236328,25.809999465942386,26.28000068664551,4400300.0,-0.019570962127822833,1.1269872025819,-0.5227299327660423,35.07244886507203,26.007503518927624,-0.16387941970281972,0.6360753892784423,0.518041606472817,-0.7174556937719281,19.293976315604116,0.7600002288818324,-0.9513086995412117,-0.44400072097777965,-2.02414599324149,1.1361445512859305,-1.234073357109633,0.34607191515407365,-0.5811035858154341,35.36574586663472,3.6316555438298295,0.7900726361318551,2,-0.059999465942386365,0.6500005722045863,0.7450013160705531,-0.5249986648559641,0.8700008392333949,4,0.026487545269328505,1.478254199267753,26.56999969482422,-1.88236647088201,26.20000076293945,-1.0540554473003207,26.020000457763672,0.026487545269328505
11064,2024-02-05,25.6200008392334,25.979999542236328,25.54999923706055,25.790000915527344,5610600.0,-0.016506656829970545,-1.7741661590712332,0.7391261081211076,33.51800993090218,27.373746779974745,0.2641070632200595,0.9468639317252752,0.9453424141916287,-0.2815936691176333,18.090582754523055,0.5,-0.9288745993712979,-0.7674991607666009,-2.2767390649598163,0.7417407434266146,-1.5221191128632086,-0.012879208669993147,-0.10666101708984499,6.796267524910955,-27.44769944234844,0.7546199520966083,2,0.3699989318847656,1.0799989700317383,1.2149996757507324,-0.09500026702881215,1.3399982452392578,0,0.044496461838623214,1.1269872025819,26.04999923706055,1.478254199267753,26.56999969482422,-1.88236647088201,26.20000076293945,0.044496461838623214
11065,2024-02-06,25.690000534057614,25.790000915527344,25.489999771118164,25.60000038146973,5876800.0,0.0027322284360358218,1.0689668780089974,-0.5294124246877703,40.00000000000003,30.06922360431904,0.21166318205676404,0.7333167117943269,0.8756595580031181,-0.3500533264961909,16.662709858845233,0.3000011444091797,-0.9091257086835753,-0.582499504089359,-1.9181305856759607,0.7531315774972427,-1.250315044882658,0.08531603670394006,0.8899993896484375,18.34869127904305,-18.011655274731698,0.6678155407933009,2,0.34499931335449574,1.009999275207523,1.034999847412113,-0.16499996185302734,0.8899993896484375,1,0.045153749447155,-1.7741661590712332,25.6200008392334,1.1269872025819,26.04999923706055,1.478254199267753,26.56999969482422,0.045153749447155
11066,2024-02-07,25.68000030517578,25.899999618530273,25.65999984741211,25.85000038146973,4842900.0,-0.0003892654213289992,-1.2857013106147992,-1.8888865341416712,45.551597558591645,32.345001144076505,0.2897587873848977,0.6058347356009577,0.8836103098749497,-0.34350538382404494,15.057060926756222,0.23999977111816406,-0.8647352197844285,-0.4854997634887681,-1.6280633824242656,0.6570638554467294,-1.0567815729565169,0.08578204597898065,0.8781996154785112,17.431239216482346,-21.040664321762755,0.5712818094677484,2,0.3549995422363281,1.0199995040893555,1.0450000762939453,-0.15499973297119496,0.9599990844726598,2,0.0467289268430795,1.0689668780089974,25.690000534057614,-1.7741661590712332,25.6200008392334,1.1269872025819,26.04999923706055,0.0467289268430795
11067,2024-02-08,25.65999984741211,25.65999984741211,25.35000038146973,25.51000022888184,3780400.0,-0.0007788340158095819,3.1333367241839234,-0.8823503012487125,43.63635228684319,34.57353899947711,0.31637945140737855,0.49777685818516204,0.9035432724244572,-0.3267892119640763,14.079842079187548,0.32999992370605113,-0.7802865550056133,-0.40800018310546804,-1.3460517719376632,0.5300514057267272,-0.8770259775215656,0.06102561131062956,0.8768360702514606,27.43360143135627,-12.883391068427311,0.4690257944160973,2,0.30500030517578125,1.015000343322754,1.142500400543213,-0.13499927520752308,1.239999771118164,3,0.05923618342955561,-1.2857013106147992,25.68000030517578,1.0689668780089974,25.690000534057614,-1.7741661590712332,25.6200008392334,0.05923618342955561
11068,2024-02-09,25.8700008392334,25.88999938964844,25.53000068664551,25.60000038146973,5478800.0,0.008183982582621319,1.3225905690095943,1.8000076294139529,51.086982061236924,37.95554265862649,0.11537639946808653,0.2078604527435175,0.6910779477894025,-0.5390463620273209,14.52791109103172,0.3599987030029297,-0.6367401358635014,-0.14049921035766744,-0.9672229446329688,0.6862245239176339,-0.5538610774953199,0.272862656779985,0.6193616569824165,82.53986515329946,36.5561475055607,0.4133618671376507,2,0.09499931335449219,0.8049993515014648,0.9799990653991699,-0.33000087738037465,1.1499996185302734,4,0.05334360711244157,3.1333367241839234,25.65999984741211,-1.2857013106147992,25.68000030517578,1.0689668780089974,25.690000534057614,0.05334360711244157
11069,2024-02-12,26.29999923706055,26.31999969482422,25.78000068664551,25.88999938964844,4485400.0,0.016621506914488826,1.3999915229093596,1.5185153788553303,59.354847839556236,42.08139067621698,-0.29903904262598857,-0.2988942860050692,0.2751666366787866,-0.9662686619950556,14.656806592120978,0.5399990081787074,-0.5312202318616812,0.32849922180175994,-0.34522606597817074,1.0022245095816906,-0.008363422088205397,0.6653618656917253,0.14378877456542227,97.93809567818126,46.14659342027812,0.33686264388996545,2,-0.3349990844726598,0.37500095367431285,0.6550011634826625,-0.6549987792968786,0.75,0,0.023574177080572856,1.3225905690095943,25.8700008392334,3.1333367241839234,25.65999984741211,-1.2857013106147992,25.68000030517578,0.023574177080572856
11070,2024-02-13,26.04999923706055,26.29999923706055,25.60000038146973,26.149999618530273,9522900.0,-0.009505703697805234,2.499997615811873,-0.2439034602108232,59.934839456424,45.62555291689217,-0.04954656173850225,-0.11462798700108934,0.5337377289466652,-0.7174728598050244,15.388833066180368,0.6999988555908203,-0.426406766804579,0.11649923324585387,-0.4322319650181292,0.665230431509837,-0.1578663658861359,0.39086483237784364,0.35003726935917356,72.164881557499,13.828605408752892,0.27436559913199127,2,-0.0849990844726598,0.6250009536743129,0.9700007438659632,-0.40499877929687855,0.9500007629394496,1,0.034932816662715194,1.3999915229093596,26.29999923706055,1.3225905690095943,25.8700008392334,3.1333367241839234,25.65999984741211,0.034932816662715194
11071,2024-02-14,26.04999923706055,26.18000030517578,25.959999084472656,26.149999618530273,7129600.0,0.0,1.7499850990022292,1.0,54.104467255145885,46.917727250419134,-0.08164808167585136,-0.14406687328618872,0.5308799287866428,-0.7119830791873909,15.325103685398089,0.220001220703125,-0.3170404555738777,0.13049926757812713,-0.38915507571699237,0.6501536108732466,-0.12932790406943084,0.3903264392256851,0.3080358243611734,72.164881557499,12.390806621877076,0.25982717164755914,2,-0.13499927520752308,0.605000495910641,1.0775008201599086,-0.149999618530277,1.0300006866455007,2,0.020345516397999974,2.499997615811873,26.04999923706055,1.3999915229093596,26.29999923706055,1.3225905690095943,25.8700008392334,0.020345516397999974
11072,2024-02-15,26.459999084472656,26.59000015258789,26.15999984741211,26.15999984741211,9455700.0,0.015738958135123937,-1.8666759915059192,-2.9999809265865376,59.405939347548,49.62144841513867,-0.568697006461182,-0.5400113442150314,0.12659610971232027,-1.1121372122867008,14.619391391626413,0.5400009155273402,-0.2061000344255426,0.5139991760253899,-0.05920550393378221,1.087203855984562,0.22739683604580563,0.8006015160049742,-1.1099987030029261,87.73574211193979,26.63187915264389,0.28660233997958556,2,-0.48999881744384766,0.12000083923340199,0.7025008201599121,-0.4649991989135742,0.6000003814697301,3,0.006802732857289273,1.7499850990022292,26.04999923706055,2.499997615811873,26.04999923706055,1.3999915229093596,26.29999923706055,0.006802732857289273
11073,2024-02-16,26.63999938964844,26.809999465942386,26.11000061035156,26.40999984741211,9228400.0,0.006802732857289273,1.4561376504129189,0.7666670905230082,60.322575881749316,52.599733520788355,-0.7333210542348425,-0.706622614806097,-0.03451779763841856,-1.279069438586216,14.022633574472081,0.6999988555908274,-0.12398754721362337,0.6624995231628468,0.010640414052673464,1.31435863227302,0.33656996860775834,0.9884290777179352,-1.265199012756348,85.95039628744554,27.110324189937444,0.32592955455508693,2,-0.5599994659423828,-0.1949987411499059,0.5350008010864222,-0.5899991989135778,-0.03999900817871094,4,0.009759768575027028,-1.8666759915059192,26.459999084472656,1.7499850990022292,26.04999923706055,2.499997615811873,26.04999923706055,0.009759768575027028
11074,2024-02-20,26.440000534057614,26.75,26.43000030517578,26.57999992370605,6267300.0,-0.007507464721209445,-3.0000000000001776,-0.6086942099414432,56.40244629325623,54.42222755337238,-0.45234150560025554,-0.4817028195529396,0.17243910988807798,-1.055376806731644,13.692328795198616,0.31999969482421875,-0.13374035963929742,0.4310006141662548,-0.24713566031551792,1.1091368886480275,0.09193247692536843,0.7700687514071411,-1.0077921936035104,69.4215527405935,12.773395809713058,0.33906813724088697,2,-0.3600006103515554,-0.11999988555907848,0.7224993705749547,-0.39000034332275035,0.9799995422363317,1,0.021936456580587294,1.4561376504129189,26.63999938964844,-1.8666759915059192,26.459999084472656,1.7499850990022292,26.04999923706055,0.021936456580587294
11075,2024-02-21,26.88999938964844,26.90999984741211,26.489999771118164,26.61000061035156,4404600.0,0.01701962354392461,1.625002980235081,-2.0000000000000506,59.71830304853812,55.9963059411442,-0.7981540660332058,-0.8849244750491465,-0.2574921141061033,-1.4735554629097827,13.073970826146677,0.46999931335449574,-0.05713137529662404,0.8224994659423857,0.053553428775430234,1.591445503109341,0.43802644735890794,1.2069724845258634,-1.4026794041748047,97.89469034721786,40.75760598470413,0.3844730185834773,2,-0.7599992752075231,-0.6749992370605504,0.2725005149841273,-0.8399991989135778,0.6400012969970703,2,0.005950161808992105,-3.0000000000001776,26.440000534057614,1.4561376504129189,26.63999938964844,-1.8666759915059192,26.459999084472656,0.005950161808992105
11076,2024-02-22,26.85000038146973,26.8799991607666,26.489999771118164,26.71999931335449,5406600.0,-0.0014875049864860879,3.105286405525328,0.4642915531335286,54.347842827144845,57.186471556733274,-0.6422797436311285,-0.7735351998568767,-0.19650935543986137,-1.3927041774383966,12.254416856580555,0.399999618530277,0.06790665887153935,0.7120004653930714,-0.07308646137444796,1.4970873921605907,0.3194570020093117,1.104543928776831,-1.2773196042797856,92.5000596047021,38.95217468485488,0.39254346338376056,2,-0.6300001144409215,-0.7200002670288121,0.2849998474121058,-0.7300004959106481,0.6499996185302699,3,0.005586577891961264,1.625002980235081,26.88999938964844,-3.0000000000001776,26.440000534057614,1.4561376504129189,26.63999938964844,0.005586577891961264
11077,2024-02-23,26.79999923706055,26.979999542236328,26.75,26.8799991607666,4238600.0,-0.0018622399887817664,-1.5555732163482425,-0.6153789723876265,63.63638255224401,58.580849389067396,-0.4621654757122826,-0.6821102750169423,-0.1343770921852503,-1.3046008612071738,11.459875224352706,0.22999954223632812,0.16159473360728427,0.613499355316165,-0.21036205542925757,1.4373607660615875,0.2015686499434537,1.0254300606888762,-1.147079315657276,79.31028434876072,22.493270227790575,0.4119307053727114,2,-0.5099992752075231,-0.6349992752075231,0.17500066757201793,-0.6199989318847692,0.6800003051757777,4,0.010447787112557005,3.105286405525328,26.85000038146973,1.625002980235081,26.88999938964844,-3.0000000000001776,26.440000534057614,0.010447787112557005
11078,2024-02-26,26.209999084472656,26.670000076293945,26.149999618530273,26.61000061035156,3196900.0,-0.02201493169343116,1.0,5.000023841880825,60.13743407025204,58.66780341470026,0.20242217843590282,-0.07052310417179797,0.4663065057752398,-0.663415714263909,10.292551872615253,0.649999618530277,0.22503624664430433,0.007499217987060547,-0.8044601918137815,0.8194586277879026,-0.39848048691336047,0.41347892288748156,-0.45091279340273616,7.2288519828384565,-53.6056406043403,0.4059797049004216,2,0.0800008773803711,-0.044999122619628906,0.6400012969970703,0.18000125885009766,1.0700016021728551,0,0.0324303857749193,-1.5555732163482425,26.79999923706055,3.105286405525328,26.85000038146973,1.625002980235081,26.88999938964844,0.0324303857749193
11079,2024-02-27,26.43000030517578,26.459999084472656,26.209999084472656,26.32999992370605,3953600.0,0.008393789713386779,2.1250402336532157,-0.2500000000000111,62.09150163838782,58.90743254602957,0.003130047426378013,-0.2705281597570668,0.22430370784421427,-0.8372988828971941,9.428662856247556,0.25,0.30865741793781254,0.2060004234313979,-0.6061541036830782,1.018154950545874,-0.20007684012583837,0.6120776869886342,-0.5732409540125474,33.735025588348165,-31.132182760317832,0.40607726355723794,2,0.03999900817871094,-0.2650003433227539,0.4200000762939453,0.034999847412109375,0.8500003814697301,1,0.00643208756454916,1.0,26.209999084472656,-1.5555732163482425,26.79999923706055,3.105286405525328,26.85000038146973,0.00643208756454916
11080,2024-02-28,26.239999771118164,26.459999084472656,26.20000076293945,26.3799991607666,4078100.0,-0.007188820728859735,-1.3636489743544842,-1.399988555951809,58.64196767750259,59.41159925962478,0.24911341110306395,-0.06661620317642658,0.3970559241023466,-0.6006992454952602,8.759384835685806,0.2599983215332067,0.3531684818243761,0.004999923706055398,-0.8014603578448742,0.811460205256985,-0.39823021706940764,0.40823006448151844,-0.2933812046690818,10.843392874788297,-57.54461096572271,0.40323014077546426,2,0.30500030517578125,-0.07499980926513672,0.6000003814697266,0.22500038146972656,0.9799995422363246,2,0.044969524217549184,2.1250402336532157,26.43000030517578,1.0,26.209999084472656,-1.5555732163482425,26.79999923706055,0.044969524217549184
11081,2024-02-29,26.3700008392334,26.56999969482422,26.13999938964844,26.35000038146973,6782600.0,0.004954309041508509,1.0476294277928986,-0.14286103542231796,60.597028521975716,59.543942501227846,0.18917158051912963,-0.19313016242413994,0.2554748897750585,-0.6836705223504538,8.974905734869251,0.4300003051757777,0.3390069824354853,0.12650098800659038,-0.6819871022937392,0.9349890783069199,-0.2777430571435744,0.5307450331567551,-0.3407117947213365,27.38111997674821,-44.279388947824,0.4042440451501648,2,0.17499923706054688,-0.2050008773803711,0.33749914169311523,0.09499931335449219,1.0099983215332031,3,0.04398937468694575,-1.3636489743544842,26.239999771118164,2.1250402336532157,26.43000030517578,1.0,26.209999084472656,0.04398937468694575
11082,2024-03-01,26.13999938964844,26.32999992370605,25.8700008392334,26.32999992370605,7430200.0,-0.008722087306222592,3.8420820157608224,-9.499809269503526,54.00591221331061,58.84209098251244,0.4123729224854351,0.003167396697708824,0.473564013619157,-0.4151635275172971,9.396188702167718,0.5,0.33725604292351363,-0.08200044631957581,-0.8766823618056989,0.7126814691665473,-0.47934140406263737,0.31534051142348574,0.8400001525878871,33.7498509882464,-35.02529034064032,0.3973409577430618,3,0.28500080108642223,0.02500057220458629,0.4450006484985316,0.3250007629394496,1.3900012969970703,4,0.05202756855802093,1.0476294277928986,26.3700008392334,-1.3636489743544842,26.239999771118164,2.1250402336532157,26.43000030517578,0.05202756855802093
11083,2024-03-04,26.739999771118164,26.78000068664551,25.959999084472656,25.989999771118164,5565800.0,0.022953343361871825,-1.0246918813019015,-3.947357325704108,56.21469185298765,58.82122937803815,-0.19215813852271424,-0.5718062101375203,-0.133556501137722,-0.9777282824671794,9.464832151723646,0.8200016021728551,0.3777432612059357,0.4834999084472642,-0.33915965371032186,1.3061594706048503,0.0721701273684694,0.894829689526059,0.21779979705810604,95.60429425992727,29.25740051040195,0.4113297810787938,3,-0.3149995803833008,-0.5749998092651367,-0.2174997329711914,-0.27499961853027344,0.18000030517578125,0,0.02767388846118979,3.8420820157608224,26.13999938964844,1.0476294277928986,26.3700008392334,-1.3636489743544842,26.239999771118164,0.02767388846118979
11084,2024-03-05,26.76000022888184,27.26000022888184,26.649999618530273,26.8700008392334,6271400.0,0.0007479602817828113,-2.6969528829703826,-0.14666748046874525,60.725079880949245,58.93309347052828,-0.18103034518935246,-0.5291516252409281,-0.1454396860656395,-0.9615531542556539,9.330996563299536,0.610000610351566,0.36940460100635875,0.4465003967285206,-0.34796112481485153,1.2409619182718927,0.04926963595683276,0.8437311575002084,-0.889999389648441,64.02876118338008,-1.51683734226188,0.3972307607716863,3,-0.1949996948242223,-0.4549999237060547,-0.2900004386901891,-0.29500007629394887,-0.020000457763675428,1,0.019432004981914774,-1.0246918813019015,26.739999771118164,3.8420820157608224,26.13999938964844,1.0476294277928986,26.3700008392334,0.019432004981914774
11085,2024-03-06,26.85000038146973,27.1299991607666,26.78000068664551,26.96999931335449,3963200.0,0.003363234372874002,-1.6923133353874606,1.0908933277846842,61.76471083221459,59.75718991553603,-0.30988919887168365,-0.5563141615701888,-0.22546462242046417,-1.01847889985849,9.07497334174853,0.3699989318847621,0.34540903939978307,0.4785005569458036,-0.293353635877903,1.2503547497695102,0.09257346053394855,0.8644276533576587,-0.9521995544433643,70.50359514792257,5.555893898366946,0.38592709641185413,3,-0.2849998474121129,-0.5450000762939453,-0.44000053405762074,-0.3850002288818395,-0.22000122070312855,2,0.016014908717563392,-2.6969528829703826,26.76000022888184,-1.0246918813019015,26.739999771118164,3.8420820157608224,26.13999938964844,0.016014908717563392
11086,2024-03-07,26.8799991607666,27.03000068664551,26.71999931335449,26.84000015258789,5992200.0,0.0011172729560768868,-1.2142900933917289,-0.333328035095547,56.953638201510564,59.01466276545454,-0.37457579333059954,-0.5183801567569191,-0.2587962456089876,-1.0075481485711748,9.040032901842398,0.31000137329102273,0.35129251327047584,0.44849939346313406,-0.2825063849260374,1.1795051718523055,0.08299650426854654,0.8140022826577216,-0.9549543457031255,72.66178165651225,10.15887911054213,0.36550288919458596,3,-0.3149986267089844,-0.5749988555908168,-0.6199994087219238,-0.1849994659423828,-0.4499988555908203,3,0.012648815595357021,-1.6923133353874606,26.85000038146973,-2.6969528829703826,26.76000022888184,-1.0246918813019015,26.739999771118164,0.012648815595357021
11087,2024-03-08,27.18000030517578,27.28000068664551,26.93000030517578,27.25,6247800.0,0.01116075720891585,4.384577012236035,-1.7500357636736446,58.5987319181711,58.843695859667754,-0.6872799841826946,-0.7364248575456784,-0.563870972878874,-1.268291857737168,8.559774640579002,0.4000015258789098,0.3138491538237673,0.6725005149841294,-0.0365055702699415,1.3815066002382004,0.31799747235709575,1.0270035576111631,-1.228256381835937,92.4242227202513,31.528731220899644,0.3545030426270351,3,-0.6049995422363281,-0.8649997711181605,-0.8475003242492676,-0.48000049591064453,-1.1700000762939418,4,0.007358309541767527,-1.2142900933917289,26.8799991607666,-1.6923133353874606,26.85000038146973,-2.6969528829703826,26.76000022888184,0.007358309541767527
11088,2024-03-11,27.25,27.399999618530273,27.04999923706055,27.11000061035156,4479000.0,0.002575411848354081,-1.6922885061181836,-2.0000000000000506,63.45512255490595,58.995209294836435,-0.6640761192972775,-0.7354441540722902,-0.6401697738199559,-1.3028590110193434,8.720305615274155,0.350000381469723,0.30503580515699724,0.6735002517700188,-0.042843902847717885,1.3898444063877555,0.31532817446115047,1.0316723290788872,-1.2451258061279304,80.00005086263022,19.349307843717796,0.35817207730886763,3,-0.6149997711181641,-0.875,-0.9050002098083496,-0.5500001907348633,-0.8299999237060547,0,0.010275254555798474,4.384577012236035,27.18000030517578,-1.2142900933917289,26.8799991607666,-1.6923133353874606,26.85000038146973,0.010275254555798474
11089,2024-03-12,26.920000076293945,27.290000915527344,26.90999984741211,27.10000038146973,3819800.0,-0.012110088943341424,-2.799996185317286,-1.2857220708446795,50.51904210349157,58.09266200883522,-0.2874931754625045,-0.37588559189887505,-0.3239795876070133,-0.9394647560394631,9.740164651444958,0.3800010681152344,0.26136968815598394,0.31250028610229563,-0.40711618967259966,1.032116761877191,-0.04730795178515379,0.672308523989745,-0.8314183569423825,29.411863703172177,-25.431935625449928,0.35980823788744837,3,-0.2849998474121094,-0.5450000762939453,-0.5750002861022949,-0.2200002670288086,-0.2999992370605469,1,0.0,-1.6922885061181836,27.25,4.384577012236035,27.18000030517578,-1.2142900933917289,26.8799991607666,0.0
11090,2024-03-13,26.959999084472656,27.25,26.8700008392334,27.03000068664551,3840000.0,0.0014858472535419498,-2.040016479617917,0.38889713050482283,51.90308838136339,57.12666865987829,-0.23984166362701842,-0.3628159144104366,-0.3759963967212343,-0.9432624237408547,10.407053110486114,0.37999916076660156,0.27354850668103126,0.3069993019104018,-0.37846194005034306,0.9924605438711467,-0.035731319069970624,0.6497299228907742,-0.7927322911703705,35.29406814841444,-14.175653788471237,0.342730620980372,3,-0.3249988555908203,-0.5849990844726562,-0.6149992942810059,-0.25999927520751953,0.060001373291015625,2,-0.00816021219678742,-2.799996185317286,26.920000076293945,-1.6922885061181836,27.25,4.384577012236035,27.18000030517578,-0.00816021219678742
11091,2024-03-14,26.57999992370605,26.95000076293945,26.399999618530273,26.86000061035156,4174000.0,-0.014094924839424872,1.3913041675477615,3.99991825835788,46.58386491246037,56.301996737561595,0.1934185368408734,0.062109839228064345,-0.025895984091423685,-0.5249122887397313,10.699488062873282,0.5599994659423828,0.25310727674403566,-0.0994998931884794,-0.7251777281835565,0.5261779418065977,-0.4123388106860162,0.21333902430905738,-0.33876916089008446,18.00003051757777,-26.551006563553955,0.31283891749753834,3,0.09999942779541371,-0.20499992370605113,-0.2125000953674281,0.11999988555908558,0.7900009155273473,3,0.0018810849211461367,-2.040016479617917,26.959999084472656,-2.799996185317286,26.920000076293945,-1.6922885061181836,27.25,0.0018810849211461367
11092,2024-03-15,26.63999938964844,26.809999465942386,26.3799991607666,26.3799991607666,7256700.0,0.002257316257133546,-2.3076917433885025,-0.9285699688694345,57.992563474235986,56.49953802881141,0.2366936452724353,0.017167139662323194,-0.12054912241914195,-0.5448645194192068,10.86282869915958,0.4300003051757848,0.2614402450163915,-0.04850044250487784,-0.6660090675365318,0.5690081825267761,-0.3572547550207048,0.26025387001094913,-0.32924249548961626,25.49020707813055,-22.799432321941868,0.30875431251582636,3,0.24999999999999645,-0.26499938964844105,-0.272499561309818,0.060000419616695666,0.600000381469723,4,-0.007882848696845635,1.3913041675477615,26.57999992370605,-2.040016479617917,26.959999084472656,-2.799996185317286,26.920000076293945,-0.007882848696845635
11093,2024-03-18,26.899999618530273,26.920000076293945,26.440000534057614,26.6200008392334,6338100.0,0.009759768575027028,2.000000000000022,1.0769174338847376,58.608041461405556,56.264311537751006,0.001984914268373217,-0.2343721809892294,-0.41160679709636483,-0.7616216862694891,10.698092699104263,0.4799995422363317,0.260173479654469,0.19849977493286275,-0.4256215265713372,0.8226210764370627,-0.11356087581923546,0.510560425684961,-0.5238881609091628,57.14279725761523,6.722434598054129,0.31206065075209943,3,-0.010000228881835938,-0.4349994659423828,-0.5799994468688965,-0.22499942779541016,0.470001220703125,0,-0.03308547963827302,-2.3076917433885025,26.63999938964844,1.3913041675477615,26.57999992370605,-2.040016479617917,26.959999084472656,-0.03308547963827302
11094,2024-03-19,27.020000457763672,27.270000457763672,26.85000038146973,26.979999542236328,4796300.0,0.004460997804279998,-1.8000076294139764,0.14286103542234332,64.66165737014083,56.586194486409475,-0.08633545597270498,-0.32537510473375875,-0.5661019018301126,-0.8445875261327416,10.77393710401247,0.42000007629394176,0.3113843393292086,0.2895006179809556,-0.33735383536327745,0.9163550713251887,-0.0239266086911627,0.6029278446530739,-0.6400012969970703,71.91015329488638,15.802650849652451,0.3134272266721169,3,-0.13000106811523438,-0.5200004577636719,-0.7000002861022949,-0.3450002670288086,0.27999877929687855,1,-0.022205787242957964,2.000000000000022,26.899999618530273,-2.3076917433885025,26.63999938964844,1.3913041675477615,26.57999992370605,-0.022205787242957964
11095,2024-03-20,27.04999923706055,27.239999771118164,26.899999618530273,27.0,4737400.0,0.0011102434784844295,-1.720001220703125,1.249952317375637,63.281221478240255,57.289259294935,-0.0949678109871428,-0.3612963484440286,-0.6386946489067604,-0.8408329900318527,10.546022354075655,0.3400001525878906,0.31224182026697633,0.3114994049072308,-0.32788445358270835,0.95088326339717,-0.008192524337736984,0.6311913341521986,-0.6099987030029368,75.2807977420458,14.89767621849954,0.3196919292449687,3,-0.15999984741211293,-0.5499992370605504,-0.7299990653991735,-0.37499904632568715,-0.029998779296878553,2,-0.01589642920351808,-1.8000076294139764,27.020000457763672,2.000000000000022,26.899999618530273,-2.3076917433885025,26.63999938964844,-0.01589642920351808
11096,2024-03-21,27.0,27.29999923706055,26.96999931335449,27.059999465942386,5024900.0,-0.0018484006828379806,-4.499960263847842,-1.200007629510934,68.06726056335755,58.34131803328905,-0.029230222373023196,-0.31566778089240444,-0.6272681214281945,-0.7627766936590916,10.34810397189006,0.3299999237060618,0.29476093046563534,0.254000186920166,-0.39434680170325365,0.9023471755435857,-0.07017330739154559,0.5781736812318776,-0.5023995208740253,67.39138998020063,3.48900151936202,0.32417349431171066,3,-0.1100006103515625,-0.36499977111816406,-0.679999828338623,-0.3249998092651367,0.5300006866455114,3,0.0007407576949507444,-1.720001220703125,27.04999923706055,-1.8000076294139764,27.020000457763672,2.000000000000022,26.899999618530273,0.0007407576949507444
11097,2024-03-22,27.07999992370605,27.28000068664551,27.03000068664551,27.170000076293945,4445700.0,0.0029629601372611614,-1.6315979681571848,1.5000158947133888,59.13980479381101,57.861838282056276,-0.13958589583663894,-0.39380583157663906,-0.7389365004098174,-0.8066246477977757,9.940926900280408,0.28000068664551137,0.26716197244759243,0.32000007629394034,-0.34513160845221336,0.985131761040094,-0.012565766079138285,0.652565918667019,-0.5282554962158201,74.41864591349876,13.926267400062812,0.33256584237307685,3,-0.24000072479247692,-0.4449996948242152,-0.7950000762939418,-0.40499973297118785,0.3799991607666051,4,0.010709044178152993,-4.499960263847842,27.0,-1.720001220703125,27.04999923706055,-1.8000076294139764,27.020000457763672,0.010709044178152993
11098,2024-03-25,27.059999465942386,27.28000068664551,26.95000076293945,27.18000030517578,3983500.0,-0.0007385693434274199,1.062489196712223,1.3333403975754599,58.06450951317406,58.70022354979878,-0.1669253109278941,-0.3234435280856722,-0.7324694615661578,-0.7519778658677545,10.82455983778258,0.3299999237060618,0.2605716185875089,0.25749959945678924,-0.36704649259512223,0.8820456915087007,-0.05477344656916827,0.5697726454827468,-0.457359726989754,46.66658189540073,-12.825817281224722,0.312273046025956,3,-0.22000026702881215,-0.4249992370605504,-0.7849993705749547,-0.3849992752075231,0.9400005340576136,0,0.00665189610969219,-1.6315979681571848,27.07999992370605,-4.499960263847842,27.0,-1.720001220703125,27.04999923706055,0.00665189610969219
11099,2024-03-26,26.60000038146973,27.11000061035156,26.60000038146973,27.040000915527344,4398100.0,-0.016999227403962425,-1.3181800448226435,3.6666454740523715,44.39460809470046,57.865947962391786,0.2714545987262156,0.1580477388600805,-0.2935623133949328,-0.262529684781299,11.421823570670737,0.5100002288818288,0.2110872786821787,-0.21099948883056285,-0.8185969607027346,0.39659798304160887,-0.5147982247666505,0.09279924710552478,0.7999992370605433,0.0,-55.69952417466076,0.30379873593608625,3,0.2399988174438441,0.03499984741210582,-0.3375000953674352,0.07499980926513317,1.3199996948242152,1,0.02894738521507967,1.062489196712223,27.059999465942386,-1.6315979681571848,27.07999992370605,-4.499960263847842,27.0,0.02894738521507967
11100,2024-03-27,27.420000076293945,27.43000030517578,26.75,26.78000068664551,4879700.0,0.03082705575430933,1.0606074617807704,-1.4545423019069166,58.94042244661313,59.23889879951987,-0.5324217649398122,-0.599766977197433,-1.1168560930056657,-1.0500887981127427,12.282917929849372,0.8299999237060511,0.15553734224286586,0.5500001907348633,-0.05328901612582371,1.1532893975955503,0.2483555873045198,0.8516447941652068,-0.8199996948242152,98.79515303601671,43.372371383093096,0.30164460343034294,3,-0.5150003433227539,-0.7699995040893555,-1.2199997901916504,-0.744999885559082,0.6700000762939453,2,-0.004376398209318122,-1.3181800448226435,26.60000038146973,1.062489196712223,27.059999465942386,-1.6315979681571848,27.07999992370605,-0.004376398209318122
11101,2024-03-28,27.53000068664551,27.59000015258789,27.28000068664551,27.40999984741211,5297200.0,0.0040116925618343124,1.5833313465099164,0.18750149011754708,56.18376082489241,59.03792072737058,-0.5514880710365766,-0.6518269622461119,-1.2134663009630309,-1.1327473387124378,13.16348577475095,0.30999946594237926,0.175044036145664,0.6020008087158253,-0.021591821064479433,1.22559343849613,0.2902044938256729,0.9137971236059776,-0.9300003051757812,93.93944648344589,41.412670704995016,0.31179631489015297,3,-0.5150003433227575,-0.8000001907348668,-1.357500553131107,-0.8550004959106481,0.5599994659423793,3,-0.018525253038923273,1.0606074617807704,27.420000076293945,-1.3181800448226435,26.60000038146973,1.062489196712223,27.059999465942386,-0.018525253038923273
11102,2024-04-01,27.5,27.57999992370605,27.20000076293945,27.51000022888184,4648600.0,-0.0010897452196600987,4.0666683620922255,-0.08333465787175884,54.48029139395197,58.57928183098685,-0.4321080914530384,-0.5425301360252561,-1.1572525852913103,-1.0799319404998329,13.78589112601874,0.37999916076660156,0.1878443388958928,0.504000091552733,-0.050575361946130215,1.0585755450515961,0.22671236480330137,0.7812878183021645,-0.8603996276855419,90.909073394407,40.128392734805146,0.27728772674943075,4,-0.4049997329711914,-0.7699995040893555,-1.3249998092651367,-0.8249998092651367,0.8500003814697301,0,0.0010909340598368455,1.5833313465099164,27.53000068664551,1.0606074617807704,27.420000076293945,-1.3181800448226435,26.60000038146973,0.0010909340598368455
11103,2024-04-02,27.479999542236328,27.709999084472656,27.38999938964844,27.46999931335449,4407400.0,-0.0007272893732244157,-2.7647006024976193,-1.0,61.29032258064513,58.20468907659844,-0.35892761667284034,-0.48933677565892,-1.1133100809224068,-1.0334886611873024,14.392460788201111,0.3199996948242152,0.25323615475847916,0.4469996452331557,-0.1337839954027764,1.0277832858690878,0.15660782491518788,0.7373914655511236,-0.802383178710933,79.27929630781543,24.73001422384047,0.2903918203179665,4,-0.3249998092651367,-0.6899995803833008,-1.2524995803833008,-0.8049993515014648,1.0400009155273438,1,-0.0007278187080363985,4.0666683620922255,27.5,1.5833313465099164,27.53000068664551,1.0606074617807704,27.420000076293945,-0.0007278187080363985
11104,2024-04-03,27.28000068664551,27.57999992370605,27.28000068664551,27.5,4082300.0,-0.0072779788545273005,-1.7272743035988547,-21.99942780849841,56.0606421846677,57.40240248842372,-0.13205633048976395,-0.26180628056929933,-0.8847519409506042,-0.8203959018563687,14.035854435978557,0.29999923706053977,0.27460601102504967,0.22100076675415536,-0.35486130085539713,0.7968628343637079,-0.06693026705061911,0.5089318005589298,-0.54044135986328,55.20845750979541,-1.7030950966421017,0.2879310338047762,4,-0.12500095367431996,-0.490000724792484,-1.052500724792484,-0.6050004959106481,1.629999160766598,2,0.026392936042225035,-2.7647006024976193,27.479999542236328,4.0666683620922255,27.5,1.5833313465099164,27.53000068664551,0.026392936042225035
11105,2024-04-04,27.28000068664551,27.53000068664551,27.07999992370605,27.479999542236328,4002500.0,0.0,1.9999936421954534,0.9090885446017516,65.4867540446794,57.11567954190391,-0.10728138038836477,-0.2402581566523594,-0.8527024081747747,-0.8026982536132969,13.469760674499884,0.45000076293946023,0.2772094440030983,0.19950075149536417,-0.3756142197202692,0.7746157227109975,-0.08805673411245252,0.48705823710318086,-0.482214974401856,31.746195137163717,-28.844523722698646,0.28755748560781735,4,-0.12500095367431996,-0.490000724792484,-0.9625010490417516,-0.6050004959106481,1.8599987030029297,3,0.023460387593088772,-1.7272743035988547,27.28000068664551,-2.7647006024976193,27.479999542236328,4.0666683620922255,27.5,0.023460387593088772
11106,2024-04-05,27.21999931335449,27.270000457763672,26.93000030517578,27.15999984741211,4564800.0,-0.002199463774954946,3.2499552970066876,-0.2999990463202142,62.83185541961228,57.52590738921516,-0.014294502455147295,-0.1617729828735257,-0.7516613528151375,-0.7179832684652929,12.890904981523382,0.3500003814697301,0.2512441092545217,0.1224993705749462,-0.44774090267202027,0.6927396438219127,-0.16262076604853704,0.40761950719842943,-0.3674807987770947,37.179418208849654,-26.700771706635607,0.2851201366234829,4,-0.06499958038329723,-0.4299993515014613,-0.8649992942810023,-0.5449991226196254,1.9500007629394567,4,0.03196182443717288,1.9999936421954534,27.28000068664551,-1.7272743035988547,27.28000068664551,-2.7647006024976193,27.479999542236328,0.03196182443717288
11107,2024-04-08,27.3799991607666,27.59000015258789,27.21999931335449,27.28000068664551,3054800.0,0.0058780254022128275,-2.3636253294492233,1.666656070191094,61.111101299646215,57.864417587712076,-0.14222021956469177,-0.32255893570542327,-0.8804889261636006,-0.8543236063200581,12.094307659553136,0.370000839233402,0.23342799811223713,0.2724992752075188,-0.3106998647657768,0.8556984151808145,-0.019100294779129,0.5640988451941666,-0.4760318119954903,57.69225126178645,-6.7493512075156445,0.2915995699866479,4,-0.22499942779541016,-0.5899991989135742,-1.0249991416931152,-0.7049989700317383,1.810001373291012,0,0.025931373761276966,3.2499552970066876,27.21999931335449,1.9999936421954534,27.28000068664551,-1.7272743035988547,27.28000068664551,0.025931373761276966
11108,2024-04-09,27.53000068664551,27.56999969482422,27.34000015258789,27.51000022888184,3513300.0,0.005478507322010717,3.6000610360879137,0.20000762951095546,61.64383800256232,59.78099868858561,-0.24422358693357538,-0.47485396869634044,-0.9988667004280529,-0.9733259968162393,11.049026291764473,0.22999954223632812,0.21287230023681758,0.40850076675415536,-0.20191005266234185,1.0189115861706526,0.10329535704590498,0.7137061764624058,-0.6000003814697301,90.90916972516888,26.279915336216504,0.3052054097082494,4,-0.30000114440918324,-0.6950016021728551,-1.235000610351566,-0.8550004959106481,2.0399990081787074,1,0.02978567651187869,-2.3636253294492233,27.3799991607666,3.2499552970066876,27.21999931335449,1.9999936421954534,27.28000068664551,0.02978567651187869
11109,2024-04-10,26.920000076293945,27.13999938964844,26.78000068664551,27.059999465942386,4940800.0,-0.02215766782190709,1.3999974568619653,-6.999809269502371,47.6534467550656,58.52689027841367,0.4648237303354428,0.14245013410238982,-0.3672247765942025,-0.34817269718198673,10.267933091377559,0.75,0.20451800271806064,-0.2014998435974107,-0.8119106630139079,0.40891097581908653,-0.5067052533056611,0.1037055661108397,0.7899990081787109,17.283886661030596,-44.09788840734181,0.3052054097082494,4,0.3249998092651367,0.1249990463256836,-0.625,-0.24499988555908203,2.6900005340576136,2,0.059435378043654064,3.6000610360879137,27.53000068664551,-2.3636253294492233,27.3799991607666,3.2499552970066876,27.21999931335449,0.059435378043654064
11110,2024-04-11,26.739999771118164,27.06999969482422,26.65999984741211,27.06999969482422,4101800.0,-0.0066864897721263805,1.4848481345548075,2.3571525885557985,45.517242740080654,57.341721602323474,0.6014735086059453,0.3216128262122382,-0.16787335338500498,-0.1548705830185675,9.641818010843398,0.4099998474121094,0.19569754978461873,-0.37050018310547017,-1.0007710286393845,0.25977066242844415,-0.6856356058724273,-0.05536476033851301,0.9513993453979488,8.602139511226692,-49.87058946734504,0.3151354227669567,4,0.44499969482421875,0.30499935150146484,-0.30499935150146484,-0.06499958038330078,2.8500003814697266,3,0.08115183600853126,1.3999974568619653,26.920000076293945,3.6000610360879137,27.53000068664551,-2.3636253294492233,27.3799991607666,0.08115183600853126
11111,2024-04-12,26.6299991607666,26.95000076293945,26.53000068664551,26.85000038146973,3918100.0,-0.004113710220385758,-1.0000090826521344,0.6666705198971296,42.32081689088297,55.99066887976025,0.6374141065945018,0.45908904795069105,-0.045203699204932946,-0.035585561480310446,10.251471359788294,0.4200000762939382,0.2553961960226445,-0.4830007553100586,-1.1047507631048674,0.13874925248475023,-0.793875759207463,-0.17212575141265418,1.0201439849853529,9.433823066334076,-45.07943035057628,0.3108750038974038,4,0.49000072479248047,0.41499996185302734,-0.19499874114990234,0.04500102996826172,2.9800014495849574,4,0.09425461164038529,1.4848481345548075,26.739999771118164,1.3999974568619653,26.920000076293945,3.6000610360879137,27.53000068664551,0.09425461164038529
11112,2024-04-15,26.43000030517578,26.8700008392334,26.270000457763672,26.809999465942386,3365900.0,-0.007510283961460806,1.3999923706345725,1.7272593286169948,39.871404328757954,53.61078907399501,0.7483710877811625,0.6772727660061584,0.1534734079050466,0.17151128334703003,11.116546016890108,0.6000003814697266,0.2001707596358031,-0.6724996566772461,-1.3337227789257753,-0.0112765344287169,-1.0031112178015107,-0.3418880955529815,1.1529342930297872,12.307687793255024,-41.41364715393249,0.33061156112426465,4,0.5,0.5599994659423828,0.005000114440917969,0.24499988555908203,3.4099998474121094,0,0.1036700620310469,-1.0000090826521344,26.6299991607666,1.4848481345548075,26.739999771118164,1.3999974568619653,26.920000076293945,0.1036700620310469
11113,2024-04-16,26.01000022888184,26.3799991607666,25.93000030517578,26.34000015258789,3857200.0,-0.01589103562029448,1.1951273975725378,0.8684227697774748,40.3908879784986,51.869705273309556,1.0481470246517581,1.0826875612477558,0.5840077802750052,0.5949617584322091,11.99195692059396,0.5,0.13185518124737783,-1.0479997634887646,-1.8674630556821654,-0.2285364712953637,-1.4577314095854632,-0.6382681173920659,1.467899638088376,6.6115689451883926,-51.678387285473455,0.40973164609669976,4,0.7499999999999964,0.8099994659423793,0.43500041961669567,0.6649999618530238,3.5,1,0.12226067963062381,1.3999923706345725,26.43000030517578,-1.0000090826521344,26.6299991607666,1.4848481345548075,26.739999771118164,0.12226067963062381
11114,2024-04-17,26.420000076293945,26.540000915527344,26.1299991607666,26.20000076293945,3555300.0,0.015763162007082165,-1.2777715965985854,-0.6666647400514586,31.203033397198453,48.06040297914502,0.5624776345168172,0.6592315826071982,0.20338591177400644,0.18859607697700653,12.046332061976544,0.5300006866455043,0.07464131118504369,-0.6079998970031752,-1.4758248029235332,0.25982500891718274,-1.0419123499633542,-0.17408744404299625,0.9031098344968278,42.982459075638126,-9.763177331311859,0.43391245296017905,4,0.3400001525878906,0.39999961853027344,0.08500003814697266,0.25500011444091797,2.360000610351566,2,0.11922784290060218,1.1951273975725378,26.01000022888184,1.3999923706345725,26.43000030517578,-1.0000090826521344,26.6299991607666,0.11922784290060218
11115,2024-04-18,26.6200008392334,26.690000534057614,26.36000061035156,26.559999465942386,3252200.0,0.007570051565552793,2.299986648610619,0.27273436619472036,33.4545711800715,44.796260285862694,0.28944906067692955,0.4483519215002829,0.03343621973072075,-0.005452935017572713,11.96423992615526,0.3299999237060547,-0.002332328602992817,-0.386499214172364,-1.2731314840599346,0.5001330557152066,-0.8298153491161493,0.05681692077142131,0.5637981109958758,67.64708082292731,19.281370756626345,0.44331613494378574,4,0.1399993896484375,0.1999988555908203,-0.11500072479248047,0.054999351501464844,2.059999465942383,3,0.11232155059557347,-1.2777715965985854,26.420000076293945,1.1951273975725378,26.01000022888184,1.3999923706345725,26.43000030517578,0.11232155059557347
11116,2024-04-19,27.020000457763672,27.10000038146973,26.68000030517578,26.76000022888184,4891500.0,0.015026281214113979,-1.0000000000000169,4.333237968084627,42.30770641528814,42.706994187600685,-0.158580271735282,0.05262565882234682,-0.33092232281563483,-0.39823209652153224,11.410756315136746,0.4799995422363317,-0.045317615668473366,0.012500381469727984,-0.8741461361027838,0.8991468990422398,-0.4308228773165297,0.45582364025598565,-1.0900001525878906,93.16240012911254,48.10533222378085,0.44332325878625606,4,-0.2700004577636719,-0.20000076293945312,-0.5150003433227539,-0.3450002670288086,1.5499992370605469,4,0.09511471692391393,2.299986648610619,26.6200008392334,-1.2777715965985854,26.420000076293945,1.1951273975725378,26.01000022888184,0.09511471692391393
11117,2024-04-22,27.3700008392334,27.489999771118164,26.85000038146973,26.96999931335449,5098100.0,0.01295338177424643,-1.000000000000011,1.538466052892233,48.4058171324003,41.236102979804905,-0.5701001896864071,-0.2893708060840403,-0.6398349783316064,-0.737785786777561,10.84668873191632,0.639999389648434,-0.10720405604615024,0.3480007171630852,-0.5530069377542155,1.249008372080386,-0.10250311029556514,0.7985045446217356,-1.4166005325317386,92.30775814321991,49.44887305987059,0.4505038274586512,4,-0.6600008010864258,-0.5500011444091797,-0.842501163482666,-0.6950006484985352,0.8199996948242152,0,0.08184142135309114,-1.0000000000000169,27.020000457763672,2.299986648610619,26.6200008392334,-1.2777715965985854,26.420000076293945,0.08184142135309114
11118,2024-04-23,27.239999771118164,27.559999465942386,27.229999542236328,27.399999618530273,4282400.0,-0.00474976485674361,-2.6666596024244873,-0.39999809265863956,49.40827133518721,41.4310834887073,-0.5426245887416421,-0.1530395574582144,-0.476179663535202,-0.6003829866626198,10.53689426413888,0.32999992370605824,-0.1640822481939992,0.2089996337890625,-0.6971873068293633,1.1151865744074883,-0.24409383652015038,0.6620931040982754,-1.2251354858398429,77.62240373893586,34.82508111191093,0.4530934703092136,4,-0.49499988555908203,-0.4200000762939453,-0.6075000762939453,-0.5649995803833008,1.3199996948242223,1,0.0954478855842884,-1.000000000000011,27.3700008392334,-1.0000000000000169,27.020000457763672,2.299986648610619,26.6200008392334,0.0954478855842884
11119,2024-04-24,27.3700008392334,27.40999984741211,26.790000915527344,27.0,4327500.0,0.004772432790292047,1.755557816122647,-2.3125074505877024,51.282051282051235,42.07161777114849,-0.6728361035341699,-0.2344149309999004,-0.5841842379591782,-0.7164030762331777,11.089174001956687,0.6199989318847656,-0.22795105798467574,0.300500679016114,-0.5939377881673273,1.1949391461995553,-0.14671855457560667,0.7477199126078347,-1.2624284431152333,84.16676600783582,38.32036657444251,0.44721923359171994,4,-0.6250009536743164,-0.5500011444091797,-0.6925010681152344,-0.6950006484985352,1.9599990844726527,2,0.07818777216041828,-2.6666596024244873,27.239999771118164,-1.000000000000011,27.3700008392334,-1.0000000000000169,27.020000457763672,0.07818777216041828
11120,2024-04-25,27.29999923706055,27.45000076293945,27.03000068664551,27.32999992370605,4272500.0,-0.0025576032161644946,2.1110844241623927,-0.08108275296796319,51.136360557616825,43.0511226230078,-0.5755724199899177,-0.18326029498298269,-0.4844865665039677,-0.6341226595832055,10.912822290139367,0.4200000762939382,-0.3127154738142188,0.2364991188049359,-0.649610704277837,1.1226089418877088,-0.2065557927364523,0.6795540303463241,-1.1052812167529318,70.4544912684532,22.54052974414089,0.4430549115413866,4,-0.5549993515014684,-0.4799995422363317,-0.6049995422363317,-0.6249990463256871,1.960000991821289,3,0.054212508825854266,1.755557816122647,27.3700008392334,-2.6666596024244873,27.239999771118164,-1.000000000000011,27.3700008392334,0.054212508825854266
11121,2024-04-26,27.020000457763672,27.32999992370605,27.020000457763672,27.290000915527344,3467300.0,-0.010256365828639757,-1.2962884471382492,8.999809269504325,45.054969815202284,43.62707434372384,-0.26198462673080414,0.05962870064327319,-0.17743305958451572,-0.3490967409323211,10.400300432674992,0.30999946594237926,-0.32301385028625873,-0.017999649047851562,-0.8765075182034465,0.8405082201077434,-0.44725358362564904,0.4112542855299459,-0.743365550717968,29.870126653141664,-16.112669339177668,0.42925393457779704,4,-0.27500057220458984,-0.20000076293945312,-0.3250007629394531,-0.3450002670288086,2.299999237060547,4,0.06143596666502438,2.1110844241623927,27.29999923706055,1.755557816122647,27.3700008392334,-2.6666596024244873,27.239999771118164,0.06143596666502438
11122,2024-04-29,27.53000068664551,27.54999923706055,27.11000061035156,27.149999618530273,3715100.0,0.01887491562700183,1.0952406902815606,-1.4074089772390248,50.0,44.694753457223996,-0.6699980933961136,-0.4722196592760568,-0.6671120464816553,-0.8491371267055783,10.05177994577108,0.5299987792968786,-0.2984511444189266,0.49050054550171396,-0.3715039158191047,1.3525050068225326,0.05949831484130286,0.9215027761621251,-1.1763639060660047,96.10404730233516,53.498924167545994,0.4310022306604094,4,-0.6850013732910192,-0.7100009918212926,-0.7675008773803746,-0.8550004959106481,1.4099998474121023,0,0.03777693360840351,-1.2962884471382492,27.020000457763672,2.1110844241623927,27.29999923706055,1.755557816122647,27.3700008392334,0.03777693360840351
11123,2024-04-30,27.459999084472656,27.63999938964844,27.11000061035156,27.36000061035156,6302900.0,-0.0025427388458734157,1.3043471049707216,0.2631531395874184,57.80344303512769,47.65035452810502,-0.4164813813221748,-0.42561475801957727,-0.5829864827049605,-0.7640527900294245,9.472688183617528,0.5299987792968821,-0.25172466637705426,0.4214989662170403,-0.43839762143485217,1.2813955538689328,-0.008449327608904156,0.8514472600429848,-1.0339805427713777,78.82345549362239,31.651535517016043,0.42994829382594607,4,-0.45999908447265625,-0.6399993896484375,-0.7224993705749512,-0.8049993515014648,1.2400016784667933,1,0.026584176035087337,1.0952406902815606,27.53000068664551,-1.2962884471382492,27.020000457763672,2.1110844241623927,27.29999923706055,0.026584176035087337
11124,2024-05-01,28.0,28.229999542236328,27.46999931335449,27.70000076293945,7368400.0,0.01966500122109216,1.000005019349602,3.0000381475546707,66.49212620638383,51.32119397547306,-0.7920861044751106,-0.9580280260221663,-1.0958498259922322,-1.2906275767501079,9.559887518041624,0.7700004577636719,-0.15871034070485734,0.9254999160766602,-0.031743353824570164,1.8827431859778905,0.4468782811260468,1.4041215510272735,-1.4768629904629478,80.99175898661387,27.745497446745787,0.4786216349506147,5,-0.5450000762939453,-0.9200000762939453,-1.262500286102295,-1.4200000762939418,0.4099998474121094,2,0.019999980926513894,1.3043471049707216,27.459999084472656,1.0952406902815606,27.53000068664551,-1.2962884471382492,27.020000457763672,0.019999980926513894
11125,2024-05-02,27.920000076293945,28.11000061035156,27.59000015258789,27.989999771118164,7045000.0,-0.0028571401323590484,2.354826801205985,-0.23333290947700092,67.01846049478273,54.06683331763912,-0.5680222667919246,-0.872348304538594,-1.0035894457980135,-1.1936983031408346,10.196802393799107,0.5200004577636683,-0.02651813077180165,0.813500022888185,-0.212955759516813,1.839955805293183,0.30027213168568423,1.3267279140906858,-1.2261768134869655,74.38019004142575,14.947862332532559,0.5132278912024992,5,-0.4099998474121094,-0.8400001525878906,-1.1825003623962402,-1.4749994277954102,0.23999977111816406,3,0.05050142706157423,1.000005019349602,28.0,1.3043471049707216,27.459999084472656,1.0952406902815606,27.53000068664551,0.05050142706157423
11126,2024-05-03,28.09000015258789,28.190000534057614,27.81999969482422,28.10000038146973,3810300.0,0.006088827930852636,2.8947347287056244,0.1428610354223941,72.07443111895242,56.69667931614491,-0.637300175683464,-1.0264550926129772,-1.1578113809414674,-1.345129591851908,11.303769967635368,0.3700008392333949,0.11841876478286295,0.940000057220459,-0.17649820807378802,2.056498322514706,0.3817509245733355,1.4982491898675825,-1.2425592618379753,87.5000425747869,21.1935571963252,0.5582491326471233,5,-0.5799999237060547,-1.010000228881836,-1.3125,-1.6999998092651367,0.2600002288818395,4,0.041651835882462906,2.354826801205985,27.920000076293945,1.000005019349602,28.0,1.3043471049707216,27.459999084472656,0.041651835882462906
11127,2024-05-06,28.09000015258789,28.209999084472656,27.959999084472656,28.190000534057614,5003200.0,0.0,2.571492799629423,9.999809269498286,81.13766864158747,60.22216790574493,-0.5860580023828597,-1.022985293213459,-1.1400959957518424,-1.3306834277342645,11.730690441410276,0.25,0.2557066307891276,0.9045000076293945,-0.2855194751827739,2.094519490441563,0.30949026622331033,1.4995097490354787,-1.1043033966893354,87.5000425747869,13.078991999925918,0.595009741406085,5,-0.5799999237060547,-1.010000228881836,-1.2174997329711914,-1.619999885559082,0.03999900817871094,0,0.043787808314518895,2.8947347287056244,28.09000015258789,2.354826801205985,27.920000076293945,1.000005019349602,28.0,0.043787808314518895
11128,2024-05-07,28.35000038146973,28.399999618530273,28.149999618530273,28.29999923706055,4697100.0,0.009255971074029645,2.3333418104600843,-0.5000095367068021,80.25072915582945,63.440909891720295,-0.7510245572872378,-1.2842474072974603,-1.3599739828345996,-1.5720242021808701,12.29861916392123,0.3099994659423828,0.35346815020607636,1.1235002517700217,-0.1686179974732802,2.4156185010133235,0.4774411271483707,1.7695593763916726,-1.2398733469373973,94.62373971467754,15.555642785995616,0.646059124621651,5,-0.6400003433227575,-1.1850004196167028,-1.4375000000000036,-1.8800001144409215,-0.22000122070312855,1,0.02081129258021175,2.571492799629423,28.09000015258789,2.8947347287056244,28.09000015258789,2.354826801205985,27.920000076293945,0.02081129258021175
11129,2024-05-08,28.520000457763672,28.54999923706055,28.229999542236328,28.32999992370605,7237000.0,0.005996475273596813,1.5600170899740917,3.7999237078009482,80.06323211727994,66.65500673168286,-0.8277934919958625,-1.4000128476592018,-1.4941415498745982,-1.7397507171080697,13.161280512656143,0.3199996948242223,0.4138281720887633,1.2135003089904792,-0.19187704902891767,2.618877667009876,0.5108116299807826,1.916188988000176,-1.2550887131515864,96.87512417646134,15.686433905928368,0.7026886790096979,5,-0.7350006103515625,-1.2800006866455078,-1.5475006103515625,-1.9900007247924805,-0.44000053405762074,2,0.006311371047919456,2.3333418104600843,28.35000038146973,2.571492799629423,28.09000015258789,2.8947347287056244,28.09000015258789,0.006311371047919456
11130,2024-05-09,28.90999984741211,28.95000076293945,28.51000022888184,28.520000457763672,4037300.0,0.01367459268543847,-1.146344867369442,2.0526225969984058,79.99993944935235,70.53778113547732,-1.078849828188968,-1.706604240700905,-1.8369125923438148,-2.1215131994237346,14.034475274328564,0.4400005340576101,0.49662389209360924,1.4949996948242195,-0.05395579715673193,3.043955186805171,0.7205219488337455,2.2694774408146934,-1.4651758538572395,96.46009931706885,16.092590354464193,0.7744777459904755,5,-0.8799991607666051,-1.4699993133544922,-1.9375,-2.380000114440918,-1.0,3,-0.01729505370595008,1.5600170899740917,28.520000457763672,2.3333418104600843,28.35000038146973,2.571492799629423,28.09000015258789,-0.01729505370595008
11131,2024-05-10,29.13999938964844,29.31999969482422,28.86000061035156,29.0,6997300.0,0.007955708870642564,-1.1904813805631043,0.35897335576510164,79.2078534805913,73.78309818887635,-1.0912602895882308,-1.8328926745635243,-2.0202283905924894,-2.3396193539689527,14.858527742385277,0.4599990844726598,0.5764059093107718,1.5994992256164586,-0.0826604485683724,3.2816588998012897,0.7584193885240431,2.440579062708874,-1.4543471129920391,86.76468938280496,7.580889250304111,0.8410798370924161,5,-0.9249992370605504,-1.514999389648441,-2.1674995422363317,-2.6099996566772496,-1.0999984741210973,4,-0.03363073310785525,-1.146344867369442,28.90999984741211,1.5600170899740917,28.520000457763672,2.3333418104600843,28.35000038146973,-0.03363073310785525
11132,2024-05-13,29.170000076293945,29.3799991607666,29.06999969482422,29.11000061035156,4840600.0,0.0010295362825629706,-3.4285227721693166,0.42856948228884284,82.93511248133332,76.57550590512142,-0.9657180796417819,-1.7361054459155376,-1.9948194363945646,-2.3561540856936,15.247971362851292,0.3099994659423828,0.672948699686323,1.492499923706056,-0.25392925397773425,3.2389291013898465,0.6192853348641592,2.365714512547953,-1.1901652643673373,82.92689734738879,3.3991263622812937,0.873214588841896,5,-0.7450008392333984,-1.515000343322754,-2.197500228881836,-2.640000343322754,-1.1200008392333949,0,-0.028111062484727833,-1.1904813805631043,29.13999938964844,-1.146344867369442,28.90999984741211,1.5600170899740917,28.520000457763672,-0.028111062484727833
11133,2024-05-14,29.190000534057614,29.36000061035156,28.899999618530273,29.309999465942386,5055400.0,0.0006856516184901018,3.181803995006345,-2.0,82.26945797548035,78.32854276835435,-0.7984793066522045,-1.587020432191519,-1.9773781844434488,-2.363393598212216,14.89061098918044,0.4600009918212855,0.8319001260585139,1.353500366210934,-0.33167037050828085,3.0386711029301487,0.5109149978513265,2.1960857345705413,-0.9301328523630055,83.47837480574032,4.349969951470797,0.8425853683596075,5,-0.7050008773803675,-1.5350008010864222,-2.2175006866455043,-2.6600008010864222,-1.2300014495849574,1,-0.036313852480209796,-3.4285227721693166,29.170000076293945,-1.1904813805631043,29.13999938964844,-1.146344867369442,28.90999984741211,-0.036313852480209796
11134,2024-05-15,29.56999969482422,29.60000038146973,29.3700008392334,29.45000076293945,5490600.0,0.013018127914154576,1.5555461365658692,-0.9999999999999704,86.26197576875856,80.46671113212945,-1.041923004160104,-1.8118226652951712,-2.315392818280827,-2.720788036579588,15.067433650281941,0.4099998474121165,0.9542296704599273,1.575999546051026,-0.140267834499614,3.292266926601666,0.717865855775706,2.434133236326346,-1.0861057173152133,97.2476438123166,16.318884012722435,0.8581336902753207,5,-0.8599996566772461,-1.8049993515014648,-2.5375003814697266,-3.0399999618530273,-1.3999996185302734,2,-0.048698023297905846,3.181803995006345,29.190000534057614,-3.4285227721693166,29.170000076293945,-1.1904813805631043,29.13999938964844,-0.048698023297905846
11135,2024-05-16,29.61000061035156,29.690000534057614,29.43000030517578,29.540000915527344,3434000.0,0.0013527533290553784,1.2608760552635023,0.5833359824521895,94.80964153765117,82.99284562309599,-0.9129984394124655,-1.7036836993864348,-2.314980180568238,-2.737402788445305,15.69437329981906,0.2600002288818324,1.0628472431650664,1.4665004730224567,-0.2666471736758993,3.1996481197208126,0.5999266496732787,2.3330742963716347,-0.9028853520504079,90.36145408919498,2.8512627327562257,0.8665738233491787,5,-0.7850008010864222,-1.8000001907348597,-2.4650011062622035,-3.0800008773803675,-1.8100013732910085,3,-0.05167175464733442,1.5555461365658692,29.56999969482422,3.181803995006345,29.190000534057614,-3.4285227721693166,29.170000076293945,-0.05167175464733442
11136,2024-05-17,29.59000015258789,29.65999984741211,29.45000076293945,29.649999618530273,4971500.0,-0.0006754629298006964,4.249982118589603,-0.8571389645777002,92.91659414778591,84.3016151237847,-0.7351564046118355,-1.561323139304939,-2.254932434990188,-2.7007609265772174,17.345744646518853,0.2099990844726598,1.0968485580711445,1.3180000305175774,-0.44524574914149184,3.0812458101766467,0.43637714068804456,2.1996229203471103,-0.6863078391354485,87.34173853419259,0.8806652371204677,0.8816228898295339,5,-0.6700000762939453,-1.7799997329711914,-2.4750008583068848,-3.060000419616699,-1.889999389648441,4,-0.05677594783752815,1.2608760552635023,29.61000061035156,1.5555461365658692,29.56999969482422,3.181803995006345,29.190000534057614,-0.05677594783752815
11137,2024-05-20,29.61000061035156,29.70000076293945,29.45000076293945,29.70000076293945,5339100.0,0.0006759194883585451,4.555546136565931,1.5000158947134183,95.74466876285443,86.0231639690097,-0.5776124335949397,-1.4808267847552408,-2.2434989227744246,-2.7063894730882048,19.050543335530058,0.25,1.1442046166020532,1.2260004997253375,-0.580052604886923,3.032053604337598,0.32297394741920726,2.129027052031468,-0.5490466527780811,88.74999701977198,1.2681722541160951,0.9030265523061299,5,-0.6450004577636683,-1.7950000762939418,-2.5275011062622035,-3.0800008773803675,-1.860000610351559,0,-0.05302261609124548,4.249982118589603,29.59000015258789,1.2608760552635023,29.61000061035156,1.5555461365658692,29.56999969482422,-0.05302261609124548
11138,2024-05-21,29.84000015258789,29.88999938964844,29.59000015258789,29.690000534057614,7718100.0,0.007767630445638218,1.4000122071243433,-1.6666596024244873,95.09802271613819,87.69369625777173,-0.6414878607931804,-1.587442564758362,-2.4410004245278785,-2.9214918123233815,20.802992642268332,0.2999992370605504,1.170711481228551,1.3260000228881843,-0.5074253807264988,3.1594254265028674,0.40928732108084276,2.242712724695526,-0.6512368339412191,90.38473529961901,1.9959572056138342,0.9167127018073421,5,-0.6400003433227504,-1.9300003051757812,-2.880000114440918,-3.310000419616699,-2.190000534057617,1,-0.05998662554873013,4.555546136565931,29.61000061035156,4.249982118589603,29.59000015258789,1.2608760552635023,29.61000061035156,-0.05998662554873013
11139,2024-05-22,29.51000022888184,29.8799991607666,29.459999084472656,29.709999084472656,6230200.0,-0.011058978619925774,-1.7999898275127633,-1.3333290947699814,84.7161466575605,88.21771928090597,-0.17465507644493883,-1.147744427673814,-2.071028537585871,-2.5801187453767263,22.718705513536293,0.4200000762939453,1.1715941505582244,0.8890001296997099,-0.9128225338707558,2.6908227932701756,-0.01191120208552121,1.789911461484941,-0.18098969603481407,17.391322375732482,-69.7634170643265,0.9009113317852325,5,-0.1350002288818395,-1.50000095367432,-2.720000267028812,-2.980000495910648,-2.1499996185302805,2,-0.05252460631607103,1.4000122071243433,29.84000015258789,4.555546136565931,29.61000061035156,4.249982118589603,29.59000015258789,-0.05252460631607103
11140,2024-05-23,28.78000068664551,29.36000061035156,28.75,29.35000038146973,3577300.0,-0.024737361456265483,1.0677981443765936,2.8500147820365385,62.105270907047995,86.31743232829004,0.5978334020214469,-0.3174580683803967,-1.3100050401516548,-1.8420771639748992,24.10952723921883,0.7600002288818395,1.150535126837287,0.08500051498413441,-1.6065824261247776,1.7765834560930465,-0.7607909555703216,0.9307919855385904,1.1099987030029297,2.6316405884009404,-80.98966261602271,0.8457914705544552,5,0.5399990081787074,-0.6550006866455114,-1.990000724792484,-2.25000095367432,-1.360000610351566,3,-0.02119529519798169,-1.7999898275127633,29.51000022888184,1.4000122071243433,29.84000015258789,4.555546136565931,29.61000061035156,-0.02119529519798169
11141,2024-05-24,28.68000030517578,28.86000061035156,28.59000015258789,28.86000061035156,3089300.0,-0.003474648335089592,2.000000000000079,0.3157901781531439,60.00000000000003,83.76908649703078,0.6992550539986269,-0.09140453992647934,-1.16725268694125,-1.741081124849309,25.421452591222092,0.2700004577636683,1.1194033160787669,-0.09799985885620188,-1.5952761228809997,1.399276405168596,-0.8466379908686008,0.650638273156197,1.1999988555908203,6.923092723607397,-73.05951968021682,0.7486381320123995,5,0.5599994659423828,-0.3950004577636719,-1.890000343322754,-2.15000057220459,-1.1499996185302699,4,-0.030683439984358074,1.0677981443765936,28.78000068664551,-1.7999898275127633,29.51000022888184,1.4000122071243433,29.84000015258789,-0.030683439984358074
11142,2024-05-28,28.56999969482422,28.88999938964844,28.46999931335449,28.670000076293945,4451600.0,-0.0038354466241659058,-1.7999898275127444,0.5555567329292697,53.92855756137397,80.62009756213008,0.799244222277327,0.10593650729612847,-1.016831126556017,-1.6331094631289957,26.785304171977987,0.4200000762939524,1.0575259201794722,-0.2600004196166985,-1.642629768596791,1.122628929363394,-0.951315094106743,0.43131425487334596,1.258399505615234,7.042280006823686,-68.15174274834425,0.6913146744900455,5,0.6099996566772461,-0.22999954223632812,-1.7849998474121094,-2.0399999618530273,-1.1599998474121094,1,-0.0304514855154997,2.000000000000079,28.68000030517578,1.0677981443765936,28.78000068664551,-1.7999898275127633,29.51000022888184,-0.0304514855154997
11143,2024-05-29,28.190000534057614,28.3799991607666,28.13999938964844,28.3700008392334,4912100.0,-0.0133006358006873,1.400034332799232,1.7999961853173219,44.51827410942344,75.98190848887063,1.142636388420133,0.5727972807711836,-0.6083751136414826,-1.2567308557504724,27.90569867078201,0.4300003051757777,0.9735033188225586,-0.6764996528625531,-1.9402830402894615,0.5872837345643553,-1.3083913465760055,-0.04460795914910065,1.5568946731567408,2.8736293670338124,-66.70368942596441,0.631891693713454,5,0.8249988555908274,0.149999618530277,-1.425000667572018,-1.6600008010864222,-0.7900009155273402,2,-0.015608390412267914,-1.7999898275127444,28.56999969482422,2.000000000000079,28.68000030517578,1.0677981443765936,28.78000068664551,-0.015608390412267914
11144,2024-05-30,28.559999465942386,28.57999992370605,28.15999984741211,28.28000068664551,3365800.0,0.013125183571307764,1.6250029802351753,-1.5555461365658998,44.14715036351267,70.35274280285523,0.686494566197215,0.2602461601808521,-0.9488996324042915,-1.6303112877913186,28.005572561319802,0.42000007629394176,0.8814812083784744,-0.33450069427489737,-1.5409653238985506,0.8719639353487558,-0.937733009086724,0.2687316205369292,1.058344075866696,34.426201315756764,-30.439040907549604,0.6032323148118265,5,0.4549999237060547,-0.21999931335449574,-1.777499675750736,-2.029999732971195,-1.149999618530277,3,-0.031862740351143226,1.400034332799232,28.190000534057614,-1.7999898275127444,28.56999969482422,2.000000000000079,28.68000030517578,-0.031862740351143226
11145,2024-05-31,29.32999992370605,29.35000038146973,28.60000038146973,28.61000061035156,5646800.0,0.026960800846018484,-1.02702765398627,2.5714373297002724,52.69122517137758,65.88325736103208,-0.14237290854098106,-0.4202509640999956,-1.6808376041835125,-2.4032842027487042,28.581798646289634,0.7900009155273438,0.8098894202234561,0.3649997711181605,-0.7639960508850514,1.4939955931213724,-0.19949813988344545,0.9294976821197665,0.1700760859301802,98.347070961192,34.75443038526112,0.5644979110016061,5,-0.3150005340576101,-0.8749999999999964,-2.5475001335144007,-2.710000038146969,-1.6499996185302699,4,-0.06716670025499161,1.6250029802351753,28.559999465942386,1.400034332799232,28.190000534057614,-1.7999898275127444,28.56999969482422,-0.06716670025499161
11146,2024-06-03,29.26000022888184,29.38999938964844,29.1299991607666,29.29999923706055,4894900.0,-0.0023866244461744346,1.36364582159302,-0.05555423100663069,51.260506446518434,60.94057265921697,-0.13869132403894824,-0.2720517667425568,-1.5711921884777738,-2.3339797704002514,29.070787040359214,0.2600002288818395,0.6754107164280896,0.2365000724792523,-0.8205519329201998,1.2935520778787044,-0.29202593022047196,0.7650260751789766,0.13126965115536748,89.60006713867188,27.277712628314077,0.5285260026997258,6,-0.24500083923339844,-0.8050003051757848,-2.477500438690189,-2.605000495910648,-1.0400009155273509,0,-0.06288448866010854,-1.02702765398627,29.32999992370605,1.6250029802351753,28.559999465942386,1.400034332799232,28.190000534057614,-0.06288448866010854
11147,2024-06-04,29.31999969482422,29.46999931335449,29.09000015258789,29.20000076293945,4566000.0,0.002050562729769112,-1.2352881778096707,-3.0000476848982816,51.80054303978651,56.129741584066785,-0.27284617483682894,-0.24788732394463153,-1.5926103568494092,-2.390979576679584,29.593901404391477,0.379999160766598,0.51123053895693,0.23499956130981303,-0.7327215545116772,1.2027206771313033,-0.24886099660093208,0.7188601192205581,-1.1800003051757777,88.72183254625341,27.87449042007519,0.48386055791074456,6,-0.3100004196166992,-0.8199996948242188,-2.5374999046325684,-2.6649999618530273,-0.8799991607666051,1,-0.06105044429774298,1.36364582159302,29.26000022888184,-1.02702765398627,29.32999992370605,1.6250029802351753,28.559999465942386,-0.06105044429774298
11148,2024-06-05,28.940000534057614,29.31999969482422,28.8799991607666,29.239999771118164,4560400.0,-0.012960408073731555,-1.0952307426817196,-2.500015894713374,41.27424671589839,51.302863812770994,-0.03792594905816671,0.188230167146461,-1.1770052860026397,-2.0007393595119005,29.634225383964292,0.4400005340576172,0.3628578945677887,-0.17449960708618661,-1.0819767333591912,0.732977519186818,-0.6282381702226907,0.27923895605031746,-0.7734011459350505,59.542061422474866,3.1628297124128792,0.4537385631365029,6,-0.1350011825561488,-0.44000053405761363,-2.107501029968258,-2.1500005722045863,-0.970001220703125,2,-0.05286802551523606,-1.2352881778096707,29.31999969482422,1.36364582159302,29.26000022888184,-1.02702765398627,29.32999992370605,-0.05286802551523606
11149,2024-06-06,28.70000076293945,29.149999618530273,28.65999984741211,28.809999465942386,4306800.0,-0.008293011979585985,-4.15787782964413,0.36666327581604874,38.057737132146784,48.63091561555975,0.08391707416397054,0.4663147354254136,-0.8886248921885773,-1.752748170122235,29.248852561957328,0.48999977111816406,0.19111202204788214,-0.42349939346313903,-1.3094665837034434,0.4624677967771653,-0.8664829885832894,0.01948420165701137,-0.5073333763122463,11.494310832437398,-38.909816043053944,0.44298359512015184,6,0.10499858856201527,-0.02000141143798473,-1.7900009155273402,-1.9100008010864222,-0.4099998474121058,3,-0.04529620591815031,-1.0952307426817196,28.940000534057614,-1.2352881778096707,29.31999969482422,1.36364582159302,29.26000022888184,-0.04529620591815031
11150,2024-06-07,28.40999984741211,28.690000534057614,28.309999465942386,28.38999938964844,4182700.0,-0.01010456124801995,-3.2222269317171226,-0.1818244871772201,35.539204915725975,45.91304949508486,0.3530398224368021,0.755680405611308,-0.579050771769392,-1.452049909578868,27.972750093764375,0.3900012969970632,0.0010083938754981148,-0.6885003089904771,-1.6265223213409286,0.24952170335997437,-1.1575113151657028,-0.21948930281525136,-0.19178582225035967,8.620723674474485,-35.57802481007827,0.4690110061752257,6,0.39499950408935547,0.3299999237060547,-1.1424999237060547,-1.359999656677246,0.2999992370605469,4,-0.03519887382509401,-4.15787782964413,28.70000076293945,-1.0952307426817196,28.940000534057614,-1.2352881778096707,29.31999969482422,-0.03519887382509401
11151,2024-06-10,28.15999984741211,28.34000015258789,27.90999984741211,28.11000061035156,3980000.0,-0.008799718456273475,1.0975632449129598,2.499904634751718,33.17863591304966,43.60750264527105,0.5828093196019992,0.9786739958773119,-0.31552522263316973,-1.1850334767298314,26.345651982733674,0.5,-0.16907654853386944,-0.8895003318786614,-1.9165549701866844,0.13755430642936162,-1.403027651032673,-0.3759730127246499,1.3099994659423793,16.02564651193503,-21.60666081371169,0.5135273191540122,6,0.5299997329711914,0.6949996948242188,-0.8649997711181641,-1.109999656677246,0.5599994659423793,0,-0.017045438382004785,-3.2222269317171226,28.40999984741211,-4.15787782964413,28.70000076293945,-1.0952307426817196,28.940000534057614,-0.017045438382004785
11152,2024-06-11,28.35000038146973,28.43000030517578,27.86000061035156,27.959999084472656,4245900.0,0.00674717809258385,1.072721850193695,7.800144960707535,32.552689965511405,42.27799329594749,0.4004295011687944,0.7632221090564464,-0.48854635745644615,-1.3503531265167688,24.49221775660539,0.5699996948242223,-0.23270338067434793,-0.6584998130798319,-1.7298153457268413,0.41281571956717755,-1.1941575794033348,-0.12284204675632893,1.0887989425659121,33.561649204400375,2.494676309322987,0.5356577663235044,6,0.3149995803832937,0.5249996185302699,-1.0550003051757848,-1.3000001907348668,0.2700004577636683,1,-0.00458557553319161,1.0975632449129598,28.15999984741211,-3.2222269317171226,28.40999984741211,-4.15787782964413,28.70000076293945,-0.00458557553319161
11153,2024-06-12,28.1299991607666,28.65999984741211,27.96999931335449,28.63999938964844,3895100.0,-0.0077601840473670025,1.5090876303496812,-1.3076885456759544,33.41344809214692,41.08535971024018,0.6828314872083574,0.948361962470937,-0.2531273193152863,-1.107977123376621,22.890839140241138,0.6900005340576207,-0.29160015395469685,-0.8255009651184082,-1.9619124137146962,0.31091048347787975,-1.393706689416554,-0.25729524082026245,1.245648214721676,20.93013627942553,-11.376512699707458,0.5682057242981444,6,0.5350008010864222,0.7450008392333984,-0.8349990844726562,-1.0799989700317383,0.8700008392333984,2,0.01102031221257116,1.072721850193695,28.35000038146973,1.0975632449129598,28.15999984741211,-3.2222269317171226,28.40999984741211,0.01102031221257116
11154,2024-06-13,28.1299991607666,28.26000022888184,27.90999984741211,28.1299991607666,3483900.0,0.0,1.692288506118091,-0.0,40.52475994101117,39.733530240199464,0.687745205336558,0.880071026232482,-0.23094407255440075,-1.0821817458026857,20.91776861243647,0.3500003814697301,-0.3219693960245422,-0.7535009384155273,-1.9083041072131763,0.40130223038212165,-1.3309025228143518,-0.17609935401670285,1.1850223441162058,32.529948823304096,-3.3845524072133486,0.5774015843988253,6,0.5350008010864222,0.7450008392333984,-0.6924991607666016,-0.9949989318847656,0.6400012969970703,3,-0.005687872455939047,1.5090876303496812,28.1299991607666,1.072721850193695,28.35000038146973,1.0975632449129598,28.15999984741211,-0.005687872455939047
11155,2024-06-14,28.07999992370605,28.10000038146973,27.809999465942386,27.989999771118164,2721300.0,-0.0017774347156854775,3.461515889550506,100.0,41.12425250819224,38.607279802607664,0.6054552587131923,0.8533194613109103,-0.15888521374268905,-1.0049789487032434,18.788320221463312,0.3199996948242152,-0.2901876938868675,-0.727000141143801,-1.8818729879030158,0.4278727056154139,-1.3044365645234102,-0.14956371776419175,1.1768207453955064,31.76474548126802,-7.4940628161978005,0.5774364233796079,6,0.5599994659423864,0.7699995040893626,-0.5675001144409144,-0.8699998855590785,1.0900001525878942,4,0.007478667820223217,1.692288506118091,28.1299991607666,1.5090876303496812,28.1299991607666,1.072721850193695,28.35000038146973,0.007478667820223217
11156,2024-06-17,27.90999984741211,28.1299991607666,27.76000022888184,27.86000061035156,3861600.0,-0.0060541337876010015,-1.9599914550781807,0.5555461365659919,40.40697513237781,37.34132781289559,0.6300787755923523,0.9391558290718471,0.03358820971450882,-0.8040168964552308,16.578351819324364,0.3699989318847621,-0.2876310889103948,-0.8130002021789551,-1.972457774020608,0.3464573696626978,-1.3927289880997833,-0.23327141625812686,1.2600115494998967,16.666631345380388,-25.565750345326265,0.5797287859208269,6,0.630000114440918,0.9149999618530309,-0.17499923706054688,-0.4999990463256836,1.3099994659423793,0,0.02866353426851509,3.461515889550506,28.07999992370605,1.692288506118091,28.1299991607666,1.5090876303496812,28.1299991607666,0.02866353426851509
11157,2024-06-18,28.040000915527344,28.09000015258789,27.809999465942386,27.81999969482422,3389200.0,0.00465786703066895,-1.3333227370261858,4.400091554131068,47.64890919407663,38.04962364380429,0.33460264692559605,0.7225490186827841,-0.07712359818944492,-0.9082128849083801,14.192909738176624,0.28000068664550426,-0.3782772955531044,-0.6044991493225105,-1.7229658356047075,0.5139675369596866,-1.163732492463609,-0.04526580618141196,1.0172095879422507,31.11120059170191,-15.434732493178906,0.5592333431410978,6,0.41499900817871094,0.7849988937377965,-0.12000083923339844,-0.44500064849853516,1.3999996185302699,1,0.024251011969496528,-1.9599914550781807,27.90999984741211,3.461515889550506,28.07999992370605,1.692288506118091,28.1299991607666,0.024251011969496528
11158,2024-06-20,28.04999923706055,28.20000076293945,27.8700008392334,27.96999931335449,3113200.0,0.0003565735095132361,-1.3571686455629552,0.3636339991677393,40.98939500652069,38.37536340762361,0.2068316810513977,0.6024609574109228,-0.07215451273782847,-0.8930440291581085,11.326677459130055,0.32999992370605113,-0.46701233953835697,-0.5050007820129352,-1.50036924805066,0.4903676840247897,-1.0026850150317976,-0.007316548994072747,0.9034344444420235,57.99980163574219,9.510985812719284,0.4976842330188625,6,0.17500114440917613,0.7750005722045898,-0.009999752044681287,-0.4249992370605504,1.600000381469723,3,0.020320913286148823,-1.3333227370261858,28.040000915527344,-1.9599914550781807,27.90999984741211,3.461515889550506,28.07999992370605,0.020320913286148823
11159,2024-06-21,27.959999084472656,28.309999465942386,27.920000076293945,28.170000076293945,6467800.0,-0.0032085616768567915,-1.6896601619279001,-2.6250149011751716,18.13950971372924,36.44206394073508,0.20207391192379376,0.6012092768038286,0.051740984254053046,-0.7799009397340306,8.715303034357529,0.38999938964844105,-0.5756562761908768,-0.5175008773803711,-1.4383675005788312,0.40336574581808904,-0.9779341889796029,-0.05706756578113925,0.8979599208202593,36.36347873129864,-5.578242640027199,0.4604333115992307,6,0.2500009536743164,0.865000724792484,0.1100006103515625,-0.33499908447265625,2.0100002288818324,4,0.037196028239675494,-1.3571686455629552,28.04999923706055,-1.3333227370261858,28.040000915527344,-1.9599914550781807,27.90999984741211,0.037196028239675494
11160,2024-06-24,28.170000076293945,28.32999992370605,27.8799991607666,27.989999771118164,5666600.0,0.007510765332532143,-1.24999523164659,-0.8571402621229598,26.200879545568156,35.66675767768158,-0.050904361763539185,0.3617104869960066,-0.11542274907948524,-0.9656222478143981,7.986629755365393,0.4500007629394496,-0.6128276624091242,-0.2769998550415025,-1.1960866223860087,0.6420869123030037,-0.7365432387137574,0.1825435286307524,0.6001222268860857,71.92983630255277,34.528767581804956,0.4595433836722531,6,0.039999961853027344,0.654999732971195,0.06750011444091797,-0.4049997329711914,1.5499992370605433,0,0.021299268010107175,-1.6896601619279001,27.959999084472656,-1.3571686455629552,28.04999923706055,-1.3333227370261858,28.040000915527344,0.021299268010107175
11161,2024-06-25,27.79999923706055,28.13999938964844,27.770000457763672,28.09000015258789,3241400.0,-0.013134570047259708,-1.1142888283378949,-1.6111134658584976,20.76924769834592,34.35748631466319,0.29352768303818877,0.6982006569251986,0.2975453090334206,-0.5761208611681319,7.69324939941546,0.39999961853027344,-0.6293621820108761,-0.6030006408691371,-1.5586511978197741,0.3526499160815,-1.0808259193444556,-0.12517536239381855,0.8893133001756262,5.356929983209172,-24.496863679964264,0.4778252784753187,6,0.41000080108642223,1.0250005722045898,0.5175008773803675,0.010001182556148791,2.510000228881836,1,0.04928060708027027,-1.24999523164659,28.170000076293945,-1.6896601619279001,27.959999084472656,-1.3571686455629552,28.04999923706055,0.04928060708027027
11162,2024-06-26,27.70000076293945,27.81999969482422,27.5,27.670000076293945,4745500.0,-0.00359706751314548,1.3703808359883298,-0.10345031701348512,23.275885457216802,33.231090466337626,0.32589917527168666,0.7691118723289172,0.44668244932909573,-0.4629131804465523,7.8777781777872145,0.31999969482421875,-0.6136599985073481,-0.6594991683959996,-1.6612341735913922,0.34223583679939296,-1.160366670993696,-0.15863166579830335,0.9149667896283802,24.096479677542824,-1.919249381834451,0.5008675025976964,6,0.21499919891357777,0.9949989318847692,0.6649994850158727,0.10999965667724965,2.9399986267089915,2,0.0548735923664192,-1.1142888283378949,27.79999923706055,-1.24999523164659,28.170000076293945,-1.6896601619279001,27.959999084472656,0.0548735923664192
11163,2024-06-27,27.75,27.78000068664551,27.57999992370605,27.729999542236328,3286400.0,0.0018050265589684145,3.9999046347508305,0.6666666666667456,27.699523789909065,31.806064227326285,0.24175116909015415,0.7214477463456674,0.460955936116207,-0.4909754406631457,8.436398937765345,0.20000076293946023,-0.5621985037503272,-0.5874999046325691,-1.62364427022246,0.4486444609573219,-1.1055720874275146,-0.06942772183762358,0.7534707973110457,30.12048469639846,2.174209536293919,0.5180721827949462,6,0.16499996185302734,0.9449996948242188,0.6400003433227539,0.06500053405761719,2.2999992370605504,3,0.06090092014622028,1.3703808359883298,27.70000076293945,-1.1142888283378949,27.79999923706055,-1.24999523164659,28.170000076293945,0.06090092014622028
11164,2024-06-28,27.649999618530273,27.85000038146973,27.520000457763672,27.809999465942386,7195000.0,-0.0036036173502603797,1.7499801319239727,-7.999809269502371,30.41237062723262,30.61585512944188,0.2978224768854716,0.7902965991371076,0.6121746498661338,-0.3625310227991605,8.895465218932037,0.32999992370605824,-0.525424999993021,-0.6420002937316909,-1.716226825523485,0.4322262380601032,-1.179113559627588,-0.10488702783579384,0.7531240990496677,18.072244857626828,-11.809714653296066,0.5371132658958964,6,0.2650003433227539,1.0399999618530273,0.9050002098083496,0.26000022888183594,2.5799999237060547,4,0.07233273155850806,3.9999046347508305,27.75,1.3703808359883298,27.70000076293945,-1.1142888283378949,27.79999923706055,0.07233273155850806
11165,2024-07-01,27.36000061035156,27.88999938964844,27.35000038146973,27.790000915527344,3414600.0,-0.01048821020541224,-1.3999915229093753,2.687504470352584,29.797994393549857,29.437079491794332,0.5307646221194418,0.9751366986358825,0.9446305787565379,-0.04660323437381564,8.167492855409632,0.5399990081787109,-0.4873215350676894,-0.8334993362426779,-1.8674958096051562,0.20049713711980033,-1.350497572923917,-0.3165010995614388,0.9528107354703899,1.2658533464344064,-29.11433125702731,0.5169982366812386,7,0.4799995422363317,1.0499992370605504,1.3324990272522008,0.5499992370605504,3.139999389648441,0,0.09539468730916068,1.7499801319239727,27.649999618530273,3.9999046347508305,27.75,1.3703808359883298,27.70000076293945,0.09539468730916068
11166,2024-07-02,27.420000076293945,27.54999923706055,27.290000915527344,27.420000076293945,3467000.0,0.0021929628875696494,-1.0000000000000273,-0.0,24.864835885402513,26.90551579083054,0.4402456954036644,0.8118448361123427,0.9157654461522782,-0.07990211686216497,7.386833006574794,0.2599983215332067,-0.4949370258122663,-0.681499862670897,-1.6406722610993008,0.2776725357575067,-1.1610860618851007,-0.20191366345669337,0.7772739538057358,21.666581895400608,-7.967843021335796,0.4795861992142024,7,0.3900003433227539,0.9600000381469727,1.302499771118164,0.48999977111816406,3.090000152587894,1,0.08388035122760695,-1.3999915229093753,27.36000061035156,1.7499801319239727,27.649999618530273,3.9999046347508305,27.75,0.08388035122760695
11167,2024-07-03,27.53000068664551,27.86000061035156,27.38999938964844,27.520000457763672,2935200.0,0.0040116925618343124,-2.481460027267821,100.0,32.758643369215264,25.99098783112994,0.2797079446083046,0.5911760533429806,0.8275360236673883,-0.1619720756963794,6.129414736843273,0.4700012207031179,-0.5020184415878575,-0.4819993019103954,-1.2835399821619546,0.3195413783411638,-0.8827696420361768,-0.08122896178461403,0.540255107414044,40.000063578449804,8.881893425855683,0.40077034012578033,7,0.27999973297118785,0.8499994277954066,1.2324991226196254,0.379999160766598,2.9899997711181605,2,0.10098070141514448,-1.0000000000000273,27.420000076293945,-1.3999915229093753,27.36000061035156,1.7499801319239727,27.649999618530273,0.10098070141514448
11168,2024-07-05,27.40999984741211,27.60000038146973,27.309999465942386,27.540000915527344,5873000.0,-0.004358911596090587,1.320007324218684,-12.999809269497575,30.64516625221144,27.380505224294627,0.33456032437032235,0.6225968208456223,0.9725534694394291,-0.01780794354921511,5.368730406227661,0.29000091552734375,-0.497512484543968,-0.5255001068115241,-1.2416145489145052,0.19061433529145688,-0.8835573278630164,-0.16744288576003186,0.5510202636529371,19.999872843100984,-10.48780838586869,0.3580572210514912,7,0.40000057220458984,0.9700002670288086,1.3499999046325684,0.5,3.1100006103515625,4,0.117840188260391,-2.481460027267821,27.53000068664551,-1.0000000000000273,27.420000076293945,-1.3999915229093753,27.36000061035156,0.117840188260391
11169,2024-07-08,27.399999618530273,27.46999931335449,27.239999771118164,27.3799991607666,4215400.0,-0.000364838706220616,1.8749970197650023,-0.15384841104492503,31.318669802264864,27.949148586149818,0.28694635801868884,0.5588638297840944,1.003778925383994,0.009676889556867962,5.120538126937681,0.22999954223632457,-0.5373626614296185,-0.4705002784729011,-1.1280385057582905,0.18703794881248825,-0.7992693921155976,-0.14173116483020465,0.4670778051594944,24.615375586509913,-5.474859767016209,0.32876911364269473,7,0.28999996185302734,0.9549999237060547,1.2775001525878906,0.5100002288818359,3.1200008392333984,0,0.09671531589139559,1.320007324218684,27.40999984741211,-2.481460027267821,27.53000068664551,-1.0000000000000273,27.420000076293945,0.09671531589139559
11170,2024-07-09,27.40999984741211,27.60000038146973,27.25,27.32999992370605,5303100.0,0.0003649718620826192,-1.9166726271368582,3.999904634751274,34.93975765180109,29.52364969208928,0.17634770032420022,0.49550990608731027,1.0178144514283183,0.021388710078380058,5.449378211665176,0.3500003814697301,-0.5595217559633028,-0.41050004959106445,-1.0470522049446096,0.2260521057624807,-0.7287761272678352,-0.09222397191429366,0.35674515186620326,27.419330029317912,-4.188426160414181,0.3182760776767721,7,0.1549997329711914,0.9449996948242188,1.2674999237060547,0.5,3.1100006103515625,1,0.10288214923468764,1.8749970197650023,27.399999618530273,1.320007324218684,27.40999984741211,-2.481460027267821,27.53000068664551,0.10288214923468764
11171,2024-07-10,27.68000030517578,27.68000030517578,27.290000915527344,27.46999931335449,5942000.0,0.009850436310351318,2.7142623591066384,2.6250149011753328,39.99997880722858,31.38188228653503,-0.12568142461343257,0.19784911353433898,0.7845093212531751,-0.22510923377797454,5.11722439390428,0.3899993896484375,-0.5172973735180157,-0.11649961471557546,-0.7350979474091623,0.5020987179780114,-0.4257987810623689,0.19279955163121798,0.002465457596908749,70.96773201172752,37.6738395331211,0.3092991663467926,7,-0.11500072479248047,0.6749992370605469,1.0549993515014648,0.22999954223632812,2.8400001525878906,2,0.10187860056840092,-1.9166726271368582,27.40999984741211,1.8749970197650023,27.399999618530273,1.320007324218684,27.40999984741211,0.10187860056840092
11172,2024-07-11,28.21999931335449,28.40999984741211,27.790000915527344,27.86000061035156,4781000.0,0.019508634473451858,-1.480005188008107,1.7142714416762501,53.64807042618991,34.26505413501068,-0.652811730301238,-0.3714321343299041,0.27179570734097425,-0.7447735865368905,5.464284802413685,0.7299995422363281,-0.49599858040014766,0.42999944686889435,-0.16644571947552933,1.026444613213318,0.1317768636966825,0.7282220300411062,-0.9799995422363246,83.76063917367763,51.37805284540306,0.29822258317221145,7,-0.3949995040893519,0.1350002288818395,0.5150003433227575,-0.30999946594237926,2.3000011444091832,3,0.08114815631634897,2.7142623591066384,27.68000030517578,-1.9166726271368582,27.40999984741211,1.8749970197650023,27.399999618530273,0.08114815631634897
11173,2024-07-12,28.440000534057614,28.51000022888184,28.209999084472656,28.26000022888184,6501800.0,0.007795932886469403,-1.1428454653206612,0.5000026491048477,59.75612309061671,37.52547107538669,-0.8545035232451745,-0.5976603950409967,0.08445558616014992,-0.9458285056591755,6.34964686205792,0.30000114440918324,-0.41384067815943126,0.6345005989074686,-0.013068747645196055,1.2820699454601332,0.31071592563113626,0.9582852721838009,-1.176600761413571,94.48821499265541,60.02286393971176,0.32378467327633215,7,-0.5650005340576136,-0.16000080108642223,0.31499910354614613,-0.5300006866455043,2.0799999237060582,4,0.07313642351079452,-1.480005188008107,28.21999931335449,2.7142623591066384,27.68000030517578,-1.9166726271368582,27.40999984741211,0.07313642351079452
11174,2024-07-15,27.96999931335449,28.32999992370605,27.93000030517578,28.239999771118164,4392800.0,-0.016526062302294475,-1.2857220708446664,-1.500000000000079,46.32351703710348,39.36164025800376,-0.37362772330768834,-0.14784041661163272,0.5649213453485977,-0.456228259477804,6.897064491139602,0.5100002288818324,-0.34940866980871377,0.1724993705749469,-0.4620123071857698,0.8070110483356636,-0.14475646830541322,0.48975520945530704,-0.6567355224609344,57.14279226706465,26.283901504725154,0.3172558388803586,7,-0.09499931335448863,0.22500038146973012,0.6825003623962438,-0.05999946594237926,2.5500011444091832,0,,-1.1428454653206612,28.440000534057614,-1.480005188008107,28.21999931335449,2.7142623591066384,27.68000030517578,
11175,2024-07-16,28.290000915527344,28.399999618530273,27.979999542236328,28.10000038146973,3485100.0,0.011440887022834856,1.048791153579553,-0.7037044886194833,59.176054577275984,43.173997890434144,-0.6122167060973567,-0.47569155765781446,0.2618975155794949,-0.7617562679413155,7.329381011227218,0.4300003051757848,-0.29606325269501355,0.4820009231567397,-0.1786080505821488,1.1426098968956282,0.15169643628729546,0.812305410026184,-0.9288676671142575,81.96725924790988,45.90456354148511,0.3303044868694446,7,-0.41500091552734375,-0.3250007629394531,0.4524984359741211,-0.3800010681152344,2.229999542236328,1,,-1.2857220708446664,27.96999931335449,-1.1428454653206612,28.440000534057614,-1.480005188008107,28.21999931335449,
11176,2024-07-17,28.709999084472656,28.920000076293945,28.309999465942386,28.38999938964844,3640000.0,0.014846170213970833,-1.5416716337251577,1.6842041861165615,66.88959455787169,46.96632580028486,-0.9275241329802526,-0.8776820030839687,-0.14137286970191099,-1.1640529654198133,8.02109636213864,0.6299991607666016,-0.23285450939296481,0.8619991302490249,0.08820213801763543,1.6357961224804143,0.47510063413333015,1.2488976263647196,-1.3029111568408211,81.415827629569,42.0285221247703,0.38689849611569394,7,-0.6299991607666016,-0.6299991607666016,0.0625004768371582,-0.7999992370605469,1.8100013732910156,2,,1.048791153579553,28.290000915527344,-1.2857220708446664,27.96999931335449,-1.1428454653206612,28.440000534057614,
11177,2024-07-18,28.71999931335449,29.1200008392334,28.51000022888184,28.51000022888184,3801100.0,0.0003483186764448032,-4.809554950045576,0.6562477648236744,66.44065144625375,50.94360193295623,-0.8392248035838143,-0.8792036390538662,-0.1341842207242614,-1.1553154874481706,8.861591189362278,0.610000610351559,-0.13826078548587262,0.8379994392394998,-0.025837424229248285,1.701836302708248,0.40608100750512577,1.2699178709738739,-1.2221366568029275,66.38644148208907,24.760060991864755,0.43191843173437466,7,-0.5399990081787074,-0.5399990081787074,0.05250024795532582,-0.8099994659423793,1.8000011444091832,3,,-1.5416716337251577,28.709999084472656,1.048791153579553,28.290000915527344,-1.2857220708446664,27.96999931335449,
11178,2024-07-19,28.6200008392334,28.86000061035156,28.489999771118164,28.86000061035156,4314300.0,-0.003481841104174155,2.0833432674503314,-1.1428610354223652,66.44069440403449,54.84604911093063,-0.6141187451617611,-0.7739957167573266,-0.02618632918847652,-1.0275499436388813,9.984533547136763,0.3700008392333949,-0.033677867249227944,0.709500885009767,-0.21327452234707778,1.6322762923666119,0.24811318133134463,1.1708885886881895,-0.9923671280672899,57.98321213393749,12.82478563696813,0.4613877036784215,7,-0.4350004196166992,-0.4400005340576172,0.14999914169311523,-0.7100009918212891,1.8999996185302734,4,,-4.809554950045576,28.71999931335449,-1.5416716337251577,28.709999084472656,1.048791153579553,28.290000915527344,
11179,2024-07-22,29.0,29.06999969482422,28.6200008392334,28.68000030517578,3707500.0,0.013277398659111261,-1.0454557276991234,-1.333333333333353,76.97366604845169,59.516483377225136,-0.8306407235121611,-1.1300225541934594,-0.399085967480282,-1.3808032535697734,11.394334470085512,0.4499988555908203,0.06043095354326411,1.0375000000000014,-0.006296082085764709,2.0812960820857676,0.5156019589571166,1.5593980410428863,-1.2529769185885087,89.47362256959724,37.16181788277713,0.5218980410428834,7,-0.7949991226196289,-0.8199996948242188,-0.23000001907348633,-1.0900001525878906,1.5200004577636719,0,,2.0833432674503314,28.6200008392334,-4.809554950045576,28.71999931335449,-1.5416716337251577,28.709999084472656,
11180,2024-07-23,28.770000457763672,29.059999465942386,28.75,29.01000022888184,3350500.0,-0.007931018697804437,-1.214276469506364,-0.7500000000000111,71.02803682786035,62.96404537951756,-0.4329686794255245,-0.8988523627241456,-0.17708591032301513,-1.1220900006707204,12.930348084135538,0.30999946594238637,0.17535309095185525,0.7775004386901863,-0.3242851383458394,1.879286015726212,0.22660765017217344,1.328393227208199,-0.9131391557264266,56.79014962065,0.5770652301565278,0.550892788518012,7,-0.3149995803833008,-0.5900001525878906,-4.76837158203125e-07,-0.8600006103515625,1.75,1,,-1.0454557276991234,29.0,2.0833432674503314,28.6200008392334,-4.809554950045576,28.71999931335449,
11181,2024-07-24,29.170000076293945,29.290000915527344,28.899999618530273,29.0,4035400.0,0.013903358087098416,-1.1081103372906431,-0.7083343267450165,73.42856270926336,65.1618778554146,-0.6698240342804915,-1.2553129834203673,-0.5880166225661227,-1.492834169397021,14.410499109687644,0.5200004577636719,0.3101667002280273,1.1090000152587898,-0.10684096664678577,2.3248409971643653,0.5010795243060002,1.7169205062115793,-1.2120876112810066,84.99991655361669,25.631557733191933,0.6079204909527878,7,-0.5599994659423828,-0.9049997329711914,-0.4250006675720215,-1.260000228881836,1.3500003814697266,2,,-1.214276469506364,28.770000457763672,-1.0454557276991234,29.0,2.0833432674503314,28.6200008392334,
11182,2024-07-25,29.21999931335449,29.790000915527344,29.11000061035156,29.29999923706055,4525300.0,0.0017140636588881542,-3.5333757192356985,-0.4705875753122297,76.38484418956277,67.00951353307528,-0.6292256530286338,-1.2496702871351104,-0.6495584930781213,-1.5093177390728165,15.594417864144077,0.6800003051757848,0.447954871889813,1.0829993247985819,-0.22440615227770522,2.390404801874869,0.4292965862604383,1.7367020633367254,-1.128878003290108,56.153761508271,-7.855941907150751,0.6537027385381435,7,-0.35999870300292613,-0.7049989700317347,-0.5374994277954066,-1.3099994659423793,1.3000011444091832,3,,-1.1081103372906431,29.170000076293945,-1.214276469506364,28.770000457763672,-1.0454557276991234,29.0,
11183,2024-07-26,29.440000534057614,29.540000915527344,29.25,29.31999969482422,4653400.0,0.007529131617829199,-1.230774309503723,-1.5000119209401461,78.02199529660328,70.5315666730197,-0.7738366462641544,-1.4087990457511133,-0.8794286711034509,-1.7037640336749362,16.842317059219074,0.3200016021728551,0.575753270538911,1.2185005187988232,-0.1975320765183035,2.63453311411595,0.5104842211402598,1.9265168164573865,-1.1450136713376757,70.08543943190327,1.0474835460273937,0.7080162976585628,7,-0.5550003051757777,-0.9250001907348597,-0.8000006675720179,-1.5300006866455043,1.0799999237060582,4,,-3.5333757192356985,29.21999931335449,-1.1081103372906431,29.170000076293945,-1.214276469506364,28.770000457763672,
11184,2024-07-29,29.649999618530273,29.78000068664551,29.35000038146973,29.45000076293945,3113000.0,0.00713312094643892,-1.1500035762821352,1.6666454740523717,79.16667701470006,72.7527469438446,-0.8051349637279053,-1.5402500610441194,-1.1093103646729539,-1.8870469692415952,18.455765333917952,0.43000030517578125,0.6459753080177535,1.328499603271485,-0.1959297388164316,2.852928945359402,0.566284932227525,2.090714274315445,-1.1756110694734474,86.53834867769504,11.730463432922335,0.7622146710439583,7,-0.5999994277954102,-1.1349992752075195,-1.1249995231628418,-1.739999771118164,0.8700008392333984,0,,-1.230774309503723,29.440000534057614,-3.5333757192356985,29.21999931335449,-1.1081103372906431,29.170000076293945,
11185,2024-07-30,29.96999931335449,30.10000038146973,29.57999992370605,29.57999992370605,5763300.0,0.010792569947428499,-1.666673187526935,1.9500081062780392,79.43445360310162,74.14662017109237,-0.9630395441038182,-1.7441110110836,-1.4471737268691918,-2.179635550746422,19.884775300674107,0.520000457763679,0.6958142584447131,1.5179993629455524,-0.10362536222097773,3.1396240881120825,0.7071870003622891,2.3288117255288157,-1.3377372803211998,89.1665845447633,13.299868664191877,0.8108123625832643,7,-0.6749992370605433,-1.2999992370605433,-1.452499389648434,-2.0599994659423793,0.5500011444091832,1,,-1.1500035762821352,29.649999618530273,-1.230774309503723,29.440000534057614,-3.5333757192356985,29.21999931335449,
11186,2024-07-31,29.71999931335449,30.059999465942386,29.61000061035156,30.0,6863500.0,-0.00834167519945861,1.2499964237178984,-0.7179516021753681,70.83334216365486,74.63469691747028,-0.6198927625977646,-1.383920268639475,-1.2176659530278577,-1.9038788871652237,21.25483272193455,0.4499988555908274,0.8272011845533882,1.1529994010925257,-0.48659078382513243,2.792589586010184,0.33320430863369666,1.9727944935513548,-0.8822539115400971,61.61604485160203,-12.7047104720682,0.8197950924588286,7,-0.4249992370605433,-1.0499992370605433,-1.202499389648434,-1.8099994659423793,0.8000011444091832,2,,-1.666673187526935,29.96999931335449,-1.1500035762821352,29.649999618530273,-1.230774309503723,29.440000534057614,
11187,2024-08-01,30.309999465942386,30.35000038146973,29.75,29.8700008392334,5784700.0,0.019851957140617493,1.3076917433884574,-1.571419813216524,73.55163921588232,75.42480189656449,-1.0735253568012801,-1.8498120299217504,-1.822369756944564,-2.469220230221161,23.69126534358037,0.6300010681152415,0.918852804663203,1.6039996147155797,-0.13384395333548227,3.3418431827666417,0.7350778306900487,2.4729213987411107,-1.295538366976249,96.36355439496323,23.577900631176803,0.8689217840255314,8,-0.8249988555908239,-1.514999389648441,-1.7924995422363317,-2.399999618530277,0.2100009918212855,3,,1.2499964237178984,29.71999931335449,-1.666673187526935,29.96999931335449,-1.1500035762821352,29.649999618530273,
11188,2024-08-02,30.63999938964844,31.459999084472656,30.03000068664551,30.5,11185600.0,0.010887493550663319,-1.648150045034714,0.31818142410029765,84.8564332743533,76.30066492166466,-1.2145815491672067,-2.0294733986173377,-2.170956568567906,-2.7735097653708074,26.360070848501216,1.4299983978271449,0.9650406467782631,1.772499561309818,-0.0561939395787725,3.6011930621984085,0.8581528108655228,2.6868463117541133,-1.4118520054817303,61.13743133314722,-13.064024403374901,0.9143467504442954,8,-0.5349998474121129,-1.289999961853031,-2.334999561309818,-2.7299995422363317,-0.11999893188476918,4,,1.3076917433884574,30.309999465942386,1.2499964237178984,29.71999931335449,-1.666673187526935,29.96999931335449,
11189,2024-08-05,30.04999923706055,31.15999984741211,29.979999542236328,30.96999931335449,8209100.0,-0.019255880037230666,-1.226416791873971,-6.571457765667358,71.46342212285394,76.34904106555283,-0.5140316465585322,-1.297274541164267,-1.596143867079686,-2.155699871528366,28.94748723057306,1.1800003051757812,1.0067981174011358,1.049999427795413,-0.7138595418529157,2.8138583974437417,0.1680699429712469,1.931928912619579,-0.4201185468387685,24.99997463631038,-46.22727545735441,0.881929484824165,8,0.13000011444091442,-0.6999998092651403,-1.7449994087219274,-2.139999389648441,0.47000122070312145,0,,-1.648150045034714,30.63999938964844,1.3076917433884574,30.309999465942386,1.2499964237178984,29.71999931335449,
11190,2024-08-06,30.229999542236328,30.59000015258789,30.06999969482422,30.09000015258789,8158600.0,0.005990026946615767,-4.777773068282965,-0.15217323699841517,69.68914144533667,75.93354981400542,-0.5198158556950574,-1.3230064364044765,-1.7660194687791204,-2.3072000825826677,32.05008923376016,0.5400009155273402,1.0691912394267362,1.0889997482299805,-0.5884276214938211,2.766427117953782,0.2502860633680797,1.9277134330918813,-0.27069754104939037,33.513483419456335,-34.92030178181544,0.8387136848619012,8,0.05500030517578125,-0.880000114440918,-1.927499771118164,-2.3199996948242188,0.29000091552734375,1,,-1.226416791873971,30.04999923706055,-1.648150045034714,30.63999938964844,1.3076917433884574,30.309999465942386,
11191,2024-08-07,30.5,30.959999084472656,30.18000030517578,30.34000015258789,8403000.0,0.008931540253132919,-2.249998013176613,1.1428610354223434,71.60196568158835,75.40211886867495,-0.6496313346300653,-1.4449927879049014,-2.0193252402969932,-2.5407735650358845,35.63189980394384,0.779998779296875,1.0764522843859012,1.2180002212524421,-0.4158595548544177,2.851859997359302,0.4010703331990122,2.034930109305872,0.9599990844726562,43.859672605105004,-23.807258565974607,0.8169298880534299,8,-0.14500045776367188,-1.1500005722045898,-2.375,-2.4900007247924805,0.020000457763671875,2,,-4.777773068282965,30.229999542236328,-1.226416791873971,30.04999923706055,-1.648150045034714,30.63999938964844,
11192,2024-08-08,30.51000022888184,30.709999084472656,30.239999771118164,30.32999992370605,4704300.0,0.00032787635678155347,-1.6111028694951892,1.1250029802351253,73.44913104388326,74.89402284059491,-0.5111548435001225,-1.3435182996434598,-2.0086241801371614,-2.5148768743122325,37.92945191035686,0.4699993133544922,1.1276442596204497,1.1135004043579144,-0.5279398685528598,2.7549406772686886,0.29278026790252554,1.9342205408133033,0.9243988800048797,35.81086828207142,-31.71444672068879,0.8207201364553872,8,-0.10500049591064808,-1.1600008010864293,-2.414999961853031,-2.3850002288818395,0.010000228881832385,3,,-2.249998013176613,30.5,-4.777773068282965,30.229999542236328,-1.226416791873971,30.04999923706055,
11193,2024-08-09,30.520000457763672,30.559999465942386,29.96999931335449,30.53000068664551,4107500.0,0.0003277688891121233,15.857680045776306,-0.05555673292927622,70.76503444171486,73.96050699915213,-0.39319491939970064,-1.2539932291034361,-1.9851297177460552,-2.4927090624501673,39.8573338209734,0.5900001525878977,1.1398807559657804,1.019500637054442,-0.630321816001139,2.669323090110023,0.1945894105266497,1.8444118635822342,0.8893106750488293,46.218562821464396,-17.7649655694347,0.8249112265277908,8,-9.5367431640625e-07,-1.1700010299682617,-2.4250001907348633,-2.2350006103515625,0.0,4,,-1.6111028694951892,30.51000022888184,-2.249998013176613,30.5,-4.777773068282965,30.229999542236328,